36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 192700 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 10013 |
| 3 | 20240417 | 192600 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 4 | 20240417 | 192500 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 5 | 20240417 | 192400 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 6 | 20240417 | 192300 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 7 | 20240417 | 192200 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 8 | 20240417 | 192100 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 9 | 20240417 | 192000 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 10 | 20240417 | 191900 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 11 | 20240417 | 191800 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 12 | 20240417 | 191700 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 13 | 20240417 | 191600 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 14 | 20240417 | 191500 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 15 | 20240417 | 191400 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 16 | 20240417 | 191300 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 17 | 20240417 | 191200 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 18 | 20240417 | 191100 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 19 | 20240417 | 191000 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 20 | 20240417 | 190900 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 21 | 20240417 | 190800 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 22 | 20240417 | 190700 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 23 | 20240417 | 190600 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 24 | 20240417 | 190500 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 25 | 20240417 | 190400 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 26 | 20240417 | 190300 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 27 | 20240417 | 190200 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 28 | 20240417 | 190100 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 29 | 20240417 | 190000 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 30 | 20240417 | 185900 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 31 | 20240417 | 185800 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 32 | 20240417 | 185700 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 10013 |
| 33 | 20240417 | 185600 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 34 | 20240417 | 185500 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 35 | 20240417 | 185400 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 36 | 20240417 | 185300 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 37 | 20240417 | 185200 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 38 | 20240417 | 185100 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 39 | 20240417 | 185000 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 40 | 20240417 | 184900 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 41 | 20240417 | 184800 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 42 | 20240417 | 184700 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 43 | 20240417 | 184600 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 44 | 20240417 | 184500 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 45 | 20240417 | 184400 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 46 | 20240417 | 184300 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 47 | 20240417 | 184200 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 48 | 20240417 | 184100 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 49 | 20240417 | 184000 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 50 | 20240417 | 183900 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 51 | 20240417 | 183800 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 52 | 20240417 | 183700 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 53 | 20240417 | 183600 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 54 | 20240417 | 183500 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 55 | 20240417 | 183400 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 56 | 20240417 | 183300 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 57 | 20240417 | 183200 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 58 | 20240417 | 183100 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 59 | 20240417 | 183000 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 60 | 20240417 | 182900 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 61 | 20240417 | 182800 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 62 | 20240417 | 182700 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 10013 |
| 63 | 20240417 | 182600 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 64 | 20240417 | 182500 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 65 | 20240417 | 182400 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 66 | 20240417 | 182300 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 67 | 20240417 | 182200 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 68 | 20240417 | 182100 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 69 | 20240417 | 182000 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 70 | 20240417 | 181900 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 71 | 20240417 | 181800 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 72 | 20240417 | 181700 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 73 | 20240417 | 181600 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 74 | 20240417 | 181500 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 75 | 20240417 | 181400 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 76 | 20240417 | 181300 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 77 | 20240417 | 181200 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 78 | 20240417 | 181100 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 79 | 20240417 | 181000 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 80 | 20240417 | 180900 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 81 | 20240417 | 180800 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 82 | 20240417 | 180700 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 83 | 20240417 | 180600 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 84 | 20240417 | 180500 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 85 | 20240417 | 180400 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 86 | 20240417 | 180300 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 87 | 20240417 | 180200 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 88 | 20240417 | 180100 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 89 | 20240417 | 180000 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 90 | 20240417 | 175900 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 91 | 20240417 | 175800 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 92 | 20240417 | 175700 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 10013 |
