36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 185300 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 28615 |
| 3 | 20240419 | 185200 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 4 | 20240419 | 185100 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 5 | 20240419 | 185000 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 6 | 20240419 | 184900 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 7 | 20240419 | 184800 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 8 | 20240419 | 184700 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 9 | 20240419 | 184600 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 10 | 20240419 | 184500 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 11 | 20240419 | 184400 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 12 | 20240419 | 184300 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 13 | 20240419 | 184200 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 14 | 20240419 | 184100 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 15 | 20240419 | 184000 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 16 | 20240419 | 183900 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 17 | 20240419 | 183800 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 18 | 20240419 | 183700 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 19 | 20240419 | 183600 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 20 | 20240419 | 183500 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 21 | 20240419 | 183400 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 22 | 20240419 | 183300 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 23 | 20240419 | 183200 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 24 | 20240419 | 183100 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 25 | 20240419 | 183000 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 26 | 20240419 | 182900 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 27 | 20240419 | 182800 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 28 | 20240419 | 182700 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 29 | 20240419 | 182600 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 30 | 20240419 | 182500 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 31 | 20240419 | 182400 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 32 | 20240419 | 182300 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 28615 |
| 33 | 20240419 | 182200 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 34 | 20240419 | 182100 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 35 | 20240419 | 182000 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 36 | 20240419 | 181900 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 37 | 20240419 | 181800 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 38 | 20240419 | 181700 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 39 | 20240419 | 181600 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 40 | 20240419 | 181500 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 41 | 20240419 | 181400 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 42 | 20240419 | 181300 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 43 | 20240419 | 181200 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 44 | 20240419 | 181100 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 45 | 20240419 | 181000 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 46 | 20240419 | 180900 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 47 | 20240419 | 180800 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 48 | 20240419 | 180700 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 49 | 20240419 | 180600 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 50 | 20240419 | 180500 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 51 | 20240419 | 180400 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 52 | 20240419 | 180300 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 53 | 20240419 | 180200 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 54 | 20240419 | 180100 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 55 | 20240419 | 180000 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 56 | 20240419 | 175900 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 57 | 20240419 | 175800 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 58 | 20240419 | 175700 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 59 | 20240419 | 175600 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 60 | 20240419 | 175500 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 61 | 20240419 | 175400 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 62 | 20240419 | 175300 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 28615 |
| 63 | 20240419 | 175200 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 64 | 20240419 | 175100 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 65 | 20240419 | 175000 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 66 | 20240419 | 174900 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 67 | 20240419 | 174800 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 68 | 20240419 | 174700 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 69 | 20240419 | 174600 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 70 | 20240419 | 174500 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 71 | 20240419 | 174400 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 72 | 20240419 | 174300 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 73 | 20240419 | 174200 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 74 | 20240419 | 174100 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 75 | 20240419 | 174000 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 76 | 20240419 | 173900 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 77 | 20240419 | 173800 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 78 | 20240419 | 173700 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 79 | 20240419 | 173600 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 80 | 20240419 | 173500 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 81 | 20240419 | 173400 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 82 | 20240419 | 173300 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 83 | 20240419 | 173200 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 84 | 20240419 | 173100 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 85 | 20240419 | 173000 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 86 | 20240419 | 172900 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 87 | 20240419 | 172800 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 88 | 20240419 | 172700 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 89 | 20240419 | 172600 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 90 | 20240419 | 172500 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 91 | 20240419 | 172400 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 92 | 20240419 | 172300 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 28615 |
