36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 192200 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 4015 |
| 3 | 20240422 | 192100 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 4 | 20240422 | 192000 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 5 | 20240422 | 191900 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 6 | 20240422 | 191800 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 7 | 20240422 | 191700 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 8 | 20240422 | 191600 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 9 | 20240422 | 191500 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 10 | 20240422 | 191400 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 11 | 20240422 | 191300 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 12 | 20240422 | 191200 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 13 | 20240422 | 191100 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 14 | 20240422 | 191000 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 15 | 20240422 | 190900 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 16 | 20240422 | 190800 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 17 | 20240422 | 190700 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 18 | 20240422 | 190600 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 19 | 20240422 | 190500 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 20 | 20240422 | 190400 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 21 | 20240422 | 190300 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 22 | 20240422 | 190200 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 23 | 20240422 | 190100 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 24 | 20240422 | 190000 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 25 | 20240422 | 185900 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 26 | 20240422 | 185800 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 27 | 20240422 | 185700 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 28 | 20240422 | 185600 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 29 | 20240422 | 185500 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 30 | 20240422 | 185400 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 31 | 20240422 | 185300 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 32 | 20240422 | 185200 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 4015 |
| 33 | 20240422 | 185100 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 34 | 20240422 | 185000 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 35 | 20240422 | 184900 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 36 | 20240422 | 184800 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 37 | 20240422 | 184700 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 38 | 20240422 | 184600 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 39 | 20240422 | 184500 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 40 | 20240422 | 184400 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 41 | 20240422 | 184300 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 42 | 20240422 | 184200 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 43 | 20240422 | 184100 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 44 | 20240422 | 184000 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 45 | 20240422 | 183900 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 46 | 20240422 | 183800 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 47 | 20240422 | 183700 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 48 | 20240422 | 183600 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 49 | 20240422 | 183500 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 50 | 20240422 | 183400 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 51 | 20240422 | 183300 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 52 | 20240422 | 183200 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 53 | 20240422 | 183100 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 54 | 20240422 | 183000 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 55 | 20240422 | 182900 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 56 | 20240422 | 182800 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 57 | 20240422 | 182700 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 58 | 20240422 | 182600 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 59 | 20240422 | 182500 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 60 | 20240422 | 182400 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 61 | 20240422 | 182300 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 62 | 20240422 | 182200 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 4015 |
| 63 | 20240422 | 182100 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 64 | 20240422 | 182000 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 65 | 20240422 | 181900 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 66 | 20240422 | 181800 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 67 | 20240422 | 181700 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 68 | 20240422 | 181600 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 69 | 20240422 | 181500 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 70 | 20240422 | 181400 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 71 | 20240422 | 181300 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 72 | 20240422 | 181200 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 73 | 20240422 | 181100 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 74 | 20240422 | 181000 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 75 | 20240422 | 180900 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 76 | 20240422 | 180800 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 77 | 20240422 | 180700 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 78 | 20240422 | 180600 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 79 | 20240422 | 180500 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 80 | 20240422 | 180400 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 81 | 20240422 | 180300 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 82 | 20240422 | 180200 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 83 | 20240422 | 180100 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 84 | 20240422 | 180000 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 85 | 20240422 | 175900 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 86 | 20240422 | 175800 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 87 | 20240422 | 175700 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 88 | 20240422 | 175600 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 89 | 20240422 | 175500 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 90 | 20240422 | 175400 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 91 | 20240422 | 175300 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 92 | 20240422 | 175200 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 4015 |