| 93 | 20240417 | 175600 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 94 | 20240417 | 175500 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 95 | 20240417 | 175400 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 96 | 20240417 | 175300 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 97 | 20240417 | 175200 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 98 | 20240417 | 175100 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 99 | 20240417 | 175000 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 100 | 20240417 | 174900 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 101 | 20240417 | 174800 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 102 | 20240417 | 174700 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 103 | 20240417 | 174600 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 104 | 20240417 | 174500 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 105 | 20240417 | 174400 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 106 | 20240417 | 174300 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 107 | 20240417 | 174200 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 108 | 20240417 | 174100 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 109 | 20240417 | 174000 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 110 | 20240417 | 173900 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 111 | 20240417 | 173800 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 112 | 20240417 | 173700 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 113 | 20240417 | 173600 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 114 | 20240417 | 173500 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 115 | 20240417 | 173400 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 116 | 20240417 | 173300 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 117 | 20240417 | 173200 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 118 | 20240417 | 173100 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 119 | 20240417 | 173000 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 120 | 20240417 | 172900 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 121 | 20240417 | 172800 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 122 | 20240417 | 172700 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 10013 |
| 123 | 20240417 | 172600 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 124 | 20240417 | 172500 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 125 | 20240417 | 172400 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 126 | 20240417 | 172300 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 127 | 20240417 | 172200 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 128 | 20240417 | 172100 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 129 | 20240417 | 172000 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 130 | 20240417 | 171900 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 131 | 20240417 | 171800 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 132 | 20240417 | 171700 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 133 | 20240417 | 171600 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 134 | 20240417 | 171500 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 135 | 20240417 | 171400 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 136 | 20240417 | 171300 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 137 | 20240417 | 171200 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 138 | 20240417 | 171100 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 139 | 20240417 | 171000 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 140 | 20240417 | 170900 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 141 | 20240417 | 170800 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 142 | 20240417 | 170700 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 143 | 20240417 | 170600 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 144 | 20240417 | 170500 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 145 | 20240417 | 170400 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 146 | 20240417 | 170300 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 147 | 20240417 | 170200 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 148 | 20240417 | 170100 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 149 | 20240417 | 170000 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 150 | 20240417 | 165900 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 151 | 20240417 | 165800 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 152 | 20240417 | 165700 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 10013 |
| 153 | 20240417 | 165600 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 154 | 20240417 | 165500 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 155 | 20240417 | 165400 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 156 | 20240417 | 165300 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 157 | 20240417 | 165200 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 158 | 20240417 | 165100 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 159 | 20240417 | 165000 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 160 | 20240417 | 164900 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 161 | 20240417 | 164800 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 162 | 20240417 | 164700 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 163 | 20240417 | 164600 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 164 | 20240417 | 164500 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 165 | 20240417 | 164400 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 166 | 20240417 | 164300 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 