| 93 | 20240419 | 172200 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 94 | 20240419 | 172100 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 95 | 20240419 | 172000 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 96 | 20240419 | 171900 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 97 | 20240419 | 171800 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 98 | 20240419 | 171700 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 99 | 20240419 | 171600 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 100 | 20240419 | 171500 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 101 | 20240419 | 171400 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 102 | 20240419 | 171300 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 103 | 20240419 | 171200 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 104 | 20240419 | 171100 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 105 | 20240419 | 171000 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 106 | 20240419 | 170900 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 107 | 20240419 | 170800 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 108 | 20240419 | 170700 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 109 | 20240419 | 170600 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 110 | 20240419 | 170500 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 111 | 20240419 | 170400 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 112 | 20240419 | 170300 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 113 | 20240419 | 170200 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 114 | 20240419 | 170100 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 115 | 20240419 | 170000 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 116 | 20240419 | 165900 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 117 | 20240419 | 165800 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 118 | 20240419 | 165700 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 119 | 20240419 | 165600 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 120 | 20240419 | 165500 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 121 | 20240419 | 165400 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 122 | 20240419 | 165300 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 28615 |
| 123 | 20240419 | 165200 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 124 | 20240419 | 165100 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 125 | 20240419 | 165000 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 126 | 20240419 | 164900 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 127 | 20240419 | 164800 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 128 | 20240419 | 164700 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 129 | 20240419 | 164600 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 130 | 20240419 | 164500 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 131 | 20240419 | 164400 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 132 | 20240419 | 164300 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 133 | 20240419 | 164200 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 134 | 20240419 | 164100 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 135 | 20240419 | 164000 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 136 | 20240419 | 163900 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 137 | 20240419 | 163800 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 138 | 20240419 | 163700 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 139 | 20240419 | 163600 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 140 | 20240419 | 163500 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 141 | 20240419 | 163400 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 142 | 20240419 | 163300 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 143 | 20240419 | 163200 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 144 | 20240419 | 163100 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 145 | 20240419 | 163000 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 146 | 20240419 | 162900 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 147 | 20240419 | 162800 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 148 | 20240419 | 162700 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 149 | 20240419 | 162600 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 150 | 20240419 | 162500 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 151 | 20240419 | 162400 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 152 | 20240419 | 162300 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 28615 |