| 93 | 20240422 | 175100 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 94 | 20240422 | 175000 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 95 | 20240422 | 174900 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 96 | 20240422 | 174800 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 97 | 20240422 | 174700 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 98 | 20240422 | 174600 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 99 | 20240422 | 174500 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 100 | 20240422 | 174400 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 101 | 20240422 | 174300 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 102 | 20240422 | 174200 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 103 | 20240422 | 174100 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 104 | 20240422 | 174000 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 105 | 20240422 | 173900 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 106 | 20240422 | 173800 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 107 | 20240422 | 173700 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 108 | 20240422 | 173600 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 109 | 20240422 | 173500 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 110 | 20240422 | 173400 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 111 | 20240422 | 173300 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 112 | 20240422 | 173200 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 113 | 20240422 | 173100 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 114 | 20240422 | 173000 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 115 | 20240422 | 172900 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 116 | 20240422 | 172800 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 117 | 20240422 | 172700 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 118 | 20240422 | 172600 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 119 | 20240422 | 172500 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 120 | 20240422 | 172400 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 121 | 20240422 | 172300 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 122 | 20240422 | 172200 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 4015 |
| 123 | 20240422 | 172100 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 124 | 20240422 | 172000 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 125 | 20240422 | 171900 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 126 | 20240422 | 171800 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 127 | 20240422 | 171700 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 128 | 20240422 | 171600 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 129 | 20240422 | 171500 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 130 | 20240422 | 171400 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 131 | 20240422 | 171300 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 132 | 20240422 | 171200 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 133 | 20240422 | 171100 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 134 | 20240422 | 171000 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 135 | 20240422 | 170900 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 136 | 20240422 | 170800 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 137 | 20240422 | 170700 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 138 | 20240422 | 170600 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 139 | 20240422 | 170500 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 140 | 20240422 | 170400 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 141 | 20240422 | 170300 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 142 | 20240422 | 170200 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 143 | 20240422 | 170100 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 144 | 20240422 | 170000 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 145 | 20240422 | 165900 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 146 | 20240422 | 165800 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 147 | 20240422 | 165700 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 148 | 20240422 | 165600 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 149 | 20240422 | 165500 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 150 | 20240422 | 165400 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 151 | 20240422 | 165300 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 152 | 20240422 | 165200 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 4015 |
| 153 | 20240422 | 165100 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 154 | 20240422 | 165000 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 155 | 20240422 | 164900 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 156 | 20240422 | 164800 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 157 | 20240422 | 164700 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 158 | 20240422 | 164600 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 159 | 20240422 | 164500 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 160 | 20240422 | 164400 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 161 | 20240422 | 164300 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 162 | 20240422 | 164200 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 163 | 20240422 | 164100 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 164 | 20240422 | 164000 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 165 | 20240422 | 163900 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 