167 | 20240417 | 164200 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 168 | 20240417 | 164100 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 169 | 20240417 | 164000 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 170 | 20240417 | 163900 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 171 | 20240417 | 163800 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 172 | 20240417 | 163700 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 173 | 20240417 | 163600 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 174 | 20240417 | 163500 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 175 | 20240417 | 163400 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 176 | 20240417 | 163300 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 177 | 20240417 | 163200 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 178 | 20240417 | 163100 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 179 | 20240417 | 163000 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 180 | 20240417 | 162900 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 181 | 20240417 | 162800 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 182 | 20240417 | 162700 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 10013 |
| 183 | 20240417 | 162600 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 184 | 20240417 | 162500 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 185 | 20240417 | 162400 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 186 | 20240417 | 162300 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 187 | 20240417 | 162200 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 188 | 20240417 | 162100 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 189 | 20240417 | 162000 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 190 | 20240417 | 161900 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 191 | 20240417 | 161800 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 192 | 20240417 | 161700 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 193 | 20240417 | 161600 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 194 | 20240417 | 161500 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 195 | 20240417 | 161400 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 196 | 20240417 | 161300 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 197 | 20240417 | 161200 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 198 | 20240417 | 161100 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 199 | 20240417 | 161000 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 200 | 20240417 | 160900 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 201 | 20240417 | 160800 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 202 | 20240417 | 160700 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 203 | 20240417 | 160600 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 204 | 20240417 | 160500 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 205 | 20240417 | 160400 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 206 | 20240417 | 160300 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 207 | 20240417 | 160200 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 208 | 20240417 | 160100 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 209 | 20240417 | 160000 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 210 | 20240417 | 155900 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 211 | 20240417 | 155800 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 212 | 20240417 | 155700 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 10013 |
| 213 | 20240417 | 155600 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 214 | 20240417 | 155500 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 215 | 20240417 | 155400 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 216 | 20240417 | 155300 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 217 | 20240417 | 155200 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 218 | 20240417 | 155100 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 219 | 20240417 | 155000 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 220 | 20240417 | 154900 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 221 | 20240417 | 154800 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 222 | 20240417 | 154700 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 223 | 20240417 | 154600 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 224 | 20240417 | 154500 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 225 | 20240417 | 154400 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 226 | 20240417 | 154300 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 227 | 20240417 | 154200 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 228 | 20240417 | 154100 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 229 | 20240417 | 154000 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 230 | 20240417 | 153900 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 231 | 20240417 | 153800 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 232 | 20240417 | 153700 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 233 | 20240417 | 153600 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 234 | 20240417 | 153500 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 235 | 20240417 | 153400 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 236 | 20240417 | 153300 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 237 | 20240417 | 153200 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 238 | 20240417 | 153100 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 239 | 20240417 | 153000 | 55594503000 | 267000 | 267000 | 267000 | 267000 | 10013 |
| 240 | 20240417 | 152900 | 52921032000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 241 | 20240417 | 152800 | 52921032000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 242 | 20240417 | 152700 | 52921032000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 243 | 20240417 | 152600 | 52921032000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 244 | 20240417 | 152500 | 52921032000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 245 | 20240417 | 152400 | 52921032000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 246 | 20240417 | 152300 | 52921032000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 247 | 20240417 | 152200 | 52921032000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 248 | 20240417 | 152100 | 52921032000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 249 | 20240417 | 152000 | 52921032000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 250 | 20240417 | 151900 | 52921032000 | 267000 | 266500 | 268000 | 266000 | 2729 |