| 153 | 20240419 | 162200 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 154 | 20240419 | 162100 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 155 | 20240419 | 162000 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 156 | 20240419 | 161900 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 157 | 20240419 | 161800 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 158 | 20240419 | 161700 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 159 | 20240419 | 161600 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 160 | 20240419 | 161500 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 161 | 20240419 | 161400 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 162 | 20240419 | 161300 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 163 | 20240419 | 161200 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 164 | 20240419 | 161100 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 165 | 20240419 | 161000 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 166 | 20240419 | 160900 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 167 | 20240419 | 160800 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 168 | 20240419 | 160700 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 169 | 20240419 | 160600 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 170 | 20240419 | 160500 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 171 | 20240419 | 160400 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 172 | 20240419 | 160300 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 173 | 20240419 | 160200 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 174 | 20240419 | 160100 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 175 | 20240419 | 160000 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 176 | 20240419 | 155900 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 177 | 20240419 | 155800 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 178 | 20240419 | 155700 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 179 | 20240419 | 155600 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 180 | 20240419 | 155500 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 181 | 20240419 | 155400 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 182 | 20240419 | 155300 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 28615 |
| 183 | 20240419 | 155200 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 184 | 20240419 | 155100 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 185 | 20240419 | 155000 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 186 | 20240419 | 154900 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 187 | 20240419 | 154800 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 188 | 20240419 | 154700 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 189 | 20240419 | 154600 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 190 | 20240419 | 154500 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 191 | 20240419 | 154400 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 192 | 20240419 | 154300 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 193 | 20240419 | 154200 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 194 | 20240419 | 154100 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 195 | 20240419 | 154000 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 196 | 20240419 | 153900 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 197 | 20240419 | 153800 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 198 | 20240419 | 153700 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 199 | 20240419 | 153600 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 200 | 20240419 | 153500 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 201 | 20240419 | 153400 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 202 | 20240419 | 153300 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 203 | 20240419 | 153200 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 204 | 20240419 | 153100 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 205 | 20240419 | 153000 | 433208812500 | 234000 | 234000 | 234000 | 234000 | 28615 |
| 206 | 20240419 | 152900 | 426512902500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 207 | 20240419 | 152800 | 426512902500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 208 | 20240419 | 152700 | 426512902500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 209 | 20240419 | 152600 | 426512902500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 210 | 20240419 | 152500 | 426512902500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 211 | 20240419 | 152400 | 426512902500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 212 | 20240419 | 152300 | 426512902500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 213 | 20240419 | 152200 | 426512902500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 214 | 20240419 | 152100 | 426512902500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 215 | 20240419 | 152000 | 426512902500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 216 | 20240419 | 151900 | 426512902500 | 234000 | 233500 | 234500 | 233500 | 7070 |
| 217 | 20240419 | 151800 | 424860286000 | 234000 | 234000 | 234500 | 233500 | 4435 |
| 218 | 20240419 | 151700 | 423822712000 | 234000 | 234000 | 234500 | 234000 | 4620 |
| 219 | 20240419 | 151600 | 422740971000 | 234000 | 234500 | 235000 | 234000 | 4517 |
| 220 | 20240419 | 151500 | 421681277000 | 235000 | 235000 | 235000 | 234000 | 2685 |
| 221 | 20240419 | 151400 | 421051557000 | 234500 | 233500 | 235000 | 233500 | 14346 |
| 222 | 20240419 | 151300 | 417688680000 | 233500 | 233500 | 234000 | 233500 | 1449 |
| 223 | 20240419 | 151200 | 417350104000 | 234000 | 234000 | 234000 | 233500 | 1701 |
| 224 | 20240419 | 151100 | 416952775500 | 234000 | 234000 | 234000 | 233500 | 431 |
| 225 | 20240419 | 151000 | 416852061000 | 233500 | 233000 | 234000 | 233000 | 4616 |
| 226 | 20240419 | 150900 | 415774884500 | 233500 | 233000 | 233500 | 233000 | 993 |
| 227 | 20240419 | 150800 | 415543462500 | 233500 | 233500 | 234000 | 233000 | 1364 |
| 228 | 20240419 | 150700 | 415224908500 | 233500 | 233500 | 234000 | 233500 | 1124 |
| 229 | 20240419 | 150600 | 414962405000 | 233500 | 234000 | 234000 | 233500 | 2229 |
| 230 | 20240419 | 150500 | 414441582500 | 233500 | 234000 | 234000 | 233000 | 1213 |
| 231 | 20240419 | 150400 | 414158329500 | 233500 | 233500 | 234000 | 233000 | 1412 |
| 232 | 20240419 | 150300 | 413828629500 | 234000 | 233500 | 234000 | 233500 | 1383 |
| 233 | 20240419 | 150200 | 413505660000 | 233500 | 233500 | 234000 | 233500 | 850 |
| 234 | 20240419 | 150100 | 413306850500 | 233500 | 234500 | 234500 | 233500 | 3002 |
| 235 | 20240419 | 150000 | 412604822000 | 234500 | 233500 | 234500 | 233500 | 997 |