166 | 20240422 | 163800 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 167 | 20240422 | 163700 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 168 | 20240422 | 163600 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 169 | 20240422 | 163500 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 170 | 20240422 | 163400 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 171 | 20240422 | 163300 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 172 | 20240422 | 163200 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 173 | 20240422 | 163100 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 174 | 20240422 | 163000 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 175 | 20240422 | 162900 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 176 | 20240422 | 162800 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 177 | 20240422 | 162700 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 178 | 20240422 | 162600 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 179 | 20240422 | 162500 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 180 | 20240422 | 162400 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 181 | 20240422 | 162300 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 182 | 20240422 | 162200 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 4015 |
| 183 | 20240422 | 162100 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 184 | 20240422 | 162000 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 185 | 20240422 | 161900 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 186 | 20240422 | 161800 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 187 | 20240422 | 161700 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 188 | 20240422 | 161600 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 189 | 20240422 | 161500 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 190 | 20240422 | 161400 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 191 | 20240422 | 161300 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 192 | 20240422 | 161200 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 193 | 20240422 | 161100 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 194 | 20240422 | 161000 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 195 | 20240422 | 160900 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 196 | 20240422 | 160800 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 197 | 20240422 | 160700 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 198 | 20240422 | 160600 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 199 | 20240422 | 160500 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 200 | 20240422 | 160400 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 201 | 20240422 | 160300 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 202 | 20240422 | 160200 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 203 | 20240422 | 160100 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 204 | 20240422 | 160000 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 205 | 20240422 | 155900 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 206 | 20240422 | 155800 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 207 | 20240422 | 155700 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 208 | 20240422 | 155600 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 209 | 20240422 | 155500 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 210 | 20240422 | 155400 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 211 | 20240422 | 155300 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 212 | 20240422 | 155200 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 4015 |
| 213 | 20240422 | 155100 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 214 | 20240422 | 155000 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 215 | 20240422 | 154900 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 216 | 20240422 | 154800 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 217 | 20240422 | 154700 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 218 | 20240422 | 154600 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 219 | 20240422 | 154500 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 220 | 20240422 | 154400 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 221 | 20240422 | 154300 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 222 | 20240422 | 154200 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 223 | 20240422 | 154100 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 224 | 20240422 | 154000 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 225 | 20240422 | 153900 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 226 | 20240422 | 153800 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 227 | 20240422 | 153700 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 228 | 20240422 | 153600 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 229 | 20240422 | 153500 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 230 | 20240422 | 153400 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 231 | 20240422 | 153300 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 232 | 20240422 | 153200 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 233 | 20240422 | 153100 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 234 | 20240422 | 153000 | 51924660500 | 229500 | 229500 | 229500 | 229500 | 4015 |
| 235 | 20240422 | 152900 | 51003218000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 236 | 20240422 | 152800 | 51003218000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 237 | 20240422 | 152700 | 51003218000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 238 | 20240422 | 152600 | 51003218000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 239 | 20240422 | 152500 | 51003218000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 240 | 20240422 | 152400 | 51003218000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 241 | 20240422 | 152300 | 51003218000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 242 | 20240422 | 152200 | 51003218000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 243 | 20240422 | 152100 | 51003218000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 244 | 20240422 | 152000 | 51003218000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 245 | 20240422 | 151900 | 51003218000 | 230000 | 229500 | 230000 | 229000 | 198 |