| 251 | 20240417 | 151800 | 52192634500 | 266500 | 267000 | 267500 | 266500 | 1166 |
| 252 | 20240417 | 151700 | 51881523500 | 267000 | 267500 | 267500 | 266500 | 2561 |
| 253 | 20240417 | 151600 | 51197910500 | 267500 | 268000 | 268500 | 267000 | 1271 |
| 254 | 20240417 | 151500 | 50857797000 | 268500 | 268000 | 268500 | 267500 | 378 |
| 255 | 20240417 | 151400 | 50756486000 | 268000 | 268000 | 268500 | 267500 | 1751 |
| 256 | 20240417 | 151300 | 50287393000 | 268000 | 268000 | 268500 | 267500 | 1454 |
| 257 | 20240417 | 151200 | 49897734500 | 268500 | 268000 | 268500 | 268000 | 468 |
| 258 | 20240417 | 151100 | 49772276000 | 268500 | 268500 | 269000 | 268000 | 553 |
| 259 | 20240417 | 151000 | 49623847000 | 268500 | 269500 | 269500 | 268500 | 655 |
| 260 | 20240417 | 150900 | 49447827000 | 269000 | 269500 | 269500 | 269000 | 172 |
| 261 | 20240417 | 150800 | 49401535000 | 269500 | 268500 | 270000 | 268500 | 1185 |
| 262 | 20240417 | 150700 | 49082663500 | 268500 | 268500 | 269000 | 268500 | 372 |
| 263 | 20240417 | 150600 | 48982728000 | 269000 | 269500 | 269500 | 268500 | 538 |
| 264 | 20240417 | 150500 | 48837994000 | 269500 | 269000 | 269500 | 269000 | 202 |
| 265 | 20240417 | 150400 | 48783651000 | 269000 | 269000 | 269500 | 268500 | 1087 |
| 266 | 20240417 | 150300 | 48491300500 | 268500 | 269500 | 269500 | 268500 | 456 |
| 267 | 20240417 | 150200 | 48368644000 | 269000 | 269500 | 269500 | 269000 | 774 |
| 268 | 20240417 | 150100 | 48160411500 | 269500 | 269000 | 269500 | 269000 | 391 |
| 269 | 20240417 | 150000 | 48055189000 | 269000 | 269000 | 269500 | 268500 | 675 |
| 270 | 20240417 | 145900 | 47873545500 | 269500 | 269500 | 269500 | 269000 | 403 |
| 271 | 20240417 | 145800 | 47765117000 | 269000 | 269000 | 269500 | 269000 | 109 |
| 272 | 20240417 | 145700 | 47735771000 | 269500 | 269500 | 270000 | 269000 | 165 |
| 273 | 20240417 | 145600 | 47691327500 | 269500 | 269500 | 270000 | 269000 | 237 |
| 274 | 20240417 | 145500 | 47627457000 | 270000 | 269500 | 270000 | 269000 | 582 |
| 275 | 20240417 | 145400 | 47470723500 | 270000 | 270000 | 270500 | 269500 | 940 |
| 276 | 20240417 | 145300 | 47217319000 | 270000 | 270500 | 270500 | 269500 | 488 |
| 277 | 20240417 | 145200 | 47085539000 | 270000 | 270500 | 270500 | 270000 | 200 |
| 278 | 20240417 | 145100 | 47031476000 | 270500 | 270500 | 270500 | 270000 | 136 |
| 279 | 20240417 | 145000 | 46994727000 | 270000 | 270000 | 270000 | 269500 | 370 |
| 280 | 20240417 | 144900 | 46894834500 | 270500 | 270000 | 270500 | 270000 | 198 |
| 281 | 20240417 | 144800 | 46841285000 | 270000 | 270000 | 270000 | 269500 | 335 |
| 282 | 20240417 | 144700 | 46750848000 | 270000 | 270500 | 270500 | 270000 | 518 |
| 283 | 20240417 | 144600 | 46610945000 | 270000 | 270000 | 270500 | 270000 | 249 |
| 284 | 20240417 | 144500 | 46543703000 | 270500 | 270000 | 270500 | 269500 | 173 |
| 285 | 20240417 | 144400 | 46496994500 | 270000 | 269500 | 270500 | 269500 | 287 |
| 286 | 20240417 | 144300 | 46419453000 | 270000 | 270000 | 270000 | 269500 | 392 |
| 287 | 20240417 | 144200 | 46313617500 | 270000 | 270500 | 270500 | 269500 | 669 |
| 288 | 20240417 | 144100 | 46133082500 | 270500 | 270000 | 270500 | 270000 | 89 |
| 289 | 20240417 | 144000 | 46109019500 | 270000 | 269500 | 270500 | 269500 | 100 |
| 290 | 20240417 | 143900 | 46082025000 | 270000 | 270500 | 270500 | 269500 | 522 |
| 291 | 20240417 | 143800 | 45941095500 | 270000 | 270500 | 270500 | 270000 | 61 |
| 292 | 20240417 | 143700 | 45924601000 | 270000 | 270000 | 270500 | 269500 | 234 |
| 293 | 20240417 | 143600 | 45861425500 | 270000 | 270000 | 270500 | 269500 | 410 |
| 294 | 20240417 | 143500 | 45750711000 | 270500 | 269500 | 270500 | 269500 | 363 |
| 295 | 20240417 | 143400 | 45652735000 | 269500 | 272000 | 272000 | 269500 | 2850 |
| 296 | 20240417 | 143300 | 44882208000 | 272000 | 271500 | 272000 | 271500 | 322 |
| 297 | 20240417 | 143200 | 44794707000 | 271500 | 272000 | 273000 | 271500 | 333 |
| 298 | 20240417 | 143100 | 44704034500 | 272000 | 271500 | 272000 | 271500 | 234 |
| 299 | 20240417 | 143000 | 44640450500 | 271500 | 271500 | 272000 | 271500 | 386 |
| 300 | 20240417 | 142900 | 44535611500 | 271500 | 272000 | 272500 | 271500 | 195 |
| 301 | 20240417 | 142800 | 44482529000 | 272500 | 272500 | 273000 | 271500 | 170 |
| 302 | 20240417 | 142700 | 44436201500 | 273000 | 272500 | 273000 | 272500 | 131 |
| 303 | 20240417 | 142600 | 44400449500 | 273000 | 272000 | 273000 | 272000 | 208 |
| 304 | 20240417 | 142500 | 44343715500 | 272500 | 272500 | 272500 | 272000 | 85 |
| 305 | 20240417 | 142400 | 44320570500 | 273000 | 272000 | 273000 | 271000 | 1952 |
| 306 | 20240417 | 142300 | 43790302500 | 272000 | 273000 | 273000 | 272000 | 362 |
| 307 | 20240417 | 142200 | 43691715500 | 272500 | 272500 | 273000 | 272500 | 117 |
| 308 | 20240417 | 142100 | 43659813500 | 272500 | 272500 | 273000 | 272500 | 241 |
| 309 | 20240417 | 142000 | 43594052500 | 273000 | 272000 | 273000 | 272000 | 371 |
| 310 | 20240417 | 141900 | 43492888000 | 272000 | 273000 | 273000 | 272000 | 397 |
| 311 | 20240417 | 141800 | 43384705000 | 272500 | 273000 | 273000 | 272500 | 190 |
| 312 | 20240417 | 141700 | 43332917000 | 272500 | 273000 | 273000 | 272500 | 142 |
| 313 | 20240417 | 141600 | 43294193500 | 272500 | 273000 | 273000 | 272000 | 329 |
| 314 | 20240417 | 141500 | 43204634500 | 272500 | 273000 | 273000 | 272500 | 191 |
| 315 | 20240417 | 141400 | 43152528000 | 272500 | 272500 | 273000 | 272000 | 123 |
| 316 | 20240417 | 141300 | 43119003500 | 272500 | 272500 | 273000 | 272000 | 135 |
| 317 | 20240417 | 141200 | 43082189000 | 272500 | 272500 | 273000 | 272500 | 172 |
| 318 | 20240417 | 141100 | 43035282000 | 273000 | 272000 | 273000 | 271500 | 385 |
| 319 | 20240417 | 141000 | 42930487500 | 272000 | 273000 | 273500 | 272000 | 814 |
| 320 | 20240417 | 140900 | 42708918500 | 273500 | 273000 | 273500 | 272500 | 168 |
| 321 | 20240417 | 140800 | 42663043500 | 272500 | 273000 | 274000 | 272500 | 95 |
| 322 | 20240417 | 140700 | 42637080500 | 272500 | 274000 | 274000 | 272500 | 163 |
| 323 | 20240417 | 140600 | 42592585500 | 274000 | 273000 | 274000 | 273000 | 205 |