| 236 | 20240419 | 145900 | 412371429500 | 234000 | 234000 | 234500 | 233500 | 1550 |
| 237 | 20240419 | 145800 | 412008729500 | 234000 | 233000 | 234000 | 232500 | 6604 |
| 238 | 20240419 | 145700 | 410467519500 | 233000 | 232500 | 233500 | 232500 | 1310 |
| 239 | 20240419 | 145600 | 410162342000 | 232500 | 233500 | 233500 | 232500 | 1822 |
| 240 | 20240419 | 145500 | 409737681000 | 233500 | 233000 | 233500 | 233000 | 822 |
| 241 | 20240419 | 145400 | 409545998000 | 233000 | 233000 | 233500 | 233000 | 733 |
| 242 | 20240419 | 145300 | 409375168000 | 233000 | 232500 | 233500 | 232500 | 2260 |
| 243 | 20240419 | 145200 | 408848754000 | 232500 | 232500 | 233000 | 232500 | 561 |
| 244 | 20240419 | 145100 | 408718142500 | 233000 | 233000 | 233500 | 232500 | 1678 |
| 245 | 20240419 | 145000 | 408327021000 | 233500 | 232500 | 233500 | 232500 | 2755 |
| 246 | 20240419 | 144900 | 407684860000 | 232500 | 232500 | 233000 | 232500 | 899 |
| 247 | 20240419 | 144800 | 407475519500 | 232500 | 232500 | 233000 | 232500 | 1343 |
| 248 | 20240419 | 144700 | 407163149000 | 232000 | 232000 | 232500 | 232000 | 635 |
| 249 | 20240419 | 144600 | 407015715500 | 232000 | 232500 | 233000 | 232000 | 1553 |
| 250 | 20240419 | 144500 | 406654658500 | 233000 | 233000 | 233000 | 232500 | 876 |
| 251 | 20240419 | 144400 | 406450896000 | 233000 | 233000 | 233000 | 232500 | 343 |
| 252 | 20240419 | 144300 | 406371096500 | 233000 | 233500 | 234000 | 232000 | 4928 |
| 253 | 20240419 | 144200 | 405222857000 | 233500 | 233500 | 234000 | 233500 | 859 |
| 254 | 20240419 | 144100 | 405022136500 | 233500 | 234000 | 234500 | 233500 | 1220 |
| 255 | 20240419 | 144000 | 404736832500 | 234500 | 234000 | 234500 | 233500 | 1427 |
| 256 | 20240419 | 143900 | 404402958000 | 234000 | 235000 | 235000 | 233500 | 2705 |
| 257 | 20240419 | 143800 | 403769364000 | 235000 | 234000 | 235000 | 233500 | 8177 |
| 258 | 20240419 | 143700 | 401853295000 | 234000 | 233000 | 234000 | 233000 | 3184 |
| 259 | 20240419 | 143600 | 401109833500 | 233000 | 234000 | 234000 | 233000 | 5030 |
| 260 | 20240419 | 143500 | 399935109000 | 234500 | 233500 | 234500 | 233500 | 4299 |
| 261 | 20240419 | 143400 | 398929415000 | 234000 | 233500 | 234000 | 233000 | 3315 |
| 262 | 20240419 | 143300 | 398155371000 | 233000 | 233500 | 233500 | 233000 | 1828 |
| 263 | 20240419 | 143200 | 397728997500 | 233500 | 233000 | 234000 | 233000 | 4725 |
| 264 | 20240419 | 143100 | 396625887500 | 233000 | 232500 | 233500 | 232500 | 4612 |
| 265 | 20240419 | 143000 | 395551030500 | 232500 | 232000 | 232500 | 231500 | 7964 |
| 266 | 20240419 | 142900 | 393701717000 | 231500 | 231500 | 232000 | 231500 | 403 |
| 267 | 20240419 | 142800 | 393608391000 | 231500 | 231500 | 232000 | 231000 | 811 |
| 268 | 20240419 | 142700 | 393420654000 | 231500 | 231500 | 232000 | 231500 | 1665 |
| 269 | 20240419 | 142600 | 393034995000 | 231500 | 231500 | 232000 | 231500 | 847 |
| 270 | 20240419 | 142500 | 392838825000 | 232000 | 232000 | 232000 | 231500 | 1123 |
| 271 | 20240419 | 142400 | 392578691000 | 231500 | 232500 | 232500 | 231500 | 743 |
| 272 | 20240419 | 142300 | 392406486000 | 232000 | 232000 | 232500 | 231500 | 3000 |
| 273 | 20240419 | 142200 | 391710894000 | 231500 | 232000 | 232000 | 231500 | 721 |
| 274 | 20240419 | 142100 | 391543929000 | 232000 | 231500 | 232000 | 231500 | 1768 |
| 275 | 20240419 | 142000 | 391134451500 | 232000 | 232000 | 232000 | 231500 | 960 |
| 276 | 20240419 | 141900 | 390911947000 | 232000 | 231500 | 232000 | 231000 | 3840 |
| 277 | 20240419 | 141800 | 390023374000 | 231500 | 231000 | 231500 | 231000 | 1341 |
| 278 | 20240419 | 141700 | 389713377500 | 231500 | 229500 | 231500 | 229500 | 10737 |
| 279 | 20240419 | 141600 | 387235106000 | 229500 | 230000 | 230000 | 229500 | 577 |
| 280 | 20240419 | 141500 | 387102444500 | 229500 | 230000 | 230000 | 229500 | 405 |
| 281 | 20240419 | 141400 | 387009375000 | 230000 | 229500 | 230000 | 229000 | 1868 |
| 282 | 20240419 | 141300 | 386580681000 | 229000 | 228500 | 229500 | 228500 | 1826 |
| 283 | 20240419 | 141200 | 386162475500 | 228500 | 229000 | 229000 | 228500 | 328 |
| 284 | 20240419 | 141100 | 386087480000 | 228500 | 229000 | 229000 | 228500 | 287 |
| 285 | 20240419 | 141000 | 386021867500 | 229000 | 228500 | 229500 | 228000 | 1108 |
| 286 | 20240419 | 140900 | 385768655000 | 228500 | 229000 | 229500 | 228000 | 4387 |
| 287 | 20240419 | 140800 | 384766661000 | 229000 | 228500 | 229500 | 228500 | 2095 |
| 288 | 20240419 | 140700 | 384287156000 | 228500 | 229000 | 229000 | 228500 | 1419 |
| 289 | 20240419 | 140600 | 383962831000 | 229000 | 228500 | 229500 | 228500 | 4683 |
| 290 | 20240419 | 140500 | 382892411000 | 228500 | 230000 | 230000 | 228500 | 5507 |
| 291 | 20240419 | 140400 | 381630598500 | 229500 | 230000 | 230000 | 229500 | 488 |
| 292 | 20240419 | 140300 | 381518441000 | 229500 | 230000 | 230000 | 229500 | 420 |
| 293 | 20240419 | 140200 | 381421922500 | 230000 | 229500 | 230000 | 229500 | 305 |
| 294 | 20240419 | 140100 | 381351851500 | 229500 | 229500 | 230000 | 229500 | 887 |
| 295 | 20240419 | 140000 | 381148164000 | 229500 | 230500 | 230500 | 229500 | 986 |
| 296 | 20240419 | 135900 | 380921378000 | 230500 | 230000 | 230500 | 230000 | 489 |
| 297 | 20240419 | 135800 | 380808754000 | 230000 | 230000 | 230500 | 230000 | 1493 |
| 298 | 20240419 | 135700 | 380465350000 | 230000 | 230000 | 230500 | 230000 | 518 |
| 299 | 20240419 | 135600 | 380346070500 | 230000 | 230000 | 230500 | 230000 | 444 |
| 300 | 20240419 | 135500 | 380243771500 | 230500 | 230000 | 230500 | 230000 | 750 |
| 301 | 20240419 | 135400 | 380071084500 | 230000 | 230000 | 230500 | 230000 | 347 |
| 302 | 20240419 | 135300 | 379991195000 | 230500 | 230500 | 230500 | 229500 | 1670 |
| 303 | 20240419 | 135200 | 379606959000 | 230000 | 230500 | 231000 | 230000 | 1878 |
| 304 | 20240419 | 135100 | 379174161000 | 230500 | 230500 | 231000 | 230000 | 2658 |
| 305 | 20240419 | 135000 | 378561536500 | 231000 | 230500 | 231000 | 230000 | 3931 |
| 306 | 20240419 | 134900 | 377655238000 | 230000 | 230000 | 230500 | 230000 | 545 |
| 307 | 20240419 | 134800 | 377529722000 | 230500 | 230500 | 230500 | 230000 | 777 |
