35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 184200 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 37524 |
| 3 | 20240419 | 184100 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 4 | 20240419 | 184000 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 5 | 20240419 | 183900 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 6 | 20240419 | 183800 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 7 | 20240419 | 183700 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 8 | 20240419 | 183600 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 9 | 20240419 | 183500 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 10 | 20240419 | 183400 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 11 | 20240419 | 183300 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 12 | 20240419 | 183200 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 13 | 20240419 | 183100 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 14 | 20240419 | 183000 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 15 | 20240419 | 182900 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 16 | 20240419 | 182800 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 17 | 20240419 | 182700 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 18 | 20240419 | 182600 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 19 | 20240419 | 182500 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 20 | 20240419 | 182400 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 21 | 20240419 | 182300 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 22 | 20240419 | 182200 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 23 | 20240419 | 182100 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 24 | 20240419 | 182000 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 25 | 20240419 | 181900 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 26 | 20240419 | 181800 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 27 | 20240419 | 181700 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 28 | 20240419 | 181600 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 29 | 20240419 | 181500 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 30 | 20240419 | 181400 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 31 | 20240419 | 181300 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 32 | 20240419 | 181200 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 37524 |
| 33 | 20240419 | 181100 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 34 | 20240419 | 181000 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 35 | 20240419 | 180900 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 36 | 20240419 | 180800 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 37 | 20240419 | 180700 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 38 | 20240419 | 180600 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 39 | 20240419 | 180500 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 40 | 20240419 | 180400 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 41 | 20240419 | 180300 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 42 | 20240419 | 180200 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 43 | 20240419 | 180100 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 44 | 20240419 | 180000 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 45 | 20240419 | 175900 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 46 | 20240419 | 175800 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 47 | 20240419 | 175700 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 48 | 20240419 | 175600 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 49 | 20240419 | 175500 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 50 | 20240419 | 175400 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 51 | 20240419 | 175300 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 52 | 20240419 | 175200 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 53 | 20240419 | 175100 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 54 | 20240419 | 175000 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 55 | 20240419 | 174900 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 56 | 20240419 | 174800 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 57 | 20240419 | 174700 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 58 | 20240419 | 174600 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 59 | 20240419 | 174500 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 60 | 20240419 | 174400 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 61 | 20240419 | 174300 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 62 | 20240419 | 174200 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 37524 |
| 63 | 20240419 | 174100 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 64 | 20240419 | 174000 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 65 | 20240419 | 173900 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 66 | 20240419 | 173800 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 67 | 20240419 | 173700 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 68 | 20240419 | 173600 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 69 | 20240419 | 173500 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 70 | 20240419 | 173400 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 71 | 20240419 | 173300 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 72 | 20240419 | 173200 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 73 | 20240419 | 173100 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 74 | 20240419 | 173000 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 75 | 20240419 | 172900 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 76 | 20240419 | 172800 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 77 | 20240419 | 172700 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 78 | 20240419 | 172600 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 79 | 20240419 | 172500 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 80 | 20240419 | 172400 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 81 | 20240419 | 172300 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 82 | 20240419 | 172200 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 83 | 20240419 | 172100 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 84 | 20240419 | 172000 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 85 | 20240419 | 171900 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 86 | 20240419 | 171800 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 87 | 20240419 | 171700 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 88 | 20240419 | 171600 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 89 | 20240419 | 171500 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 90 | 20240419 | 171400 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 91 | 20240419 | 171300 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 92 | 20240419 | 171200 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 37524 |