| 324 | 20240417 | 140500 | 42536518500 | 273500 | 273000 | 273500 | 272500 | 289 |
| 325 | 20240417 | 140400 | 42457529000 | 273000 | 273000 | 273500 | 272500 | 221 |
| 326 | 20240417 | 140300 | 42397193000 | 272500 | 272500 | 273500 | 272500 | 147 |
| 327 | 20240417 | 140200 | 42357109500 | 273000 | 273500 | 273500 | 272500 | 150 |
| 328 | 20240417 | 140100 | 42316212000 | 273500 | 273000 | 273500 | 272500 | 478 |
| 329 | 20240417 | 140000 | 42185730000 | 273500 | 273500 | 273500 | 273000 | 105 |
| 330 | 20240417 | 135900 | 42157026000 | 273500 | 273500 | 273500 | 273000 | 123 |
| 331 | 20240417 | 135800 | 42123398500 | 273500 | 273500 | 273500 | 273000 | 242 |
| 332 | 20240417 | 135700 | 42057271500 | 273500 | 274500 | 275000 | 273500 | 1520 |
| 333 | 20240417 | 135600 | 41639997500 | 274000 | 273500 | 274500 | 273500 | 110 |
| 334 | 20240417 | 135500 | 41609843000 | 273500 | 274000 | 274500 | 273500 | 179 |
| 335 | 20240417 | 135400 | 41560785500 | 274000 | 273500 | 274000 | 273500 | 462 |
| 336 | 20240417 | 135300 | 41434206000 | 273500 | 273000 | 274000 | 273000 | 177 |
| 337 | 20240417 | 135200 | 41385829000 | 273000 | 273000 | 273500 | 273000 | 141 |
| 338 | 20240417 | 135100 | 41347321000 | 273000 | 273500 | 273500 | 272500 | 142 |
| 339 | 20240417 | 135000 | 41308514500 | 273000 | 273000 | 273500 | 272000 | 134 |
| 340 | 20240417 | 134900 | 41271954000 | 273000 | 272500 | 273000 | 272000 | 208 |
| 341 | 20240417 | 134800 | 41215264000 | 272500 | 273000 | 273000 | 272500 | 269 |
| 342 | 20240417 | 134700 | 41141876500 | 273000 | 273500 | 273500 | 272500 | 196 |
| 343 | 20240417 | 134600 | 41088335500 | 273000 | 273000 | 273500 | 273000 | 297 |
| 344 | 20240417 | 134500 | 41007185500 | 273000 | 273000 | 273500 | 273000 | 140 |
| 345 | 20240417 | 134400 | 40968947500 | 273500 | 273000 | 273500 | 273000 | 152 |
| 346 | 20240417 | 134300 | 40927397500 | 273000 | 273500 | 273500 | 273000 | 216 |
| 347 | 20240417 | 134200 | 40868352000 | 273500 | 274000 | 274000 | 273000 | 768 |
| 348 | 20240417 | 134100 | 40658271000 | 273500 | 274000 | 274000 | 273500 | 437 |
| 349 | 20240417 | 134000 | 40538579000 | 274000 | 274000 | 274000 | 273500 | 151 |
| 350 | 20240417 | 133900 | 40497247500 | 273500 | 273500 | 274000 | 273500 | 122 |
| 351 | 20240417 | 133800 | 40463855000 | 274000 | 273000 | 274000 | 273000 | 121 |
| 352 | 20240417 | 133700 | 40430754500 | 273000 | 274000 | 274500 | 273000 | 445 |
| 353 | 20240417 | 133600 | 40309112500 | 273500 | 273000 | 274000 | 273000 | 369 |
| 354 | 20240417 | 133500 | 40208138000 | 273500 | 274000 | 274000 | 273500 | 282 |
| 355 | 20240417 | 133400 | 40130949000 | 273500 | 274500 | 275000 | 273500 | 681 |
| 356 | 20240417 | 133300 | 39944132500 | 274000 | 274500 | 274500 | 274000 | 299 |
| 357 | 20240417 | 133200 | 39862093500 | 274500 | 274000 | 274500 | 274000 | 92 |
| 358 | 20240417 | 133100 | 39836863500 | 274000 | 274500 | 274500 | 274000 | 243 |
| 359 | 20240417 | 133000 | 39770190000 | 274500 | 274000 | 274500 | 273500 | 211 |
| 360 | 20240417 | 132900 | 39712336000 | 273500 | 273500 | 273500 | 273000 | 164 |
| 361 | 20240417 | 132800 | 39667512500 | 273000 | 274000 | 274500 | 273000 | 460 |
| 362 | 20240417 | 132700 | 39541510000 | 274000 | 274000 | 274500 | 274000 | 410 |
| 363 | 20240417 | 132600 | 39428968000 | 274000 | 274000 | 274000 | 273500 | 605 |
| 364 | 20240417 | 132500 | 39263316500 | 274000 | 274500 | 274500 | 273500 | 705 |
| 365 | 20240417 | 132400 | 39070008500 | 274500 | 274000 | 274500 | 273500 | 2576 |
| 366 | 20240417 | 132300 | 38363953500 | 274000 | 273500 | 274000 | 273500 | 363 |
| 367 | 20240417 | 132200 | 38264585500 | 274000 | 274000 | 274000 | 273500 | 312 |
| 368 | 20240417 | 132100 | 38179144500 | 273500 | 273500 | 274000 | 273000 | 1286 |
| 369 | 20240417 | 132000 | 37827430500 | 273500 | 273000 | 273500 | 272500 | 165 |
| 370 | 20240417 | 131900 | 37782334000 | 273000 | 273500 | 273500 | 273000 | 201 |
| 371 | 20240417 | 131800 | 37727431500 | 273500 | 273000 | 273500 | 273000 | 1449 |
| 372 | 20240417 | 131700 | 37331159500 | 273000 | 273500 | 273500 | 273000 | 239 |
| 373 | 20240417 | 131600 | 37265856000 | 273500 | 273000 | 273500 | 272500 | 248 |
| 374 | 20240417 | 131500 | 37198148500 | 273000 | 273000 | 273000 | 272500 | 431 |
| 375 | 20240417 | 131400 | 37080508000 | 273000 | 272000 | 273000 | 272000 | 161 |
| 376 | 20240417 | 131300 | 37036619000 | 272500 | 272500 | 272500 | 272000 | 165 |
| 377 | 20240417 | 131200 | 36991663500 | 272000 | 272500 | 272500 | 272000 | 140 |
| 378 | 20240417 | 131100 | 36953550500 | 272500 | 272500 | 273000 | 272000 | 181 |
| 379 | 20240417 | 131000 | 36904218000 | 272500 | 273000 | 273000 | 272500 | 236 |
| 380 | 20240417 | 130900 | 36839845000 | 273000 | 272500 | 273500 | 272500 | 282 |
| 381 | 20240417 | 130800 | 36762840000 | 273000 | 272500 | 273000 | 272500 | 148 |
| 382 | 20240417 | 130700 | 36722454500 | 272500 | 272500 | 273000 | 272500 | 141 |
| 383 | 20240417 | 130600 | 36684003500 | 272500 | 273000 | 273500 | 272500 | 251 |
| 384 | 20240417 | 130500 | 36615488000 | 272500 | 272500 | 273000 | 272500 | 151 |
| 385 | 20240417 | 130400 | 36574293000 | 272500 | 273000 | 273000 | 272500 | 142 |
| 386 | 20240417 | 130300 | 36535551500 | 272500 | 272500 | 273000 | 272500 | 85 |
| 387 | 20240417 | 130200 | 36512364500 | 272500 | 272500 | 273500 | 272000 | 2618 |
| 388 | 20240417 | 130100 | 35797956000 | 272000 | 272500 | 272500 | 272000 | 90 |
| 389 | 20240417 | 130000 | 35773439000 | 272000 | 272000 | 272500 | 272000 | 230 |
| 390 | 20240417 | 125900 | 35710831500 | 272500 | 272500 | 272500 | 272000 | 159 |
| 391 | 20240417 | 125800 | 35667544500 | 272500 | 272500 | 272500 | 272000 | 184 |
| 392 | 20240417 | 125700 | 35617481500 | 272000 | 272000 | 272500 | 272000 | 168 |
| 393 | 20240417 | 125600 | 35571710000 | 272500 | 272500 | 272500 | 272000 | 155 |
| 394 | 20240417 | 125500 | 35529517000 | 272000 | 271500 | 272500 | 271500 | 499 |
| 395 | 20240417 | 125400 | 35393790500 | 271500 | 271500 | 272000 | 271500 | 417 |
| 396 | 20240417 | 125300 | 35280514000 | 271500 | 271500 | 272000 | 271500 | 164 |
| 397 | 20240417 | 125200 | 35235973000 | 271500 | 271500 | 272000 | 271500 | 237 |
| 398 | 20240417 | 125100 | 35171573500 | 271000 | 271500 | 272000 | 271000 | 85 |
| 399 | 20240417 | 125000 | 35148520500 | 271500 | 271500 | 272000 | 271000 | 114 |