| 308 | 20240419 | 134700 | 377350719500 | 230500 | 229500 | 230500 | 229500 | 1431 |
| 309 | 20240419 | 134600 | 377021727500 | 230000 | 229500 | 230000 | 229500 | 1660 |
| 310 | 20240419 | 134500 | 376640593000 | 230000 | 230500 | 230500 | 229500 | 2522 |
| 311 | 20240419 | 134400 | 376060636500 | 230500 | 229500 | 230500 | 229500 | 615 |
| 312 | 20240419 | 134300 | 375919280000 | 229500 | 230000 | 230500 | 229500 | 1367 |
| 313 | 20240419 | 134200 | 375605043500 | 230000 | 229500 | 230000 | 229500 | 791 |
| 314 | 20240419 | 134100 | 375423225000 | 230000 | 230500 | 230500 | 229500 | 2257 |
| 315 | 20240419 | 134000 | 374904132500 | 230500 | 230500 | 230500 | 230000 | 493 |
| 316 | 20240419 | 133900 | 374790601500 | 230500 | 229500 | 230500 | 229500 | 3846 |
| 317 | 20240419 | 133800 | 373906159500 | 230000 | 230000 | 230000 | 229500 | 692 |
| 318 | 20240419 | 133700 | 373747196500 | 229500 | 229000 | 230000 | 228500 | 3608 |
| 319 | 20240419 | 133600 | 372919878000 | 229000 | 229000 | 229000 | 228500 | 581 |
| 320 | 20240419 | 133500 | 372786963000 | 229000 | 228000 | 229000 | 227500 | 1040 |
| 321 | 20240419 | 133400 | 372549469500 | 227500 | 228000 | 228000 | 227500 | 736 |
| 322 | 20240419 | 133300 | 372381924500 | 228000 | 228500 | 228500 | 227500 | 2083 |
| 323 | 20240419 | 133200 | 371906969000 | 228000 | 228500 | 228500 | 228000 | 440 |
| 324 | 20240419 | 133100 | 371806563000 | 228500 | 228500 | 228500 | 228000 | 499 |
| 325 | 20240419 | 133000 | 371692710500 | 228500 | 228500 | 229000 | 228500 | 1772 |
| 326 | 20240419 | 132900 | 371287750500 | 228500 | 229000 | 229500 | 228500 | 1365 |
| 327 | 20240419 | 132800 | 370975361500 | 229000 | 229000 | 229500 | 229000 | 1550 |
| 328 | 20240419 | 132700 | 370620370000 | 229500 | 229000 | 229500 | 229000 | 782 |
| 329 | 20240419 | 132600 | 370441104000 | 229500 | 229500 | 229500 | 229000 | 315 |
| 330 | 20240419 | 132500 | 370368891500 | 229000 | 229500 | 229500 | 229000 | 909 |
| 331 | 20240419 | 132400 | 370160650500 | 229500 | 229000 | 229500 | 229000 | 847 |
| 332 | 20240419 | 132300 | 369966436500 | 229500 | 228500 | 229500 | 228500 | 1444 |
| 333 | 20240419 | 132200 | 369635547000 | 229000 | 229000 | 229000 | 228500 | 831 |
| 334 | 20240419 | 132100 | 369445551500 | 229000 | 228500 | 229000 | 228500 | 1471 |
| 335 | 20240419 | 132000 | 369108870500 | 229000 | 229500 | 230000 | 228500 | 5153 |
| 336 | 20240419 | 131900 | 367927415000 | 229500 | 230000 | 230500 | 229500 | 2999 |
| 337 | 20240419 | 131800 | 367237972000 | 230500 | 230500 | 230500 | 230000 | 436 |
| 338 | 20240419 | 131700 | 367137598000 | 230500 | 230000 | 230500 | 229500 | 1622 |
| 339 | 20240419 | 131600 | 366764471000 | 230000 | 230000 | 230500 | 229500 | 1001 |
| 340 | 20240419 | 131500 | 366534393000 | 230000 | 230000 | 230500 | 229500 | 2172 |
| 341 | 20240419 | 131400 | 366034860500 | 230000 | 230500 | 230500 | 229500 | 3460 |
| 342 | 20240419 | 131300 | 365238630500 | 230500 | 230000 | 230500 | 229500 | 3818 |
| 343 | 20240419 | 131200 | 364360374000 | 230000 | 229000 | 230000 | 228500 | 4945 |
| 344 | 20240419 | 131100 | 363226559000 | 229000 | 229000 | 229000 | 228500 | 765 |
| 345 | 20240419 | 131000 | 363051497000 | 228500 | 229000 | 229000 | 228500 | 1465 |
| 346 | 20240419 | 130900 | 362716482500 | 229000 | 227500 | 229000 | 227500 | 4626 |
| 347 | 20240419 | 130800 | 361661295000 | 227500 | 227500 | 228000 | 227000 | 913 |
| 348 | 20240419 | 130700 | 361453505500 | 227500 | 227500 | 228000 | 226500 | 3549 |
| 349 | 20240419 | 130600 | 360647181000 | 227500 | 227000 | 227500 | 226500 | 4415 |
| 350 | 20240419 | 130500 | 359644931500 | 226500 | 227000 | 227500 | 226500 | 4220 |
| 351 | 20240419 | 130400 | 358688500500 | 227000 | 227500 | 227500 | 227000 | 1993 |
| 352 | 20240419 | 130300 | 358235973000 | 227000 | 227500 | 228000 | 227000 | 1413 |
| 353 | 20240419 | 130200 | 357914657000 | 228000 | 227500 | 228000 | 226500 | 2374 |
| 354 | 20240419 | 130100 | 357375488500 | 227500 | 227500 | 228000 | 227000 | 2006 |
| 355 | 20240419 | 130000 | 356919502000 | 228000 | 228000 | 228500 | 227000 | 1840 |
| 356 | 20240419 | 125900 | 356500245500 | 228000 | 228500 | 228500 | 227500 | 1769 |
| 357 | 20240419 | 125800 | 356097567000 | 228000 | 228000 | 228500 | 228000 | 2000 |
| 358 | 20240419 | 125700 | 355641489000 | 228000 | 228500 | 228500 | 228000 | 827 |
| 359 | 20240419 | 125600 | 355452869000 | 228500 | 228000 | 228500 | 228000 | 615 |
| 360 | 20240419 | 125500 | 355312530500 | 228000 | 228000 | 228500 | 228000 | 503 |
| 361 | 20240419 | 125400 | 355197814500 | 228000 | 228000 | 228500 | 228000 | 926 |
| 362 | 20240419 | 125300 | 354986594500 | 228000 | 228500 | 228500 | 228000 | 727 |
| 363 | 20240419 | 125200 | 354820775500 | 228000 | 228000 | 228500 | 228000 | 958 |
| 364 | 20240419 | 125100 | 354602299500 | 228500 | 229000 | 229000 | 228000 | 2221 |
| 365 | 20240419 | 125000 | 354094735500 | 228500 | 229000 | 229000 | 228500 | 1626 |
| 366 | 20240419 | 124900 | 353722617000 | 228500 | 227500 | 229000 | 227000 | 1997 |
| 367 | 20240419 | 124800 | 353267204000 | 227500 | 227000 | 227500 | 226500 | 3511 |
| 368 | 20240419 | 124700 | 352470603500 | 227000 | 227000 | 227500 | 226500 | 3796 |
| 369 | 20240419 | 124600 | 351609265500 | 227000 | 228500 | 228500 | 227000 | 3856 |
| 370 | 20240419 | 124500 | 350731743500 | 228000 | 228000 | 228500 | 228000 | 2105 |
| 371 | 20240419 | 124400 | 350251718000 | 228000 | 229000 | 229500 | 228000 | 3397 |
| 372 | 20240419 | 124300 | 349474397000 | 229000 | 229000 | 229500 | 228500 | 1829 |
| 373 | 20240419 | 124200 | 349055805500 | 229000 | 228000 | 229000 | 228000 | 1943 |
| 374 | 20240419 | 124100 | 348611828500 | 228000 | 228000 | 228500 | 228000 | 2300 |
| 375 | 20240419 | 124000 | 348087027000 | 228000 | 226500 | 228500 | 226500 | 3225 |
| 376 | 20240419 | 123900 | 347354083500 | 226500 | 226500 | 227000 | 226000 | 5255 |
| 377 | 20240419 | 123800 | 346165963500 | 226500 | 228000 | 228500 | 226000 | 17144 |
| 378 | 20240419 | 123700 | 342276719500 | 228500 | 230000 | 230000 | 228500 | 4099 |
| 379 | 20240419 | 123600 | 341338275500 | 230000 | 230000 | 230500 | 229500 | 2260 |