| 246 | 20240422 | 151800 | 50957785500 | 230500 | 229000 | 231000 | 229000 | 3084 |
| 247 | 20240422 | 151700 | 50247384500 | 229000 | 229500 | 230500 | 229000 | 1388 |
| 248 | 20240422 | 151600 | 49928529000 | 229500 | 229000 | 230000 | 229000 | 787 |
| 249 | 20240422 | 151500 | 49748089500 | 229500 | 229500 | 230000 | 229000 | 476 |
| 250 | 20240422 | 151400 | 49638871000 | 229500 | 229000 | 230000 | 229000 | 1346 |
| 251 | 20240422 | 151300 | 49329587000 | 229000 | 229000 | 230000 | 228500 | 939 |
| 252 | 20240422 | 151200 | 49114410500 | 229000 | 229500 | 229500 | 228000 | 882 |
| 253 | 20240422 | 151100 | 48912556000 | 228500 | 229000 | 229500 | 228000 | 1099 |
| 254 | 20240422 | 151000 | 48661122000 | 229000 | 229000 | 229500 | 228000 | 1202 |
| 255 | 20240422 | 150900 | 48385927500 | 229500 | 228500 | 229500 | 228000 | 871 |
| 256 | 20240422 | 150800 | 48186660000 | 228500 | 227500 | 229000 | 227500 | 2750 |
| 257 | 20240422 | 150700 | 47558569500 | 228000 | 228000 | 228000 | 227500 | 689 |
| 258 | 20240422 | 150600 | 47401610500 | 228000 | 227000 | 228000 | 227000 | 1051 |
| 259 | 20240422 | 150500 | 47162419000 | 227500 | 227500 | 228000 | 227000 | 729 |
| 260 | 20240422 | 150400 | 46996595000 | 227500 | 227500 | 228000 | 227000 | 1245 |
| 261 | 20240422 | 150300 | 46713318500 | 227500 | 226500 | 227500 | 226500 | 2709 |
| 262 | 20240422 | 150200 | 46098409000 | 227000 | 227000 | 227000 | 226500 | 362 |
| 263 | 20240422 | 150100 | 46016383000 | 227000 | 226500 | 227000 | 226000 | 422 |
| 264 | 20240422 | 150000 | 45920766500 | 226500 | 226000 | 227000 | 226000 | 536 |
| 265 | 20240422 | 145900 | 45799442500 | 226000 | 227000 | 227000 | 226000 | 650 |
| 266 | 20240422 | 145800 | 45652232500 | 226500 | 226500 | 226500 | 226000 | 528 |
| 267 | 20240422 | 145700 | 45532694500 | 226500 | 226000 | 226500 | 226000 | 423 |
| 268 | 20240422 | 145600 | 45436956000 | 226000 | 226500 | 227000 | 226000 | 762 |
| 269 | 20240422 | 145500 | 45264601000 | 226500 | 226500 | 226500 | 225500 | 1479 |
| 270 | 20240422 | 145400 | 44929910000 | 226500 | 226000 | 226500 | 225500 | 411 |
| 271 | 20240422 | 145300 | 44836999500 | 226000 | 226000 | 226500 | 226000 | 711 |
| 272 | 20240422 | 145200 | 44676206500 | 226000 | 226000 | 226500 | 226000 | 284 |
| 273 | 20240422 | 145100 | 44611980500 | 226000 | 226500 | 226500 | 226000 | 764 |
| 274 | 20240422 | 145000 | 44439050500 | 226000 | 226000 | 227000 | 226000 | 514 |
| 275 | 20240422 | 144900 | 44322655500 | 226000 | 226000 | 226500 | 226000 | 1077 |
| 276 | 20240422 | 144800 | 44078922000 | 226500 | 226000 | 226500 | 225500 | 1403 |
| 277 | 20240422 | 144700 | 43761911500 | 225500 | 225500 | 226000 | 225500 | 333 |
| 278 | 20240422 | 144600 | 43686775000 | 226000 | 225000 | 226000 | 225000 | 310 |
| 279 | 20240422 | 144500 | 43616825000 | 225500 | 225000 | 225500 | 225000 | 1271 |
| 280 | 20240422 | 144400 | 43330338500 | 225000 | 225000 | 225500 | 225000 | 580 |
| 281 | 20240422 | 144300 | 43199748500 | 225000 | 224500 | 225500 | 224500 | 630 |
| 282 | 20240422 | 144200 | 43058088000 | 225000 | 224500 | 225000 | 224500 | 232 |
| 283 | 20240422 | 144100 | 43005955000 | 224500 | 224500 | 225000 | 224500 | 307 |
| 284 | 20240422 | 144000 | 42936982500 | 225000 | 225000 | 225500 | 224500 | 262 |
| 285 | 20240422 | 143900 | 42877998000 | 225000 | 225000 | 225500 | 225000 | 336 |
| 286 | 20240422 | 143800 | 42802348000 | 225000 | 225000 | 225500 | 225000 | 258 |
| 287 | 20240422 | 143700 | 42744277500 | 225500 | 224500 | 225500 | 224500 | 507 |
| 288 | 20240422 | 143600 | 42630236500 | 224500 | 225000 | 225500 | 224500 | 229 |
| 289 | 20240422 | 143500 | 42578695000 | 225000 | 224500 | 225500 | 224000 | 527 |
| 290 | 20240422 | 143400 | 42460197000 | 224500 | 224500 | 225500 | 224000 | 992 |
| 291 | 20240422 | 143300 | 42237144000 | 224500 | 225000 | 225000 | 224500 | 199 |
| 292 | 20240422 | 143200 | 42192450500 | 225000 | 224000 | 225000 | 224000 | 774 |
| 293 | 20240422 | 143100 | 42018719000 | 224000 | 224000 | 224500 | 223500 | 686 |
| 294 | 20240422 | 143000 | 41865090000 | 224000 | 223500 | 224500 | 223500 | 884 |
| 295 | 20240422 | 142900 | 41667163500 | 224000 | 224000 | 224500 | 223500 | 214 |
| 296 | 20240422 | 142800 | 41619267500 | 224000 | 224500 | 224500 | 223500 | 129 |
| 297 | 20240422 | 142700 | 41590357000 | 224500 | 223500 | 224500 | 223500 | 600 |
| 298 | 20240422 | 142600 | 41455980000 | 224500 | 223500 | 224500 | 223500 | 338 |
| 299 | 20240422 | 142500 | 41380270000 | 223500 | 224000 | 224500 | 223500 | 635 |
| 300 | 20240422 | 142400 | 41238029000 | 224000 | 224000 | 224500 | 223500 | 602 |
| 301 | 20240422 | 142300 | 41103180000 | 224000 | 224000 | 224500 | 224000 | 261 |
| 302 | 20240422 | 142200 | 41044654000 | 224500 | 224500 | 225000 | 224000 | 466 |
| 303 | 20240422 | 142100 | 40940039500 | 224500 | 224500 | 225000 | 224500 | 152 |
| 304 | 20240422 | 142000 | 40905881500 | 224500 | 224500 | 225000 | 224000 | 837 |
| 305 | 20240422 | 141900 | 40717955500 | 224500 | 224500 | 224500 | 224000 | 281 |
| 306 | 20240422 | 141800 | 40654955500 | 224500 | 224000 | 224500 | 224000 | 262 |
| 307 | 20240422 | 141700 | 40596184000 | 224000 | 224000 | 224500 | 224000 | 173 |
| 308 | 20240422 | 141600 | 40557387500 | 224000 | 224000 | 224500 | 224000 | 196 |
| 309 | 20240422 | 141500 | 40513457500 | 224000 | 224000 | 224500 | 224000 | 233 |
| 310 | 20240422 | 141400 | 40461244000 | 224500 | 223500 | 224500 | 223500 | 887 |
| 311 | 20240422 | 141300 | 40262589000 | 224000 | 224000 | 224000 | 223500 | 241 |
| 312 | 20240422 | 141200 | 40208681000 | 224000 | 224000 | 224000 | 223500 | 115 |
| 313 | 20240422 | 141100 | 40182956000 | 224000 | 224000 | 224500 | 223500 | 453 |
| 314 | 20240422 | 141000 | 40081478000 | 224000 | 224000 | 224500 | 223500 | 459 |
| 315 | 20240422 | 140900 | 39978660000 | 223500 | 224500 | 224500 | 223500 | 508 |
| 316 | 20240422 | 140800 | 39864905500 | 224000 | 223500 | 224500 | 223500 | 1470 |
| 317 | 20240422 | 140700 | 39536007000 | 223500 | 224000 | 224000 | 223500 | 237 |
| 318 | 20240422 | 140600 | 39483025500 | 223500 | 223500 | 224000 | 223500 | 270 |
| 319 | 20240422 | 140500 | 39422641000 | 223500 | 224000 | 224000 | 223500 | 114 |
| 320 | 20240422 | 140400 | 39397134500 | 224000 | 224000 | 224000 | 223000 | 345 |