| 400 | 20240417 | 124900 | 35117579500 | 271000 | 271500 | 272000 | 271000 | 61 |
| 401 | 20240417 | 124800 | 35101013000 | 271500 | 271500 | 272000 | 271000 | 121 |
| 402 | 20240417 | 124700 | 35068144000 | 271500 | 272000 | 272000 | 271000 | 333 |
| 403 | 20240417 | 124600 | 34977605500 | 272000 | 271500 | 272000 | 271000 | 173 |
| 404 | 20240417 | 124500 | 34930681000 | 271500 | 272000 | 272000 | 271500 | 390 |
| 405 | 20240417 | 124400 | 34824737500 | 272000 | 272000 | 272000 | 271500 | 60 |
| 406 | 20240417 | 124300 | 34808436500 | 272000 | 272000 | 272500 | 271500 | 120 |
| 407 | 20240417 | 124200 | 34775813000 | 271500 | 272000 | 272500 | 271500 | 177 |
| 408 | 20240417 | 124100 | 34727689500 | 272000 | 271500 | 272000 | 271500 | 39 |
| 409 | 20240417 | 124000 | 34717096500 | 272000 | 272000 | 272000 | 271500 | 134 |
| 410 | 20240417 | 123900 | 34680665500 | 271500 | 272000 | 272000 | 271500 | 61 |
| 411 | 20240417 | 123800 | 34664077500 | 272000 | 272000 | 272000 | 271500 | 122 |
| 412 | 20240417 | 123700 | 34630930000 | 271500 | 272000 | 272000 | 271500 | 244 |
| 413 | 20240417 | 123600 | 34564616500 | 272000 | 271000 | 272000 | 271000 | 114 |
| 414 | 20240417 | 123500 | 34533691000 | 271000 | 271500 | 271500 | 271000 | 232 |
| 415 | 20240417 | 123400 | 34470722000 | 271000 | 271500 | 271500 | 270500 | 70 |
| 416 | 20240417 | 123300 | 34451750500 | 271500 | 270500 | 271500 | 270500 | 90 |
| 417 | 20240417 | 123200 | 34427376500 | 270500 | 271000 | 271000 | 270000 | 582 |
| 418 | 20240417 | 123100 | 34270034500 | 270500 | 270500 | 271000 | 270500 | 102 |
| 419 | 20240417 | 123000 | 34242440500 | 271000 | 271000 | 271000 | 270500 | 53 |
| 420 | 20240417 | 122900 | 34228081500 | 270500 | 271000 | 271000 | 270500 | 154 |
| 421 | 20240417 | 122800 | 34186386500 | 270500 | 270500 | 271500 | 270500 | 139 |
| 422 | 20240417 | 122700 | 34148756000 | 270500 | 270500 | 271500 | 270500 | 170 |
| 423 | 20240417 | 122600 | 34102713000 | 270500 | 270500 | 271000 | 270500 | 182 |
| 424 | 20240417 | 122500 | 34053446500 | 270500 | 271000 | 271500 | 270500 | 104 |
| 425 | 20240417 | 122400 | 34025259000 | 271000 | 271000 | 271500 | 270500 | 318 |
| 426 | 20240417 | 122300 | 33939111500 | 271500 | 271000 | 271500 | 271000 | 45 |
| 427 | 20240417 | 122200 | 33926904500 | 271000 | 271500 | 271500 | 271000 | 157 |
| 428 | 20240417 | 122100 | 33884297000 | 271500 | 271000 | 271500 | 271000 | 148 |
| 429 | 20240417 | 122000 | 33844160500 | 271500 | 271500 | 272000 | 271000 | 406 |
| 430 | 20240417 | 121900 | 33733931500 | 272000 | 271500 | 272000 | 271500 | 122 |
| 431 | 20240417 | 121800 | 33700769000 | 272000 | 271500 | 272000 | 271500 | 126 |
| 432 | 20240417 | 121700 | 33666537000 | 271500 | 271000 | 272000 | 271000 | 142 |
| 433 | 20240417 | 121600 | 33627970000 | 271000 | 271500 | 272000 | 271000 | 79 |
| 434 | 20240417 | 121500 | 33606517500 | 271500 | 272000 | 272000 | 271500 | 128 |
| 435 | 20240417 | 121400 | 33571745000 | 271500 | 271500 | 272000 | 271000 | 96 |
| 436 | 20240417 | 121300 | 33545677500 | 271500 | 271000 | 271500 | 271000 | 127 |
| 437 | 20240417 | 121200 | 33511231500 | 271000 | 271500 | 271500 | 271000 | 151 |
| 438 | 20240417 | 121100 | 33470247000 | 271000 | 270500 | 271500 | 270500 | 32 |
| 439 | 20240417 | 121000 | 33461574000 | 270500 | 271000 | 271500 | 270500 | 67 |
| 440 | 20240417 | 120900 | 33443404000 | 271000 | 270500 | 272000 | 270500 | 105 |
| 441 | 20240417 | 120800 | 33414903000 | 270500 | 271500 | 271500 | 270500 | 56 |
| 442 | 20240417 | 120700 | 33399723000 | 271000 | 271500 | 271500 | 271000 | 97 |
| 443 | 20240417 | 120600 | 33373414000 | 271500 | 270500 | 271500 | 270000 | 329 |
| 444 | 20240417 | 120500 | 33284321000 | 270500 | 270500 | 271500 | 270000 | 472 |
| 445 | 20240417 | 120400 | 33156479500 | 270500 | 270500 | 271000 | 270000 | 389 |
| 446 | 20240417 | 120300 | 33051242000 | 270500 | 271000 | 271000 | 270000 | 111 |
| 447 | 20240417 | 120200 | 33021205500 | 271000 | 271500 | 271500 | 270500 | 98 |
| 448 | 20240417 | 120100 | 32994674500 | 271000 | 270500 | 271000 | 270500 | 163 |
| 449 | 20240417 | 120000 | 32950525000 | 271000 | 270000 | 271000 | 270000 | 129 |
| 450 | 20240417 | 115900 | 32915596500 | 270500 | 270000 | 270500 | 270000 | 184 |
| 451 | 20240417 | 115800 | 32865844500 | 270000 | 270500 | 270500 | 270000 | 44 |
| 452 | 20240417 | 115700 | 32853951500 | 270500 | 270000 | 270500 | 270000 | 116 |
| 453 | 20240417 | 115600 | 32822618500 | 270000 | 270500 | 270500 | 270000 | 126 |
| 454 | 20240417 | 115500 | 32788564000 | 270500 | 270000 | 270500 | 270000 | 161 |
| 455 | 20240417 | 115400 | 32745089500 | 270000 | 270500 | 270500 | 270000 | 153 |
| 456 | 20240417 | 115300 | 32703714000 | 270000 | 270000 | 270500 | 270000 | 323 |
| 457 | 20240417 | 115200 | 32616499500 | 270000 | 270500 | 270500 | 270000 | 518 |
| 458 | 20240417 | 115100 | 32476635000 | 270000 | 270000 | 270500 | 270000 | 134 |
| 459 | 20240417 | 115000 | 32440404500 | 270000 | 270500 | 271000 | 270000 | 623 |
| 460 | 20240417 | 114900 | 32271903000 | 270500 | 271000 | 271500 | 270500 | 351 |
| 461 | 20240417 | 114800 | 32176765000 | 271000 | 271500 | 271500 | 271000 | 397 |
| 462 | 20240417 | 114700 | 32069152000 | 271500 | 271500 | 271500 | 271000 | 67 |
| 463 | 20240417 | 114600 | 32050973000 | 271000 | 271000 | 271500 | 271000 | 264 |
| 464 | 20240417 | 114500 | 31979339500 | 271000 | 271000 | 271500 | 271000 | 89 |
| 465 | 20240417 | 114400 | 31955218000 | 271000 | 271500 | 272000 | 271000 | 274 |
| 466 | 20240417 | 114300 | 31880795500 | 272000 | 272000 | 272000 | 271500 | 55 |
| 467 | 20240417 | 114200 | 31865854000 | 272000 | 271500 | 272000 | 271500 | 287 |
| 468 | 20240417 | 114100 | 31787899500 | 271500 | 272000 | 272500 | 271500 | 287 |
| 469 | 20240417 | 114000 | 31709850500 | 272500 | 272000 | 272500 | 272000 | 83 |
| 470 | 20240417 | 113900 | 31687256000 | 272000 | 272500 | 273000 | 272000 | 452 |
| 471 | 20240417 | 113800 | 31564187500 | 273000 | 273000 | 273000 | 272500 | 191 |
| 472 | 20240417 | 113700 | 31512070500 | 272500 | 273000 | 273500 | 272500 | 318 |
| 473 | 20240417 | 113600 | 31425236500 | 273500 | 273000 | 273500 | 273000 | 113 |
| 474 | 20240417 | 113500 | 31394340500 | 273500 | 273000 | 273500 | 273000 | 106 |
| 475 | 20240417 | 113400 | 31365394500 | 273500 | 273500 | 273500 | 273000 | 62 |
| 476 | 20240417 | 113300 | 31348447000 | 273000 | 273000 | 273500 | 273000 | 291 |