| 380 | 20240419 | 123500 | 340818454500 | 230000 | 229500 | 230500 | 229500 | 1900 |
| 381 | 20240419 | 123400 | 340381488500 | 229500 | 230000 | 230000 | 229500 | 2354 |
| 382 | 20240419 | 123300 | 339840585000 | 230000 | 229500 | 230000 | 229000 | 2395 |
| 383 | 20240419 | 123200 | 339291021500 | 229500 | 228000 | 229500 | 228000 | 3535 |
| 384 | 20240419 | 123100 | 338483570500 | 228000 | 229500 | 229500 | 228000 | 4561 |
| 385 | 20240419 | 123000 | 337440674000 | 229500 | 228500 | 229500 | 228000 | 4222 |
| 386 | 20240419 | 122900 | 336475208000 | 229000 | 230000 | 230500 | 228500 | 14729 |
| 387 | 20240419 | 122800 | 333100087500 | 230000 | 230500 | 230500 | 230000 | 2397 |
| 388 | 20240419 | 122700 | 332548545500 | 230000 | 231500 | 231500 | 230000 | 5373 |
| 389 | 20240419 | 122600 | 331308051000 | 231000 | 231500 | 232000 | 231000 | 1563 |
| 390 | 20240419 | 122500 | 330946464500 | 231500 | 231000 | 231500 | 231000 | 973 |
| 391 | 20240419 | 122400 | 330721459000 | 231000 | 231000 | 231500 | 231000 | 1478 |
| 392 | 20240419 | 122300 | 330379891500 | 231000 | 232500 | 232500 | 231000 | 2863 |
| 393 | 20240419 | 122200 | 329716750000 | 232000 | 232000 | 232500 | 232000 | 1804 |
| 394 | 20240419 | 122100 | 329297948500 | 232000 | 232000 | 232500 | 232000 | 713 |
| 395 | 20240419 | 122000 | 329132375000 | 232000 | 232500 | 233000 | 231500 | 1563 |
| 396 | 20240419 | 121900 | 328769307500 | 232500 | 232500 | 233000 | 231500 | 2452 |
| 397 | 20240419 | 121800 | 328200240000 | 232000 | 232500 | 232500 | 231500 | 3626 |
| 398 | 20240419 | 121700 | 327358787500 | 232000 | 232000 | 232500 | 231500 | 2316 |
| 399 | 20240419 | 121600 | 326821560500 | 232000 | 231500 | 232000 | 231000 | 1354 |
| 400 | 20240419 | 121500 | 326508080000 | 231500 | 232000 | 232500 | 231000 | 1972 |
| 401 | 20240419 | 121400 | 326050964000 | 232000 | 231500 | 232500 | 231000 | 3438 |
| 402 | 20240419 | 121300 | 325253576500 | 231500 | 230000 | 231500 | 230000 | 1893 |
| 403 | 20240419 | 121200 | 324816887000 | 230000 | 230000 | 230500 | 230000 | 1497 |
| 404 | 20240419 | 121100 | 324472424000 | 230500 | 231000 | 231000 | 230000 | 4865 |
| 405 | 20240419 | 121000 | 323351778500 | 231000 | 230000 | 231000 | 230000 | 3149 |
| 406 | 20240419 | 120900 | 322625801500 | 230500 | 231000 | 231000 | 230000 | 4613 |
| 407 | 20240419 | 120800 | 321562875500 | 231000 | 230500 | 231500 | 230500 | 1785 |
| 408 | 20240419 | 120700 | 321150519000 | 231000 | 231000 | 231500 | 230500 | 2920 |
| 409 | 20240419 | 120600 | 320475966500 | 231000 | 230500 | 231500 | 230000 | 3284 |
| 410 | 20240419 | 120500 | 319717751000 | 230500 | 230000 | 230500 | 230000 | 2490 |
| 411 | 20240419 | 120400 | 319144456500 | 230000 | 230000 | 230500 | 230000 | 4713 |
| 412 | 20240419 | 120300 | 318059906500 | 230000 | 230500 | 231000 | 230000 | 9400 |
| 413 | 20240419 | 120200 | 315896206000 | 230500 | 232000 | 232500 | 230500 | 9790 |
| 414 | 20240419 | 120100 | 313633039000 | 232000 | 232000 | 232500 | 231000 | 14146 |
| 415 | 20240419 | 120000 | 310356506500 | 232500 | 233500 | 234500 | 232000 | 5952 |
| 416 | 20240419 | 115900 | 308970117500 | 234000 | 234000 | 234500 | 233500 | 2055 |
| 417 | 20240419 | 115800 | 308489130500 | 234500 | 233500 | 234500 | 233500 | 1316 |
| 418 | 20240419 | 115700 | 308181282500 | 234000 | 233500 | 234000 | 233000 | 1592 |
| 419 | 20240419 | 115600 | 307809644000 | 233500 | 234000 | 234000 | 233000 | 2023 |
| 420 | 20240419 | 115500 | 307337352500 | 233500 | 233500 | 234000 | 233500 | 1534 |
| 421 | 20240419 | 115400 | 306979000500 | 233500 | 234000 | 234500 | 233500 | 3094 |
| 422 | 20240419 | 115300 | 306255473500 | 234500 | 234500 | 234500 | 234000 | 1823 |
| 423 | 20240419 | 115200 | 305828550000 | 234500 | 234500 | 235000 | 234000 | 1644 |
| 424 | 20240419 | 115100 | 305443597500 | 234500 | 234500 | 235000 | 234000 | 882 |
| 425 | 20240419 | 115000 | 305236701000 | 234500 | 235000 | 235000 | 234500 | 1517 |
| 426 | 20240419 | 114900 | 304880891500 | 234500 | 235000 | 235000 | 234500 | 1887 |
| 427 | 20240419 | 114800 | 304438233500 | 235000 | 235500 | 235500 | 234500 | 1835 |
| 428 | 20240419 | 114700 | 304006915000 | 235500 | 235000 | 235500 | 235000 | 1634 |
| 429 | 20240419 | 114600 | 303622705500 | 235500 | 234500 | 235500 | 234500 | 1864 |
| 430 | 20240419 | 114500 | 303185104000 | 234500 | 234500 | 235500 | 234500 | 3596 |
| 431 | 20240419 | 114400 | 302341017000 | 235000 | 235000 | 235000 | 234500 | 1163 |
| 432 | 20240419 | 114300 | 302068076500 | 235000 | 235500 | 235500 | 234500 | 2484 |
| 433 | 20240419 | 114200 | 301484168500 | 235000 | 235500 | 236000 | 235000 | 1491 |
| 434 | 20240419 | 114100 | 301132994000 | 235500 | 235500 | 236000 | 235000 | 2517 |
| 435 | 20240419 | 114000 | 300540274500 | 236000 | 234500 | 236000 | 234500 | 2747 |
| 436 | 20240419 | 113900 | 299893634500 | 234500 | 234000 | 235000 | 234000 | 1867 |
| 437 | 20240419 | 113800 | 299456190500 | 234000 | 233500 | 234500 | 233500 | 3018 |
| 438 | 20240419 | 113700 | 298750573000 | 234000 | 235000 | 235000 | 233000 | 8390 |
| 439 | 20240419 | 113600 | 296788185000 | 235000 | 235500 | 236000 | 234500 | 6982 |
| 440 | 20240419 | 113500 | 295146737500 | 236000 | 235000 | 236000 | 234500 | 1160 |
| 441 | 20240419 | 113400 | 294873906500 | 235000 | 234500 | 235000 | 234500 | 2621 |
| 442 | 20240419 | 113300 | 294258815000 | 234500 | 236500 | 236500 | 234500 | 5910 |
| 443 | 20240419 | 113200 | 292866315000 | 236500 | 236000 | 236500 | 235500 | 4603 |
| 444 | 20240419 | 113100 | 291780169000 | 236000 | 234500 | 236000 | 234500 | 5175 |
| 445 | 20240419 | 113000 | 290563427500 | 235000 | 236000 | 236000 | 234000 | 22596 |
| 446 | 20240419 | 112900 | 285261183500 | 236000 | 237500 | 237500 | 236000 | 9433 |
| 447 | 20240419 | 112800 | 283029656500 | 237500 | 238500 | 239000 | 237000 | 5882 |
| 448 | 20240419 | 112700 | 281629247500 | 239000 | 238500 | 239000 | 238000 | 4273 |
| 449 | 20240419 | 112600 | 280609619500 | 238500 | 239500 | 239500 | 238000 | 5693 |
| 450 | 20240419 | 112500 | 279249492000 | 239000 | 239500 | 240000 | 239000 | 11814 |
| 451 | 20240419 | 112400 | 276417759500 | 240000 | 239500 | 240000 | 239000 | 6168 |