| 321 | 20240422 | 140300 | 39320019500 | 223500 | 223500 | 224000 | 223000 | 632 |
| 322 | 20240422 | 140200 | 39178786000 | 223500 | 223500 | 224500 | 223500 | 1924 |
| 323 | 20240422 | 140100 | 38748176500 | 223500 | 223500 | 224000 | 223000 | 537 |
| 324 | 20240422 | 140000 | 38628168000 | 223500 | 223500 | 224000 | 223000 | 664 |
| 325 | 20240422 | 135900 | 38479808500 | 224000 | 224000 | 224000 | 223500 | 1947 |
| 326 | 20240422 | 135800 | 38044564500 | 224000 | 224000 | 224500 | 223500 | 1463 |
| 327 | 20240422 | 135700 | 37716845000 | 224000 | 224000 | 224500 | 224000 | 925 |
| 328 | 20240422 | 135600 | 37509580000 | 224500 | 224500 | 225000 | 224000 | 288 |
| 329 | 20240422 | 135500 | 37444940500 | 225000 | 225000 | 225000 | 224500 | 448 |
| 330 | 20240422 | 135400 | 37344325500 | 224500 | 224500 | 225000 | 224500 | 115 |
| 331 | 20240422 | 135300 | 37318491000 | 225000 | 225000 | 225000 | 224500 | 537 |
| 332 | 20240422 | 135200 | 37197902000 | 225000 | 225000 | 225000 | 224500 | 144 |
| 333 | 20240422 | 135100 | 37165537000 | 225000 | 225000 | 225500 | 224500 | 258 |
| 334 | 20240422 | 135000 | 37107572000 | 224500 | 224500 | 225500 | 224500 | 279 |
| 335 | 20240422 | 134900 | 37044826000 | 225000 | 225000 | 225500 | 224500 | 501 |
| 336 | 20240422 | 134800 | 36932099500 | 225000 | 225000 | 225500 | 225000 | 545 |
| 337 | 20240422 | 134700 | 36809449000 | 225500 | 226000 | 226000 | 225500 | 306 |
| 338 | 20240422 | 134600 | 36740423000 | 226000 | 225500 | 226000 | 225500 | 139 |
| 339 | 20240422 | 134500 | 36709031000 | 225500 | 225500 | 226000 | 225500 | 131 |
| 340 | 20240422 | 134400 | 36679467000 | 226000 | 226000 | 226500 | 225500 | 256 |
| 341 | 20240422 | 134300 | 36621611500 | 226000 | 226500 | 226500 | 226000 | 205 |
| 342 | 20240422 | 134200 | 36575243000 | 226000 | 226500 | 227000 | 226000 | 179 |
| 343 | 20240422 | 134100 | 36534733000 | 226000 | 226500 | 227000 | 226000 | 367 |
| 344 | 20240422 | 134000 | 36451600500 | 226500 | 226500 | 227000 | 226500 | 92 |
| 345 | 20240422 | 133900 | 36430742000 | 226500 | 227000 | 227000 | 226500 | 405 |
| 346 | 20240422 | 133800 | 36338975000 | 226500 | 227000 | 227000 | 226500 | 615 |
| 347 | 20240422 | 133700 | 36199395000 | 227000 | 226500 | 227000 | 226000 | 235 |
| 348 | 20240422 | 133600 | 36146198000 | 226500 | 226500 | 226500 | 226000 | 100 |
| 349 | 20240422 | 133500 | 36123568000 | 226500 | 226000 | 226500 | 225500 | 797 |
| 350 | 20240422 | 133400 | 35943412000 | 226500 | 226000 | 227000 | 225500 | 223 |
| 351 | 20240422 | 133300 | 35892954500 | 226500 | 227000 | 227000 | 226000 | 238 |
| 352 | 20240422 | 133200 | 35839060000 | 227000 | 226000 | 227000 | 226000 | 959 |
| 353 | 20240422 | 133100 | 35621630000 | 226500 | 226000 | 226500 | 226000 | 572 |
| 354 | 20240422 | 133000 | 35492270500 | 226000 | 226000 | 226500 | 226000 | 827 |
| 355 | 20240422 | 132900 | 35305295000 | 226000 | 225500 | 226000 | 225500 | 158 |
| 356 | 20240422 | 132800 | 35269607000 | 225500 | 225500 | 226000 | 225500 | 228 |
| 357 | 20240422 | 132700 | 35218181000 | 226000 | 225500 | 226500 | 225500 | 263 |
| 358 | 20240422 | 132600 | 35158755000 | 225500 | 226000 | 226500 | 225000 | 552 |
| 359 | 20240422 | 132500 | 35034126500 | 225500 | 226000 | 227000 | 225500 | 1421 |
| 360 | 20240422 | 132400 | 34712882500 | 226000 | 225500 | 226000 | 225500 | 122 |
| 361 | 20240422 | 132300 | 34685344500 | 225500 | 226000 | 226000 | 225500 | 183 |
| 362 | 20240422 | 132200 | 34644060500 | 226000 | 225000 | 226000 | 225000 | 701 |
| 363 | 20240422 | 132100 | 34486027000 | 225500 | 225500 | 225500 | 225000 | 104 |
| 364 | 20240422 | 132000 | 34462599500 | 225000 | 225500 | 225500 | 225000 | 154 |
| 365 | 20240422 | 131900 | 34427915500 | 225000 | 225000 | 225500 | 225000 | 187 |
| 366 | 20240422 | 131800 | 34385831000 | 225000 | 225000 | 225500 | 225000 | 190 |
| 367 | 20240422 | 131700 | 34343034500 | 225500 | 225000 | 225500 | 225000 | 102 |
| 368 | 20240422 | 131600 | 34320061500 | 225500 | 225000 | 225500 | 225000 | 138 |
| 369 | 20240422 | 131500 | 34288981500 | 225500 | 225000 | 225500 | 225000 | 236 |
| 370 | 20240422 | 131400 | 34235824500 | 225000 | 225500 | 225500 | 225000 | 106 |
| 371 | 20240422 | 131300 | 34211958500 | 225500 | 225000 | 225500 | 225000 | 128 |
| 372 | 20240422 | 131200 | 34183118000 | 225000 | 225000 | 225500 | 225000 | 133 |
| 373 | 20240422 | 131100 | 34153166500 | 225000 | 224500 | 225500 | 224500 | 237 |
| 374 | 20240422 | 131000 | 34099810500 | 225000 | 225000 | 225000 | 224500 | 294 |
| 375 | 20240422 | 130900 | 34033714500 | 225000 | 224500 | 225000 | 224500 | 196 |
| 376 | 20240422 | 130800 | 33989639500 | 224500 | 224500 | 225000 | 224500 | 163 |
| 377 | 20240422 | 130700 | 33953011000 | 224500 | 225000 | 225000 | 224500 | 194 |
| 378 | 20240422 | 130600 | 33909432500 | 224500 | 224000 | 225000 | 224000 | 244 |
| 379 | 20240422 | 130500 | 33854615000 | 224000 | 224000 | 224500 | 224000 | 104 |
| 380 | 20240422 | 130400 | 33831304500 | 224000 | 224000 | 224500 | 223500 | 462 |
| 381 | 20240422 | 130300 | 33727837500 | 223500 | 223500 | 224000 | 223500 | 242 |
| 382 | 20240422 | 130200 | 33673736000 | 224000 | 223500 | 224000 | 223500 | 186 |
| 383 | 20240422 | 130100 | 33632126500 | 223500 | 223500 | 224500 | 223500 | 179 |
| 384 | 20240422 | 130000 | 33592045500 | 224500 | 224500 | 224500 | 223500 | 180 |
| 385 | 20240422 | 125900 | 33551732500 | 224000 | 224000 | 224500 | 224000 | 207 |
| 386 | 20240422 | 125800 | 33505299000 | 224000 | 224000 | 224500 | 224000 | 249 |
| 387 | 20240422 | 125700 | 33449497500 | 224500 | 224500 | 224500 | 224000 | 250 |
| 388 | 20240422 | 125600 | 33393468500 | 224500 | 224000 | 224500 | 223500 | 242 |
| 389 | 20240422 | 125500 | 33339239000 | 224500 | 224000 | 224500 | 223500 | 807 |
| 390 | 20240422 | 125400 | 33158536500 | 224500 | 224000 | 224500 | 224000 | 154 |
| 391 | 20240422 | 125300 | 33124009000 | 224500 | 224000 | 225000 | 224000 | 137 |
| 392 | 20240422 | 125200 | 33093284000 | 225000 | 224000 | 225000 | 223500 | 329 |
| 393 | 20240422 | 125100 | 33019597500 | 223500 | 224500 | 225000 | 223500 | 1514 |
| 394 | 20240422 | 125000 | 32680515000 | 224500 | 224500 | 225000 | 224500 | 415 |
| 395 | 20240422 | 124900 | 32587284500 | 225000 | 225500 | 225500 | 224500 | 790 |
| 396 | 20240422 | 124800 | 32409596500 | 225000 | 226000 | 226000 | 225000 | 237 |