| 477 | 20240417 | 113200 | 31268868500 | 273000 | 273500 | 274000 | 273000 | 257 |
| 478 | 20240417 | 113100 | 31198593000 | 273500 | 273500 | 274000 | 273500 | 108 |
| 479 | 20240417 | 113000 | 31169013000 | 273500 | 273500 | 274000 | 273000 | 355 |
| 480 | 20240417 | 112900 | 31071921500 | 274000 | 273000 | 274000 | 273000 | 30 |
| 481 | 20240417 | 112800 | 31063721000 | 274000 | 273000 | 274000 | 273000 | 345 |
| 482 | 20240417 | 112700 | 30969358500 | 273500 | 273000 | 273500 | 273000 | 59 |
| 483 | 20240417 | 112600 | 30953248500 | 273500 | 272500 | 273500 | 272500 | 117 |
| 484 | 20240417 | 112500 | 30921307000 | 273500 | 273000 | 273500 | 273000 | 163 |
| 485 | 20240417 | 112400 | 30876804000 | 273000 | 273500 | 273500 | 273000 | 55 |
| 486 | 20240417 | 112300 | 30861766500 | 273500 | 273000 | 273500 | 272500 | 116 |
| 487 | 20240417 | 112200 | 30830096500 | 273000 | 273000 | 274000 | 273000 | 565 |
| 488 | 20240417 | 112100 | 30675592500 | 273000 | 273000 | 273500 | 273000 | 116 |
| 489 | 20240417 | 112000 | 30643918500 | 273000 | 273000 | 273000 | 272500 | 230 |
| 490 | 20240417 | 111900 | 30581211500 | 272500 | 273000 | 273000 | 272500 | 81 |
| 491 | 20240417 | 111800 | 30559104500 | 273000 | 272500 | 273500 | 272000 | 209 |
| 492 | 20240417 | 111700 | 30502095500 | 272500 | 271500 | 272500 | 271500 | 41 |
| 493 | 20240417 | 111600 | 30490946500 | 271500 | 273500 | 273500 | 271500 | 396 |
| 494 | 20240417 | 111500 | 30383095000 | 273000 | 273000 | 273500 | 273000 | 65 |
| 495 | 20240417 | 111400 | 30365330500 | 273000 | 273500 | 273500 | 272000 | 78 |
| 496 | 20240417 | 111300 | 30344063500 | 272000 | 273000 | 273000 | 272000 | 235 |
| 497 | 20240417 | 111200 | 30279974000 | 272500 | 273500 | 274000 | 272000 | 1143 |
| 498 | 20240417 | 111100 | 29968175000 | 273500 | 273000 | 274000 | 273000 | 42 |
| 499 | 20240417 | 111000 | 29956680000 | 273500 | 273000 | 273500 | 273000 | 145 |
| 500 | 20240417 | 110900 | 29917030500 | 273000 | 273500 | 273500 | 273000 | 40 |
| 501 | 20240417 | 110800 | 29906094000 | 273500 | 273500 | 274000 | 273000 | 196 |
| 502 | 20240417 | 110700 | 29852529000 | 273000 | 274000 | 274500 | 273000 | 480 |
| 503 | 20240417 | 110600 | 29721037500 | 274000 | 274000 | 275000 | 273500 | 711 |
| 504 | 20240417 | 110500 | 29525986500 | 274000 | 274000 | 274500 | 274000 | 275 |
| 505 | 20240417 | 110400 | 29450508000 | 274000 | 274500 | 274500 | 274000 | 55 |
| 506 | 20240417 | 110300 | 29435421500 | 274000 | 274000 | 274500 | 274000 | 453 |
| 507 | 20240417 | 110200 | 29311212000 | 274000 | 273500 | 274000 | 273500 | 282 |
| 508 | 20240417 | 110100 | 29233951500 | 273500 | 273500 | 274000 | 273000 | 269 |
| 509 | 20240417 | 110000 | 29160385000 | 273500 | 273000 | 273500 | 273000 | 128 |
| 510 | 20240417 | 105900 | 29125381000 | 273500 | 273500 | 274000 | 273000 | 269 |
| 511 | 20240417 | 105800 | 29051784000 | 273500 | 273000 | 273500 | 273000 | 140 |
| 512 | 20240417 | 105700 | 29013498500 | 273000 | 273000 | 273500 | 273000 | 57 |
| 513 | 20240417 | 105600 | 28997921000 | 273500 | 272500 | 273500 | 272500 | 262 |
| 514 | 20240417 | 105500 | 28926343500 | 272500 | 273000 | 273000 | 272000 | 131 |
| 515 | 20240417 | 105400 | 28890648000 | 272500 | 273500 | 273500 | 272500 | 299 |
| 516 | 20240417 | 105300 | 28809059000 | 273500 | 272500 | 273500 | 272500 | 59 |
| 517 | 20240417 | 105200 | 28792945000 | 272500 | 273500 | 273500 | 272500 | 427 |
| 518 | 20240417 | 105100 | 28676496000 | 273500 | 273000 | 273500 | 272500 | 470 |
| 519 | 20240417 | 105000 | 28548163000 | 273000 | 272000 | 273000 | 272000 | 648 |
| 520 | 20240417 | 104900 | 28371524000 | 272500 | 272000 | 272500 | 272000 | 39 |
| 521 | 20240417 | 104800 | 28360904500 | 272500 | 272000 | 272500 | 272000 | 362 |
| 522 | 20240417 | 104700 | 28262400000 | 271000 | 271500 | 271500 | 271000 | 236 |
| 523 | 20240417 | 104600 | 28198353500 | 271000 | 271000 | 272000 | 271000 | 353 |
| 524 | 20240417 | 104500 | 28102602000 | 271000 | 271000 | 271500 | 271000 | 150 |
| 525 | 20240417 | 104400 | 28061908500 | 271000 | 271500 | 272000 | 271000 | 166 |
| 526 | 20240417 | 104300 | 28016844500 | 271500 | 272000 | 272500 | 271500 | 399 |
| 527 | 20240417 | 104200 | 27908393000 | 272000 | 272000 | 272500 | 271500 | 341 |
| 528 | 20240417 | 104100 | 27815646500 | 272000 | 273000 | 273000 | 272000 | 56 |
| 529 | 20240417 | 104000 | 27800397000 | 273000 | 273500 | 273500 | 272000 | 728 |
| 530 | 20240417 | 103900 | 27601761000 | 274000 | 274000 | 274000 | 273500 | 342 |
| 531 | 20240417 | 103800 | 27508137000 | 274000 | 274000 | 274000 | 273500 | 409 |
| 532 | 20240417 | 103700 | 27396250500 | 274000 | 274000 | 274000 | 273500 | 151 |
| 533 | 20240417 | 103600 | 27354905000 | 274000 | 273500 | 274500 | 273500 | 341 |
| 534 | 20240417 | 103500 | 27261462500 | 273500 | 273000 | 274000 | 273000 | 168 |
| 535 | 20240417 | 103400 | 27215504000 | 273000 | 274500 | 274500 | 273000 | 434 |
| 536 | 20240417 | 103300 | 27096655000 | 274000 | 274500 | 275000 | 274000 | 288 |
| 537 | 20240417 | 103200 | 27017608500 | 275000 | 275500 | 275500 | 274500 | 919 |
| 538 | 20240417 | 103100 | 26764924500 | 275000 | 274500 | 276000 | 274500 | 1463 |
| 539 | 20240417 | 103000 | 26362532000 | 274500 | 273500 | 274500 | 273500 | 435 |
| 540 | 20240417 | 102900 | 26243336500 | 274000 | 274000 | 274000 | 273500 | 119 |
| 541 | 20240417 | 102800 | 26210741000 | 273500 | 273500 | 274000 | 273500 | 321 |
| 542 | 20240417 | 102700 | 26122850000 | 273500 | 273000 | 273500 | 272500 | 742 |
| 543 | 20240417 | 102600 | 25920191000 | 273500 | 273000 | 273500 | 272500 | 362 |
| 544 | 20240417 | 102500 | 25821346500 | 273000 | 273000 | 273000 | 272500 | 175 |
| 545 | 20240417 | 102400 | 25773590000 | 273000 | 272500 | 273000 | 272500 | 229 |
| 546 | 20240417 | 102300 | 25711089000 | 273000 | 272000 | 273000 | 272000 | 751 |
| 547 | 20240417 | 102200 | 25506485000 | 272500 | 272000 | 272500 | 271500 | 444 |
| 548 | 20240417 | 102100 | 25385678500 | 271500 | 270000 | 271500 | 270000 | 612 |
| 549 | 20240417 | 102000 | 25219763500 | 270000 | 270500 | 271000 | 269000 | 519 |
| 550 | 20240417 | 101900 | 25079532000 | 270000 | 270500 | 271000 | 270000 | 374 |
| 551 | 20240417 | 101800 | 24978373000 | 270500 | 269500 | 270500 | 269000 | 380 |
| 552 | 20240417 | 101700 | 24875723000 | 269500 | 270000 | 271000 | 269500 | 843 |
| 553 | 20240417 | 101600 | 24647503500 | 270500 | 271000 | 271000 | 269500 | 336 |