| 452 | 20240419 | 112300 | 274939913500 | 239500 | 237500 | 239500 | 237500 | 5436 |
| 453 | 20240419 | 112200 | 273643556500 | 237500 | 238500 | 239000 | 237000 | 12145 |
| 454 | 20240419 | 112100 | 270754122000 | 238500 | 239500 | 240000 | 238500 | 9027 |
| 455 | 20240419 | 112000 | 268594395500 | 239500 | 239000 | 239500 | 238500 | 8073 |
| 456 | 20240419 | 111900 | 266664827000 | 238500 | 238500 | 239000 | 238000 | 4716 |
| 457 | 20240419 | 111800 | 265539799000 | 238500 | 237500 | 238500 | 237500 | 3533 |
| 458 | 20240419 | 111700 | 264698827000 | 238000 | 240500 | 240500 | 237000 | 31931 |
| 459 | 20240419 | 111600 | 257062227500 | 240500 | 239000 | 240500 | 238500 | 22961 |
| 460 | 20240419 | 111500 | 251555624000 | 239000 | 238000 | 239500 | 238000 | 8286 |
| 461 | 20240419 | 111400 | 249577561500 | 238000 | 238500 | 239000 | 238000 | 5304 |
| 462 | 20240419 | 111300 | 248314036500 | 238500 | 238500 | 239000 | 238000 | 7614 |
| 463 | 20240419 | 111200 | 246497181000 | 238500 | 240000 | 240000 | 238500 | 32870 |
| 464 | 20240419 | 111100 | 238617553500 | 240000 | 239000 | 240000 | 238000 | 22338 |
| 465 | 20240419 | 111000 | 233270069500 | 239500 | 236000 | 239500 | 236000 | 38270 |
| 466 | 20240419 | 110900 | 224149608500 | 236000 | 236000 | 236500 | 235500 | 2900 |
| 467 | 20240419 | 110800 | 223465265500 | 236000 | 236000 | 236500 | 235500 | 2279 |
| 468 | 20240419 | 110700 | 222927061000 | 236000 | 236500 | 237000 | 236000 | 3178 |
| 469 | 20240419 | 110600 | 222175513000 | 237000 | 236500 | 237000 | 235500 | 7564 |
| 470 | 20240419 | 110500 | 220387833500 | 236500 | 235500 | 236500 | 235000 | 3144 |
| 471 | 20240419 | 110400 | 219646116500 | 235000 | 235500 | 236000 | 234500 | 6326 |
| 472 | 20240419 | 110300 | 218157571500 | 236000 | 237500 | 237500 | 235500 | 6361 |
| 473 | 20240419 | 110200 | 216653096000 | 237500 | 236000 | 237500 | 236000 | 7391 |
| 474 | 20240419 | 110100 | 214903066500 | 236000 | 236500 | 237500 | 236000 | 12617 |
| 475 | 20240419 | 110000 | 211914250000 | 236500 | 236500 | 237000 | 236000 | 9878 |
| 476 | 20240419 | 105900 | 209575513500 | 236500 | 236000 | 237000 | 235500 | 11974 |
| 477 | 20240419 | 105800 | 206743433000 | 236000 | 235000 | 236500 | 235000 | 9110 |
| 478 | 20240419 | 105700 | 204595705500 | 235500 | 235000 | 236000 | 234500 | 13276 |
| 479 | 20240419 | 105600 | 201472565500 | 234500 | 234500 | 235000 | 234000 | 5687 |
| 480 | 20240419 | 105500 | 200137798000 | 234000 | 233000 | 234500 | 233000 | 2416 |
| 481 | 20240419 | 105400 | 199572831000 | 233500 | 234500 | 234500 | 233000 | 7991 |
| 482 | 20240419 | 105300 | 197702658500 | 234500 | 234000 | 234500 | 233500 | 4478 |
| 483 | 20240419 | 105200 | 196654185000 | 233500 | 233000 | 234000 | 233000 | 2133 |
| 484 | 20240419 | 105100 | 196156210500 | 233500 | 232500 | 233500 | 232500 | 3017 |
| 485 | 20240419 | 105000 | 195453457500 | 232500 | 233000 | 233000 | 231500 | 3526 |
| 486 | 20240419 | 104900 | 194634174500 | 233500 | 231500 | 233500 | 231500 | 5106 |
| 487 | 20240419 | 104800 | 193446704500 | 231500 | 231500 | 232000 | 231000 | 2228 |
| 488 | 20240419 | 104700 | 192930667500 | 231500 | 231000 | 231500 | 231000 | 939 |
| 489 | 20240419 | 104600 | 192713503500 | 231000 | 231500 | 231500 | 231000 | 714 |
| 490 | 20240419 | 104500 | 192548430500 | 231500 | 231500 | 231500 | 231000 | 856 |
| 491 | 20240419 | 104400 | 192350451000 | 231000 | 231000 | 231500 | 231000 | 613 |
| 492 | 20240419 | 104300 | 192208613000 | 231500 | 231500 | 232000 | 231000 | 2589 |
| 493 | 20240419 | 104200 | 191608867500 | 232000 | 232000 | 232000 | 231500 | 2494 |
| 494 | 20240419 | 104100 | 191030391500 | 232000 | 232000 | 232000 | 231500 | 336 |
| 495 | 20240419 | 104000 | 190952512500 | 231500 | 232000 | 232000 | 231000 | 2876 |
| 496 | 20240419 | 103900 | 190286857500 | 231500 | 232000 | 232000 | 231500 | 1246 |
| 497 | 20240419 | 103800 | 189998106000 | 232000 | 231000 | 232000 | 230500 | 2324 |
| 498 | 20240419 | 103700 | 189460796000 | 231000 | 230500 | 231000 | 230500 | 1015 |
| 499 | 20240419 | 103600 | 189226723500 | 230500 | 231000 | 231000 | 230500 | 966 |
| 500 | 20240419 | 103500 | 189003805000 | 230500 | 230000 | 231000 | 230000 | 2087 |
| 501 | 20240419 | 103400 | 188522751000 | 230000 | 230500 | 231000 | 230000 | 1161 |
| 502 | 20240419 | 103300 | 188255265500 | 231000 | 231000 | 231500 | 230500 | 3356 |
| 503 | 20240419 | 103200 | 187480558000 | 231000 | 231000 | 231500 | 231000 | 836 |
| 504 | 20240419 | 103100 | 187287301000 | 231000 | 231000 | 231500 | 231000 | 1331 |
| 505 | 20240419 | 103000 | 186979455000 | 231500 | 232000 | 232000 | 231000 | 1304 |
| 506 | 20240419 | 102900 | 186677715000 | 231500 | 232500 | 232500 | 231500 | 2616 |
| 507 | 20240419 | 102800 | 186070311500 | 232000 | 231500 | 232500 | 231000 | 4343 |
| 508 | 20240419 | 102700 | 185062270000 | 231000 | 231000 | 231500 | 230000 | 9848 |
| 509 | 20240419 | 102600 | 182792388500 | 230500 | 231000 | 231500 | 230500 | 4053 |
| 510 | 20240419 | 102500 | 181856647000 | 231000 | 231500 | 231500 | 231000 | 879 |
| 511 | 20240419 | 102400 | 181653515500 | 231000 | 231000 | 231500 | 231000 | 816 |
| 512 | 20240419 | 102300 | 181464780500 | 231000 | 231000 | 231500 | 230500 | 2173 |
| 513 | 20240419 | 102200 | 180962798500 | 230500 | 231000 | 231500 | 230500 | 4542 |
| 514 | 20240419 | 102100 | 179913589500 | 231000 | 231000 | 231500 | 231000 | 1067 |
| 515 | 20240419 | 102000 | 179667031500 | 231500 | 231500 | 232000 | 231000 | 2830 |
| 516 | 20240419 | 101900 | 179011933500 | 231500 | 232000 | 232500 | 231500 | 1717 |
| 517 | 20240419 | 101800 | 178613649500 | 232000 | 232500 | 233000 | 232000 | 1322 |
| 518 | 20240419 | 101700 | 178306451000 | 232500 | 233000 | 233000 | 232500 | 1007 |
| 519 | 20240419 | 101600 | 178072018000 | 233000 | 233500 | 233500 | 233000 | 1629 |
| 520 | 20240419 | 101500 | 177692335500 | 233000 | 233500 | 233500 | 233000 | 1145 |
| 521 | 20240419 | 101400 | 177425106500 | 233500 | 233500 | 234000 | 233000 | 1072 |
| 522 | 20240419 | 101300 | 177174699500 | 233500 | 232000 | 233500 | 232000 | 1516 |
| 523 | 20240419 | 101200 | 176821934500 | 232000 | 232000 | 232500 | 232000 | 996 |