| 397 | 20240422 | 124700 | 32356194500 | 225500 | 225500 | 226000 | 225000 | 191 |
| 398 | 20240422 | 124600 | 32313096500 | 226000 | 225000 | 226000 | 225000 | 158 |
| 399 | 20240422 | 124500 | 32277511000 | 225500 | 225500 | 225500 | 225000 | 139 |
| 400 | 20240422 | 124400 | 32246198500 | 225000 | 225500 | 226000 | 225000 | 666 |
| 401 | 20240422 | 124300 | 32096076000 | 225500 | 226000 | 226000 | 225500 | 257 |
| 402 | 20240422 | 124200 | 32038029500 | 225500 | 225500 | 226000 | 225500 | 170 |
| 403 | 20240422 | 124100 | 31999640500 | 225500 | 225500 | 226000 | 225000 | 314 |
| 404 | 20240422 | 124000 | 31928808000 | 225000 | 225000 | 225500 | 224500 | 223 |
| 405 | 20240422 | 123900 | 31878699000 | 224500 | 225000 | 225000 | 224500 | 314 |
| 406 | 20240422 | 123800 | 31808188000 | 225000 | 225500 | 226000 | 224500 | 973 |
| 407 | 20240422 | 123700 | 31589605000 | 225000 | 225500 | 226000 | 225000 | 82 |
| 408 | 20240422 | 123600 | 31571110500 | 225000 | 225500 | 226000 | 225000 | 546 |
| 409 | 20240422 | 123500 | 31448155000 | 225500 | 225500 | 226000 | 225500 | 148 |
| 410 | 20240422 | 123400 | 31414759000 | 226000 | 225500 | 226000 | 225500 | 147 |
| 411 | 20240422 | 123300 | 31381574000 | 226000 | 225500 | 226000 | 225500 | 282 |
| 412 | 20240422 | 123200 | 31317962000 | 226000 | 225500 | 226000 | 225500 | 192 |
| 413 | 20240422 | 123100 | 31274647500 | 226000 | 226000 | 226500 | 225500 | 290 |
| 414 | 20240422 | 123000 | 31209118500 | 226000 | 226000 | 226500 | 226000 | 165 |
| 415 | 20240422 | 122900 | 31171779500 | 226500 | 226000 | 226500 | 226000 | 183 |
| 416 | 20240422 | 122800 | 31130370500 | 226000 | 226000 | 226500 | 225500 | 454 |
| 417 | 20240422 | 122700 | 31027755500 | 226000 | 225500 | 226500 | 225500 | 191 |
| 418 | 20240422 | 122600 | 30984627000 | 225500 | 226000 | 226000 | 225500 | 63 |
| 419 | 20240422 | 122500 | 30970406500 | 226000 | 226000 | 226000 | 225000 | 144 |
| 420 | 20240422 | 122400 | 30937924500 | 226000 | 225500 | 226000 | 225000 | 242 |
| 421 | 20240422 | 122300 | 30883336000 | 225500 | 226000 | 226500 | 225500 | 519 |
| 422 | 20240422 | 122200 | 30766064000 | 225500 | 225000 | 226000 | 225000 | 192 |
| 423 | 20240422 | 122100 | 30722738000 | 225500 | 225500 | 226000 | 225000 | 155 |
| 424 | 20240422 | 122000 | 30687797500 | 225000 | 225500 | 226000 | 225000 | 162 |
| 425 | 20240422 | 121900 | 30651263000 | 225000 | 226000 | 226000 | 225000 | 107 |
| 426 | 20240422 | 121800 | 30627123000 | 225500 | 225500 | 226000 | 225500 | 117 |
| 427 | 20240422 | 121700 | 30600729000 | 225500 | 225500 | 226000 | 225500 | 92 |
| 428 | 20240422 | 121600 | 30579954000 | 225500 | 225500 | 226000 | 225000 | 152 |
| 429 | 20240422 | 121500 | 30545681000 | 225500 | 225000 | 226000 | 224500 | 144 |
| 430 | 20240422 | 121400 | 30513233500 | 225500 | 225500 | 225500 | 225000 | 199 |
| 431 | 20240422 | 121300 | 30468423000 | 225000 | 225500 | 225500 | 225000 | 133 |
| 432 | 20240422 | 121200 | 30438459500 | 225500 | 225500 | 225500 | 225000 | 205 |
| 433 | 20240422 | 121100 | 30392306500 | 225500 | 226000 | 226000 | 225000 | 127 |
| 434 | 20240422 | 121000 | 30363647000 | 225500 | 225500 | 226000 | 225000 | 101 |
| 435 | 20240422 | 120900 | 30340877000 | 225500 | 225000 | 226000 | 225000 | 86 |
| 436 | 20240422 | 120800 | 30321497000 | 225000 | 225000 | 225500 | 225000 | 253 |
| 437 | 20240422 | 120700 | 30264529500 | 225500 | 225000 | 225500 | 225000 | 275 |
| 438 | 20240422 | 120600 | 30202539500 | 224500 | 225000 | 225500 | 224500 | 132 |
| 439 | 20240422 | 120500 | 30172820000 | 225500 | 225000 | 225500 | 224500 | 103 |
| 440 | 20240422 | 120400 | 30149626000 | 224500 | 225500 | 225500 | 224500 | 201 |
| 441 | 20240422 | 120300 | 30104388500 | 225000 | 225000 | 226000 | 224500 | 491 |
| 442 | 20240422 | 120200 | 29993765500 | 225500 | 226000 | 226000 | 225000 | 155 |
| 443 | 20240422 | 120100 | 29958793000 | 225500 | 225000 | 226000 | 225000 | 149 |
| 444 | 20240422 | 120000 | 29925218500 | 225000 | 225000 | 225500 | 224500 | 180 |
| 445 | 20240422 | 115900 | 29884704500 | 225000 | 225000 | 226000 | 225000 | 161 |
| 446 | 20240422 | 115800 | 29848377000 | 225000 | 225000 | 225500 | 224500 | 288 |
| 447 | 20240422 | 115700 | 29783487500 | 225500 | 225500 | 225500 | 224500 | 169 |
| 448 | 20240422 | 115600 | 29745507000 | 225500 | 225000 | 225500 | 224500 | 176 |
| 449 | 20240422 | 115500 | 29705875500 | 225500 | 225000 | 225500 | 225000 | 114 |
| 450 | 20240422 | 115400 | 29680215500 | 225500 | 224500 | 225500 | 224500 | 164 |
| 451 | 20240422 | 115300 | 29643320500 | 225000 | 224500 | 225000 | 224500 | 126 |
| 452 | 20240422 | 115200 | 29615015500 | 225000 | 224500 | 225000 | 224000 | 310 |
| 453 | 20240422 | 115100 | 29545387000 | 224500 | 224500 | 225000 | 224500 | 129 |
| 454 | 20240422 | 115000 | 29516407000 | 225000 | 224500 | 225000 | 224000 | 218 |
| 455 | 20240422 | 114900 | 29467400500 | 224500 | 224500 | 225000 | 224500 | 94 |
| 456 | 20240422 | 114800 | 29446289000 | 225000 | 224500 | 225000 | 224000 | 180 |
| 457 | 20240422 | 114700 | 29405864500 | 224500 | 225000 | 225000 | 224500 | 137 |
| 458 | 20240422 | 114600 | 29375064500 | 225000 | 224500 | 225000 | 224000 | 144 |
| 459 | 20240422 | 114500 | 29342783000 | 225000 | 224500 | 225000 | 224000 | 113 |
| 460 | 20240422 | 114400 | 29317389500 | 224500 | 224500 | 225000 | 224000 | 264 |
| 461 | 20240422 | 114300 | 29258188500 | 225000 | 224500 | 225000 | 224000 | 226 |
| 462 | 20240422 | 114200 | 29207413500 | 224500 | 224500 | 225000 | 223500 | 235 |
| 463 | 20240422 | 114100 | 29154667500 | 224000 | 223500 | 224500 | 223500 | 125 |
| 464 | 20240422 | 114000 | 29126692000 | 224000 | 224000 | 225000 | 223500 | 282 |
| 465 | 20240422 | 113900 | 29063496000 | 224000 | 224000 | 224500 | 223500 | 112 |
| 466 | 20240422 | 113800 | 29038408500 | 223500 | 224500 | 225000 | 223500 | 765 |
| 467 | 20240422 | 113700 | 28867016500 | 224500 | 224500 | 225000 | 224500 | 123 |
| 468 | 20240422 | 113600 | 28839383500 | 225000 | 225000 | 225500 | 224500 | 145 |
| 469 | 20240422 | 113500 | 28806740000 | 224500 | 225000 | 225000 | 224500 | 209 |
| 470 | 20240422 | 113400 | 28759780500 | 225000 | 225000 | 225500 | 224500 | 177 |
| 471 | 20240422 | 113300 | 28719978500 | 225000 | 224500 | 225500 | 224500 | 86 |
| 472 | 20240422 | 113200 | 28700635000 | 225000 | 225000 | 225500 | 224500 | 189 |