| 554 | 20240417 | 101500 | 24556590000 | 270500 | 269000 | 272000 | 268000 | 1475 |
| 555 | 20240417 | 101400 | 24157396000 | 268500 | 267500 | 270000 | 267500 | 805 |
| 556 | 20240417 | 101300 | 23940838500 | 268000 | 268500 | 269000 | 267500 | 750 |
| 557 | 20240417 | 101200 | 23739841500 | 268500 | 269500 | 269500 | 268500 | 355 |
| 558 | 20240417 | 101100 | 23644421000 | 269000 | 268500 | 269000 | 267500 | 1863 |
| 559 | 20240417 | 101000 | 23144344000 | 268500 | 270000 | 270000 | 268500 | 1330 |
| 560 | 20240417 | 100900 | 22786220500 | 269500 | 270000 | 270500 | 269500 | 1425 |
| 561 | 20240417 | 100800 | 22401941500 | 270000 | 270500 | 270500 | 269000 | 1415 |
| 562 | 20240417 | 100700 | 22020030500 | 270500 | 271000 | 271000 | 270000 | 1658 |
| 563 | 20240417 | 100600 | 21571693500 | 270500 | 272000 | 272000 | 270500 | 2486 |
| 564 | 20240417 | 100500 | 20897178500 | 272500 | 273000 | 273000 | 272000 | 587 |
| 565 | 20240417 | 100400 | 20737268500 | 273500 | 272000 | 273500 | 272000 | 319 |
| 566 | 20240417 | 100300 | 20650325000 | 272000 | 272000 | 272500 | 271500 | 474 |
| 567 | 20240417 | 100200 | 20521373500 | 272500 | 272500 | 273000 | 272500 | 276 |
| 568 | 20240417 | 100100 | 20446151500 | 272500 | 272500 | 273500 | 272500 | 200 |
| 569 | 20240417 | 100000 | 20391627500 | 272500 | 272500 | 273000 | 272000 | 236 |
| 570 | 20240417 | 095900 | 20327328000 | 272500 | 271500 | 273500 | 271500 | 814 |
| 571 | 20240417 | 095800 | 20105834000 | 271500 | 272000 | 272500 | 271500 | 844 |
| 572 | 20240417 | 095700 | 19876289000 | 272000 | 274000 | 274000 | 272000 | 2081 |
| 573 | 20240417 | 095600 | 19307791500 | 274000 | 274000 | 274500 | 273000 | 1002 |
| 574 | 20240417 | 095500 | 19033746500 | 274500 | 275000 | 275500 | 273500 | 1085 |
| 575 | 20240417 | 095400 | 18736218000 | 274500 | 276000 | 276500 | 274500 | 739 |
| 576 | 20240417 | 095300 | 18532728000 | 276000 | 276500 | 277000 | 276000 | 876 |
| 577 | 20240417 | 095200 | 18290655000 | 276500 | 276500 | 277000 | 276500 | 934 |
| 578 | 20240417 | 095100 | 18032265000 | 276500 | 277000 | 277000 | 276500 | 791 |
| 579 | 20240417 | 095000 | 17813267500 | 277000 | 274000 | 277000 | 274000 | 6185 |
| 580 | 20240417 | 094900 | 16110223500 | 274500 | 274500 | 274500 | 273500 | 217 |
| 581 | 20240417 | 094800 | 16050774000 | 273500 | 274000 | 274500 | 273500 | 646 |
| 582 | 20240417 | 094700 | 15873726500 | 274000 | 274500 | 274500 | 271000 | 1302 |
| 583 | 20240417 | 094600 | 15517838500 | 274500 | 275000 | 275000 | 274000 | 584 |
| 584 | 20240417 | 094500 | 15357560000 | 274500 | 274000 | 274500 | 273500 | 2285 |
| 585 | 20240417 | 094400 | 14730764000 | 274000 | 272500 | 274000 | 272500 | 1197 |
| 586 | 20240417 | 094300 | 14403708500 | 272500 | 272500 | 272500 | 271000 | 145 |
| 587 | 20240417 | 094200 | 14364253000 | 272500 | 271500 | 272500 | 270500 | 2097 |
| 588 | 20240417 | 094100 | 13795437000 | 271500 | 271500 | 272000 | 271000 | 192 |
| 589 | 20240417 | 094000 | 13743340000 | 271500 | 272500 | 272500 | 271500 | 135 |
| 590 | 20240417 | 093900 | 13706638000 | 272000 | 272500 | 273000 | 272000 | 308 |
| 591 | 20240417 | 093800 | 13622754500 | 272000 | 273000 | 273000 | 272000 | 522 |
| 592 | 20240417 | 093700 | 13480511000 | 273000 | 272500 | 273000 | 272000 | 261 |
| 593 | 20240417 | 093600 | 13409375500 | 272500 | 271000 | 272500 | 270000 | 985 |
| 594 | 20240417 | 093500 | 13142167000 | 270500 | 272000 | 273000 | 270500 | 2492 |
| 595 | 20240417 | 093400 | 12467345000 | 272000 | 273000 | 273000 | 271500 | 378 |
| 596 | 20240417 | 093300 | 12364551000 | 273000 | 273000 | 273500 | 271000 | 2509 |
| 597 | 20240417 | 093200 | 11683472000 | 273500 | 273000 | 273500 | 273000 | 431 |
| 598 | 20240417 | 093100 | 11565703500 | 273000 | 272000 | 273500 | 272000 | 326 |
| 599 | 20240417 | 093000 | 11476790000 | 271500 | 271500 | 272500 | 271000 | 304 |
| 600 | 20240417 | 092900 | 11394186000 | 271500 | 273000 | 273000 | 271500 | 847 |
| 601 | 20240417 | 092800 | 11163685000 | 273500 | 273500 | 273500 | 273000 | 168 |
| 602 | 20240417 | 092700 | 11117753000 | 273000 | 273000 | 273500 | 272500 | 344 |
| 603 | 20240417 | 092600 | 11023834500 | 272500 | 273000 | 273000 | 272000 | 183 |
| 604 | 20240417 | 092500 | 10973955000 | 273000 | 272500 | 274000 | 271500 | 819 |
| 605 | 20240417 | 092400 | 10750500500 | 273000 | 274000 | 274000 | 271500 | 2044 |
| 606 | 20240417 | 092300 | 10193414500 | 273500 | 275000 | 275000 | 273500 | 2159 |
| 607 | 20240417 | 092200 | 9600758000 | 274500 | 274000 | 275000 | 273500 | 2283 |
| 608 | 20240417 | 092100 | 8974344500 | 274000 | 273000 | 274000 | 273000 | 3094 |
| 609 | 20240417 | 092000 | 8127342500 | 272500 | 271000 | 273000 | 271000 | 4425 |
| 610 | 20240417 | 091900 | 6923664500 | 271000 | 270000 | 271500 | 270000 | 1027 |
| 611 | 20240417 | 091800 | 6645459000 | 270500 | 269500 | 270500 | 269500 | 633 |
| 612 | 20240417 | 091700 | 6474526500 | 269500 | 268500 | 270000 | 268000 | 467 |
| 613 | 20240417 | 091600 | 6349100000 | 268500 | 267500 | 269500 | 266500 | 1313 |
| 614 | 20240417 | 091500 | 5998142500 | 267500 | 270000 | 270000 | 266000 | 1481 |
| 615 | 20240417 | 091400 | 5602121000 | 270000 | 271000 | 271000 | 270000 | 1812 |
| 616 | 20240417 | 091300 | 5112004000 | 271000 | 270500 | 271000 | 270000 | 2426 |
| 617 | 20240417 | 091200 | 4456191500 | 270500 | 269500 | 270500 | 269000 | 2037 |
| 618 | 20240417 | 091100 | 3906668500 | 269000 | 268500 | 269500 | 268500 | 1309 |
| 619 | 20240417 | 091000 | 3554442500 | 268500 | 268000 | 269000 | 267500 | 1496 |
| 620 | 20240417 | 090900 | 3153022500 | 268000 | 266500 | 268000 | 266000 | 817 |
| 621 | 20240417 | 090800 | 2934425000 | 266000 | 265000 | 267000 | 265000 | 814 |
| 622 | 20240417 | 090700 | 2717754000 | 266000 | 264000 | 266000 | 264000 | 175 |
| 623 | 20240417 | 090600 | 2671424000 | 264500 | 264500 | 265000 | 264000 | 544 |
| 624 | 20240417 | 090500 | 2527568500 | 264500 | 266000 | 266000 | 264000 | 626 |
| 625 | 20240417 | 090400 | 2361698000 | 266000 | 266500 | 267500 | 266000 | 1076 |
| 626 | 20240417 | 090300 | 2074702500 | 266500 | 265000 | 267000 | 265000 | 555 |
| 627 | 20240417 | 090200 | 1927033500 | 265500 | 265500 | 265500 | 265000 | 374 |
| 628 | 20240417 | 090100 | 1827802000 | 265000 | 266000 | 266000 | 264000 | 1929 |
| 629 | 20240417 | 090000 | 1316725500 | 266500 | 266000 | 267000 | 264500 | 4952 |