| 524 | 20240419 | 101100 | 176590553000 | 232000 | 232000 | 232500 | 232000 | 626 |
| 525 | 20240419 | 101000 | 176445185000 | 232000 | 232000 | 232500 | 232000 | 3404 |
| 526 | 20240419 | 100900 | 175655316000 | 232000 | 233000 | 233500 | 232000 | 2269 |
| 527 | 20240419 | 100800 | 175127610500 | 233500 | 234000 | 234000 | 233000 | 2598 |
| 528 | 20240419 | 100700 | 174521380000 | 233500 | 234500 | 234500 | 233500 | 1490 |
| 529 | 20240419 | 100600 | 174172628500 | 234500 | 234500 | 235000 | 234000 | 900 |
| 530 | 20240419 | 100500 | 173961719000 | 234500 | 234500 | 235000 | 234000 | 2662 |
| 531 | 20240419 | 100400 | 173337457500 | 234500 | 235000 | 235000 | 234500 | 497 |
| 532 | 20240419 | 100300 | 173220793000 | 234500 | 234000 | 235000 | 234000 | 2370 |
| 533 | 20240419 | 100200 | 172665288500 | 234000 | 234500 | 234500 | 234000 | 1801 |
| 534 | 20240419 | 100100 | 172243441500 | 234500 | 234500 | 235000 | 234000 | 2418 |
| 535 | 20240419 | 100000 | 171676435500 | 234500 | 234500 | 235000 | 234000 | 733 |
| 536 | 20240419 | 095900 | 171504485000 | 234500 | 234000 | 234500 | 234000 | 1123 |
| 537 | 20240419 | 095800 | 171241230500 | 234500 | 235000 | 235000 | 234000 | 3270 |
| 538 | 20240419 | 095700 | 170475133500 | 234500 | 236500 | 236500 | 234500 | 11223 |
| 539 | 20240419 | 095600 | 167833996000 | 236500 | 236000 | 236500 | 235500 | 3792 |
| 540 | 20240419 | 095500 | 166938744000 | 236000 | 235500 | 236000 | 235500 | 4420 |
| 541 | 20240419 | 095400 | 165896751000 | 235500 | 235000 | 235500 | 234500 | 3503 |
| 542 | 20240419 | 095300 | 165073101500 | 235000 | 235000 | 235000 | 234500 | 1643 |
| 543 | 20240419 | 095200 | 164687141500 | 235000 | 235000 | 235000 | 234500 | 1255 |
| 544 | 20240419 | 095100 | 164392357000 | 235000 | 235000 | 235500 | 234500 | 4512 |
| 545 | 20240419 | 095000 | 163332311500 | 235000 | 235000 | 235500 | 234500 | 5296 |
| 546 | 20240419 | 094900 | 162086836000 | 234500 | 233500 | 235000 | 233500 | 9615 |
| 547 | 20240419 | 094800 | 159834887000 | 233500 | 234000 | 234500 | 233500 | 4228 |
| 548 | 20240419 | 094700 | 158846849000 | 234000 | 234000 | 234500 | 233500 | 2056 |
| 549 | 20240419 | 094600 | 158365643000 | 234000 | 234500 | 234500 | 233500 | 7259 |
| 550 | 20240419 | 094500 | 156665430500 | 234000 | 234000 | 234500 | 234000 | 4699 |
| 551 | 20240419 | 094400 | 155565016000 | 234000 | 233500 | 234500 | 233000 | 7373 |
| 552 | 20240419 | 094300 | 153841509500 | 233500 | 234000 | 234000 | 233000 | 7481 |
| 553 | 20240419 | 094200 | 152094080000 | 234000 | 233000 | 234000 | 232500 | 15193 |
| 554 | 20240419 | 094100 | 148549659500 | 233000 | 231500 | 233000 | 231500 | 7639 |
| 555 | 20240419 | 094000 | 146772661000 | 231500 | 232500 | 232500 | 231500 | 7482 |
| 556 | 20240419 | 093900 | 145035691000 | 232500 | 231000 | 232500 | 231000 | 2470 |
| 557 | 20240419 | 093800 | 144462856000 | 231000 | 231000 | 231500 | 231000 | 2946 |
| 558 | 20240419 | 093700 | 143781482000 | 231000 | 231000 | 231500 | 230500 | 4003 |
| 559 | 20240419 | 093600 | 142856881000 | 231500 | 232000 | 232000 | 231000 | 9252 |
| 560 | 20240419 | 093500 | 140713687000 | 232000 | 231000 | 232000 | 230500 | 6772 |
| 561 | 20240419 | 093400 | 139147578500 | 230500 | 230000 | 231000 | 229500 | 9200 |
| 562 | 20240419 | 093300 | 137032420000 | 230000 | 230000 | 231000 | 230000 | 2520 |
| 563 | 20240419 | 093200 | 136451649500 | 230500 | 231000 | 231000 | 230000 | 4759 |
| 564 | 20240419 | 093100 | 135354691500 | 231000 | 230000 | 231000 | 229500 | 1833 |
| 565 | 20240419 | 093000 | 134932311000 | 230000 | 231000 | 231000 | 229000 | 12235 |
| 566 | 20240419 | 092900 | 132121248500 | 231000 | 229500 | 231500 | 229500 | 6310 |
| 567 | 20240419 | 092800 | 130668117500 | 230000 | 232500 | 232500 | 229500 | 19857 |
| 568 | 20240419 | 092700 | 126089426000 | 232500 | 231500 | 232500 | 231500 | 4428 |
| 569 | 20240419 | 092600 | 125063051500 | 231500 | 233000 | 233000 | 231500 | 6449 |
| 570 | 20240419 | 092500 | 123566901500 | 232500 | 234500 | 234500 | 232500 | 8338 |
| 571 | 20240419 | 092400 | 121620098500 | 234500 | 232000 | 234500 | 231000 | 10012 |
| 572 | 20240419 | 092300 | 119290421500 | 231500 | 233000 | 233000 | 231000 | 14483 |
| 573 | 20240419 | 092200 | 115932605500 | 233000 | 233000 | 233500 | 232500 | 8786 |
| 574 | 20240419 | 092100 | 113884871000 | 233000 | 234500 | 234500 | 232000 | 18884 |
| 575 | 20240419 | 092000 | 109485791000 | 234000 | 233000 | 235000 | 233000 | 7737 |
| 576 | 20240419 | 091900 | 107675514000 | 234000 | 236000 | 236500 | 233000 | 22230 |
| 577 | 20240419 | 091800 | 102457810500 | 236500 | 237000 | 237000 | 235500 | 19572 |
| 578 | 20240419 | 091700 | 97838762000 | 237000 | 238000 | 238000 | 237000 | 5003 |
| 579 | 20240419 | 091600 | 96650928500 | 237500 | 238500 | 238500 | 237000 | 8760 |
| 580 | 20240419 | 091500 | 94569137500 | 238500 | 238500 | 239500 | 238000 | 16965 |
| 581 | 20240419 | 091400 | 90518024000 | 239000 | 238000 | 239000 | 237500 | 11698 |
| 582 | 20240419 | 091300 | 87726407000 | 238500 | 236500 | 239000 | 236000 | 20021 |
| 583 | 20240419 | 091200 | 82964344500 | 236000 | 236500 | 237000 | 235500 | 15202 |
| 584 | 20240419 | 091100 | 79370107500 | 237000 | 237500 | 238500 | 235000 | 27561 |
| 585 | 20240419 | 091000 | 72847687500 | 238000 | 238500 | 238500 | 237000 | 12853 |
| 586 | 20240419 | 090900 | 69792517500 | 238000 | 239000 | 240500 | 238000 | 38684 |
| 587 | 20240419 | 090800 | 60524549500 | 239000 | 239500 | 240500 | 238500 | 39870 |
| 588 | 20240419 | 090700 | 50974436500 | 239500 | 236000 | 240000 | 235500 | 42814 |
| 589 | 20240419 | 090600 | 40783203500 | 236000 | 237500 | 238000 | 236000 | 22527 |
| 590 | 20240419 | 090500 | 35441526500 | 237500 | 234500 | 238000 | 233500 | 45235 |
| 591 | 20240419 | 090400 | 24741554000 | 235000 | 229000 | 236500 | 229000 | 46497 |
| 592 | 20240419 | 090300 | 13879766000 | 229000 | 228000 | 229000 | 228000 | 4807 |
| 593 | 20240419 | 090200 | 12781179000 | 228000 | 229000 | 229500 | 226500 | 21143 |
| 594 | 20240419 | 090100 | 7963386500 | 229000 | 228000 | 229500 | 227500 | 8299 |
| 595 | 20240419 | 090000 | 6067043000 | 227500 | 229500 | 229500 | 226500 | 25309 |