| 473 | 20240422 | 113100 | 28658163500 | 225500 | 225000 | 225500 | 224500 | 113 |
| 474 | 20240422 | 113000 | 28632726500 | 225000 | 225500 | 225500 | 224500 | 201 |
| 475 | 20240422 | 112900 | 28587493000 | 225000 | 225500 | 225500 | 225000 | 345 |
| 476 | 20240422 | 112800 | 28509777000 | 226000 | 225000 | 226000 | 225000 | 634 |
| 477 | 20240422 | 112700 | 28366805500 | 225500 | 225500 | 226000 | 225000 | 160 |
| 478 | 20240422 | 112600 | 28330737000 | 225500 | 225500 | 226000 | 225000 | 535 |
| 479 | 20240422 | 112500 | 28210013500 | 225000 | 225500 | 225500 | 225000 | 426 |
| 480 | 20240422 | 112400 | 28113985000 | 225000 | 224000 | 225500 | 224000 | 772 |
| 481 | 20240422 | 112300 | 27940490000 | 224000 | 223500 | 224500 | 223500 | 168 |
| 482 | 20240422 | 112200 | 27902875500 | 223500 | 224000 | 224000 | 223500 | 94 |
| 483 | 20240422 | 112100 | 27881833000 | 223500 | 222500 | 224000 | 222500 | 252 |
| 484 | 20240422 | 112000 | 27825505500 | 224000 | 224000 | 224500 | 222500 | 481 |
| 485 | 20240422 | 111900 | 27717805000 | 224000 | 223500 | 224500 | 223500 | 324 |
| 486 | 20240422 | 111800 | 27645190000 | 223500 | 223500 | 224000 | 223000 | 266 |
| 487 | 20240422 | 111700 | 27585719000 | 223000 | 222000 | 223500 | 222000 | 371 |
| 488 | 20240422 | 111600 | 27503144500 | 222000 | 222000 | 223500 | 221500 | 462 |
| 489 | 20240422 | 111500 | 27400259000 | 221500 | 222500 | 223000 | 221500 | 577 |
| 490 | 20240422 | 111400 | 27271785500 | 222500 | 221500 | 222500 | 221500 | 219 |
| 491 | 20240422 | 111300 | 27223163500 | 221500 | 222000 | 222000 | 221000 | 381 |
| 492 | 20240422 | 111200 | 27138819000 | 221500 | 222000 | 222500 | 221000 | 530 |
| 493 | 20240422 | 111100 | 27021325000 | 222000 | 221500 | 222500 | 221500 | 230 |
| 494 | 20240422 | 111000 | 26970307500 | 221500 | 222000 | 222500 | 221500 | 304 |
| 495 | 20240422 | 110900 | 26902806000 | 222000 | 222000 | 222500 | 221500 | 566 |
| 496 | 20240422 | 110800 | 26777329500 | 222000 | 222000 | 223000 | 222000 | 547 |
| 497 | 20240422 | 110700 | 26655827000 | 222500 | 222000 | 222500 | 222000 | 201 |
| 498 | 20240422 | 110600 | 26611180000 | 222000 | 222000 | 222500 | 222000 | 103 |
| 499 | 20240422 | 110500 | 26588309000 | 222000 | 222000 | 222500 | 222000 | 121 |
| 500 | 20240422 | 110400 | 26561438500 | 222500 | 221500 | 223000 | 221500 | 1827 |
| 501 | 20240422 | 110300 | 26155046500 | 221500 | 222500 | 222500 | 221500 | 600 |
| 502 | 20240422 | 110200 | 26021920500 | 222500 | 222000 | 222500 | 222000 | 113 |
| 503 | 20240422 | 110100 | 25996832000 | 222000 | 222000 | 222500 | 222000 | 109 |
| 504 | 20240422 | 110000 | 25972627500 | 222000 | 222000 | 222500 | 222000 | 149 |
| 505 | 20240422 | 105900 | 25939543000 | 222000 | 222000 | 222500 | 222000 | 154 |
| 506 | 20240422 | 105800 | 25905347500 | 222000 | 221500 | 222000 | 221500 | 156 |
| 507 | 20240422 | 105700 | 25870745500 | 221500 | 221500 | 222000 | 221500 | 275 |
| 508 | 20240422 | 105600 | 25809827500 | 221500 | 221500 | 222000 | 221500 | 147 |
| 509 | 20240422 | 105500 | 25777244500 | 221500 | 221500 | 222000 | 221500 | 172 |
| 510 | 20240422 | 105400 | 25739114000 | 221500 | 222000 | 222500 | 221500 | 327 |
| 511 | 20240422 | 105300 | 25666537000 | 222000 | 222500 | 222500 | 222000 | 251 |
| 512 | 20240422 | 105200 | 25610805000 | 222500 | 222500 | 222500 | 222000 | 268 |
| 513 | 20240422 | 105100 | 25551254000 | 222000 | 222500 | 223000 | 222000 | 142 |
| 514 | 20240422 | 105000 | 25519702500 | 222500 | 222000 | 223000 | 222000 | 1427 |
| 515 | 20240422 | 104900 | 25202808000 | 222000 | 223000 | 223000 | 221500 | 402 |
| 516 | 20240422 | 104800 | 25113564500 | 221500 | 222500 | 223000 | 221500 | 1020 |
| 517 | 20240422 | 104700 | 24887028500 | 222500 | 222500 | 223000 | 222500 | 128 |
| 518 | 20240422 | 104600 | 24858541500 | 222000 | 221500 | 222500 | 221500 | 287 |
| 519 | 20240422 | 104500 | 24794786000 | 221500 | 221500 | 222000 | 221500 | 149 |
| 520 | 20240422 | 104400 | 24761759500 | 221500 | 222500 | 222500 | 221000 | 388 |
| 521 | 20240422 | 104300 | 24675938500 | 222000 | 222000 | 222000 | 221000 | 626 |
| 522 | 20240422 | 104200 | 24537363000 | 221500 | 222000 | 222500 | 221500 | 401 |
| 523 | 20240422 | 104100 | 24448501000 | 222000 | 222500 | 222500 | 221500 | 799 |
| 524 | 20240422 | 104000 | 24271437000 | 222000 | 222000 | 222500 | 222000 | 96 |
| 525 | 20240422 | 103900 | 24250118500 | 222500 | 222500 | 222500 | 221500 | 283 |
| 526 | 20240422 | 103800 | 24187307500 | 222500 | 222000 | 222500 | 221500 | 186 |
| 527 | 20240422 | 103700 | 24146057000 | 221500 | 222500 | 222500 | 221500 | 863 |
| 528 | 20240422 | 103600 | 23954755000 | 222500 | 222500 | 222500 | 222000 | 146 |
| 529 | 20240422 | 103500 | 23922338000 | 222500 | 222000 | 222500 | 222000 | 173 |
| 530 | 20240422 | 103400 | 23883922000 | 222000 | 222500 | 223000 | 222000 | 620 |
| 531 | 20240422 | 103300 | 23746252000 | 223000 | 223000 | 223000 | 222000 | 232 |
| 532 | 20240422 | 103200 | 23694619500 | 222500 | 223500 | 223500 | 222500 | 495 |
| 533 | 20240422 | 103100 | 23584441500 | 223000 | 223500 | 223500 | 222500 | 1178 |
| 534 | 20240422 | 103000 | 23321816000 | 223500 | 223000 | 224000 | 223000 | 81 |
| 535 | 20240422 | 102900 | 23303732000 | 223000 | 223500 | 223500 | 223000 | 113 |
| 536 | 20240422 | 102800 | 23278500500 | 223500 | 224000 | 224000 | 223000 | 1032 |
| 537 | 20240422 | 102700 | 23048037000 | 224000 | 224000 | 224500 | 223500 | 58 |
| 538 | 20240422 | 102600 | 23035047000 | 223500 | 224000 | 224500 | 223500 | 98 |
| 539 | 20240422 | 102500 | 23013110000 | 224000 | 225000 | 225000 | 223500 | 694 |
| 540 | 20240422 | 102400 | 22857906500 | 224500 | 224500 | 225000 | 224000 | 496 |
| 541 | 20240422 | 102300 | 22746737500 | 224500 | 223500 | 224500 | 223000 | 714 |
| 542 | 20240422 | 102200 | 22587228000 | 223500 | 224000 | 224000 | 223000 | 645 |
| 543 | 20240422 | 102100 | 22443222000 | 224000 | 223500 | 224000 | 223500 | 60 |
| 544 | 20240422 | 102000 | 22429797500 | 223500 | 224000 | 224500 | 223500 | 148 |
| 545 | 20240422 | 101900 | 22396647000 | 224000 | 224000 | 224000 | 223000 | 638 |
| 546 | 20240422 | 101800 | 22254158500 | 224500 | 224000 | 224500 | 224000 | 39 |
| 547 | 20240422 | 101700 | 22245415500 | 224500 | 224000 | 225000 | 224000 | 126 |
| 548 | 20240422 | 101600 | 22217128000 | 224500 | 224500 | 225000 | 223000 | 618 |
| 549 | 20240422 | 101500 | 22078985500 | 224000 | 224500 | 225000 | 224000 | 155 |
| 550 | 20240422 | 101400 | 22044193000 | 224500 | 225000 | 225500 | 224500 | 370 |
| 551 | 20240422 | 101300 | 21961077500 | 225500 | 226000 | 226500 | 224000 | 978 |
| 552 | 20240422 | 101200 | 21740902000 | 226000 | 225500 | 226500 | 225500 | 252 |
| 553 | 20240422 | 101100 | 21683961000 | 226000 | 225500 | 226000 | 225500 | 168 |
| 554 | 20240422 | 101000 | 21646052500 | 225500 | 226000 | 226000 | 223500 | 718 |
| 555 | 20240422 | 100900 | 21484742000 | 226000 | 226000 | 226500 | 225500 | 355 |
| 556 | 20240422 | 100800 | 21404508000 | 226000 | 224500 | 226000 | 224500 | 1223 |
| 557 | 20240422 | 100700 | 21128738000 | 224500 | 224500 | 225000 | 223500 | 708 |
| 558 | 20240422 | 100600 | 20970218500 | 224500 | 224000 | 225000 | 224000 | 218 |
| 559 | 20240422 | 100500 | 20921287500 | 224500 | 225000 | 225500 | 224500 | 804 |
| 560 | 20240422 | 100400 | 20740742000 | 225000 | 225500 | 225500 | 224500 | 1001 |
| 561 | 20240422 | 100300 | 20515778500 | 225000 | 224000 | 225500 | 223500 | 396 |
| 562 | 20240422 | 100200 | 20426798500 | 224000 | 223500 | 225000 | 222500 | 504 |
| 563 | 20240422 | 100100 | 20314054000 | 223000 | 222500 | 223500 | 221500 | 886 |
| 564 | 20240422 | 100000 | 20117233000 | 222500 | 222500 | 222500 | 222000 | 132 |
| 565 | 20240422 | 095900 | 20087909500 | 222500 | 222000 | 222500 | 222000 | 129 |
| 566 | 20240422 | 095800 | 20059260000 | 222000 | 223000 | 223000 | 222000 | 1198 |
| 567 | 20240422 | 095700 | 19792630500 | 223000 | 222500 | 223500 | 222500 | 510 |
| 568 | 20240422 | 095600 | 19678940500 | 222500 | 221500 | 222500 | 221500 | 494 |
| 569 | 20240422 | 095500 | 19569406000 | 222500 | 222000 | 223000 | 221000 | 1307 |
| 570 | 20240422 | 095400 | 19279748000 | 222500 | 222500 | 223000 | 222000 | 789 |
| 571 | 20240422 | 095300 | 19104437000 | 222500 | 222500 | 223000 | 222000 | 281 |
| 572 | 20240422 | 095200 | 19041928500 | 222500 | 222500 | 223500 | 222000 | 888 |
| 573 | 20240422 | 095100 | 18844438000 | 222500 | 223500 | 224500 | 222500 | 705 |
| 574 | 20240422 | 095000 | 18687132000 | 224000 | 222500 | 224500 | 222500 | 1042 |
| 575 | 20240422 | 094900 | 18454038000 | 222500 | 222500 | 223500 | 221500 | 1493 |
| 576 | 20240422 | 094800 | 18122170000 | 222500 | 222000 | 223000 | 222000 | 731 |
| 577 | 20240422 | 094700 | 17959699000 | 222500 | 224000 | 224500 | 222000 | 1488 |
| 578 | 20240422 | 094600 | 17628202500 | 223500 | 224500 | 225000 | 223000 | 1114 |
| 579 | 20240422 | 094500 | 17378881000 | 224500 | 223500 | 225500 | 223500 | 1244 |
| 580 | 20240422 | 094400 | 17099222500 | 223500 | 223000 | 224000 | 222500 | 592 |
| 581 | 20240422 | 094300 | 16967089000 | 223000 | 224000 | 224500 | 222000 | 5501 |
| 582 | 20240422 | 094200 | 15740428500 | 224000 | 224500 | 225000 | 223000 | 2211 |
| 583 | 20240422 | 094100 | 15245556000 | 224500 | 224500 | 225500 | 223000 | 1307 |
| 584 | 20240422 | 094000 | 14953012500 | 224500 | 225500 | 226000 | 223000 | 1930 |
| 585 | 20240422 | 093900 | 14520210000 | 224000 | 225000 | 227000 | 224000 | 2422 |
| 586 | 20240422 | 093800 | 13975208500 | 225500 | 226000 | 227000 | 225000 | 1520 |
| 587 | 20240422 | 093700 | 13631945500 | 226500 | 226000 | 227500 | 226000 | 404 |
| 588 | 20240422 | 093600 | 13540393500 | 226000 | 226000 | 226500 | 224500 | 2308 |
| 589 | 20240422 | 093500 | 13020193000 | 226000 | 228000 | 228000 | 225500 | 2918 |
| 590 | 20240422 | 093400 | 12359196000 | 227500 | 227500 | 228500 | 227000 | 700 |
| 591 | 20240422 | 093300 | 12200013000 | 227500 | 227000 | 228000 | 226500 | 2466 |
| 592 | 20240422 | 093200 | 11640347500 | 227000 | 227500 | 229500 | 227000 | 2376 |
| 593 | 20240422 | 093100 | 11098900500 | 227500 | 228000 | 229500 | 227500 | 514 |
| 594 | 20240422 | 093000 | 10981860000 | 227500 | 226500 | 230000 | 226500 | 2589 |
| 595 | 20240422 | 092900 | 10391616500 | 226500 | 229000 | 229000 | 226500 | 3926 |
| 596 | 20240422 | 092800 | 9497520000 | 229500 | 229500 | 230000 | 228500 | 1733 |
| 597 | 20240422 | 092700 | 9100601000 | 229500 | 230500 | 230500 | 229500 | 920 |
| 598 | 20240422 | 092600 | 8889254000 | 230000 | 231500 | 231500 | 230000 | 1196 |
| 599 | 20240422 | 092500 | 8613766500 | 230500 | 232000 | 232000 | 230000 | 3692 |
| 600 | 20240422 | 092400 | 7762536000 | 231500 | 232000 | 232500 | 231500 | 449 |
| 601 | 20240422 | 092300 | 7658449500 | 231500 | 232500 | 232500 | 231500 | 796 |
| 602 | 20240422 | 092200 | 7473843000 | 232500 | 234000 | 234000 | 232500 | 3416 |
| 603 | 20240422 | 092100 | 6677238500 | 234000 | 234500 | 234500 | 234000 | 237 |
| 604 | 20240422 | 092000 | 6621752500 | 234500 | 235500 | 235500 | 234500 | 506 |
| 605 | 20240422 | 091900 | 6503039000 | 234500 | 235500 | 236000 | 234500 | 969 |
| 606 | 20240422 | 091800 | 6275317000 | 236500 | 236000 | 236500 | 235000 | 867 |
| 607 | 20240422 | 091700 | 6071298000 | 236000 | 236000 | 236500 | 235500 | 521 |
| 608 | 20240422 | 091600 | 5948382500 | 236000 | 236000 | 236500 | 235500 | 972 |
| 609 | 20240422 | 091500 | 5719285500 | 235500 | 235000 | 236000 | 234500 | 629 |
| 610 | 20240422 | 091400 | 5571263000 | 234500 | 236500 | 236500 | 234500 | 666 |
| 611 | 20240422 | 091300 | 5414580500 | 236000 | 235500 | 236500 | 235500 | 908 |
| 612 | 20240422 | 091200 | 5200322500 | 235500 | 234000 | 235500 | 233500 | 1199 |
| 613 | 20240422 | 091100 | 4919098000 | 233500 | 233000 | 233500 | 232500 | 422 |
| 614 | 20240422 | 091000 | 4820775500 | 233000 | 233000 | 234000 | 232500 | 884 |
| 615 | 20240422 | 090900 | 4614527500 | 233000 | 233000 | 234000 | 233000 | 530 |
| 616 | 20240422 | 090800 | 4490826000 | 233500 | 233500 | 234000 | 233000 | 326 |
| 617 | 20240422 | 090700 | 4414764500 | 233500 | 233500 | 234000 | 233000 | 946 |
| 618 | 20240422 | 090600 | 4194085500 | 233500 | 234000 | 234000 | 233500 | 389 |
| 619 | 20240422 | 090500 | 4103245500 | 234000 | 233500 | 234500 | 233500 | 1756 |
| 620 | 20240422 | 090400 | 3692508000 | 234000 | 234000 | 234500 | 233500 | 1207 |
| 621 | 20240422 | 090300 | 3410071000 | 233500 | 234000 | 234500 | 233500 | 1887 |
| 622 | 20240422 | 090200 | 2968801500 | 234000 | 233500 | 234500 | 231500 | 2897 |
| 623 | 20240422 | 090100 | 2292479500 | 233500 | 231500 | 234000 | 230500 | 2130 |
| 624 | 20240422 | 090000 | 1796272000 | 231000 | 231000 | 233000 | 230500 | 7773 |