| 93 | 20240419 | 171100 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 94 | 20240419 | 171000 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 95 | 20240419 | 170900 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 96 | 20240419 | 170800 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 97 | 20240419 | 170700 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 98 | 20240419 | 170600 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 99 | 20240419 | 170500 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 100 | 20240419 | 170400 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 101 | 20240419 | 170300 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 102 | 20240419 | 170200 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 103 | 20240419 | 170100 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 104 | 20240419 | 170000 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 105 | 20240419 | 165900 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 106 | 20240419 | 165800 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 107 | 20240419 | 165700 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 108 | 20240419 | 165600 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 109 | 20240419 | 165500 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 110 | 20240419 | 165400 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 111 | 20240419 | 165300 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 112 | 20240419 | 165200 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 113 | 20240419 | 165100 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 114 | 20240419 | 165000 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 115 | 20240419 | 164900 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 116 | 20240419 | 164800 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 117 | 20240419 | 164700 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 118 | 20240419 | 164600 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 119 | 20240419 | 164500 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 120 | 20240419 | 164400 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 121 | 20240419 | 164300 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 122 | 20240419 | 164200 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 37524 |
| 123 | 20240419 | 164100 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 124 | 20240419 | 164000 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 125 | 20240419 | 163900 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 126 | 20240419 | 163800 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 127 | 20240419 | 163700 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 128 | 20240419 | 163600 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 129 | 20240419 | 163500 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 130 | 20240419 | 163400 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 131 | 20240419 | 163300 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 132 | 20240419 | 163200 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 133 | 20240419 | 163100 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 134 | 20240419 | 163000 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 135 | 20240419 | 162900 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 136 | 20240419 | 162800 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 137 | 20240419 | 162700 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 138 | 20240419 | 162600 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 139 | 20240419 | 162500 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 140 | 20240419 | 162400 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 141 | 20240419 | 162300 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 142 | 20240419 | 162200 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 143 | 20240419 | 162100 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 144 | 20240419 | 162000 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 145 | 20240419 | 161900 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 146 | 20240419 | 161800 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 147 | 20240419 | 161700 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 148 | 20240419 | 161600 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 149 | 20240419 | 161500 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 150 | 20240419 | 161400 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 151 | 20240419 | 161300 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 152 | 20240419 | 161200 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 37524 |
| 153 | 20240419 | 161100 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 154 | 20240419 | 161000 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 155 | 20240419 | 160900 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 156 | 20240419 | 160800 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 157 | 20240419 | 160700 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 158 | 20240419 | 160600 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 159 | 20240419 | 160500 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 160 | 20240419 | 160400 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 161 | 20240419 | 160300 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 162 | 20240419 | 160200 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 163 | 20240419 | 160100 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 164 | 20240419 | 160000 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 165 | 20240419 | 155900 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 166 | 20240419 | 155800 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 167 | 20240419 | 155700 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 168 | 20240419 | 155600 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 169 | 20240419 | 155500 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 170 | 20240419 | 155400 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 171 | 20240419 | 155300 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 172 | 20240419 | 155200 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 173 | 20240419 | 155100 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 174 | 20240419 | 155000 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 175 | 20240419 | 154900 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 176 | 20240419 | 154800 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 177 | 20240419 | 154700 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 178 | 20240419 | 154600 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 179 | 20240419 | 154500 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 180 | 20240419 | 154400 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 181 | 20240419 | 154300 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 182 | 20240419 | 154200 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 37524 |
| 183 | 20240419 | 154100 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 184 | 20240419 | 154000 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 185 | 20240419 | 153900 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 186 | 20240419 | 153800 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 187 | 20240419 | 153700 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 188 | 20240419 | 153600 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 189 | 20240419 | 153500 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 190 | 20240419 | 153400 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 191 | 20240419 | 153300 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 192 | 20240419 | 153200 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 193 | 20240419 | 153100 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 194 | 20240419 | 153000 | 260134996500 | 235000 | 235000 | 235000 | 235000 | 37524 |
| 195 | 20240419 | 152900 | 251316856500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 196 | 20240419 | 152800 | 251316856500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 197 | 20240419 | 152700 | 251316856500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 198 | 20240419 | 152600 | 251316856500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 199 | 20240419 | 152500 | 251316856500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 200 | 20240419 | 152400 | 251316856500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 201 | 20240419 | 152300 | 251316856500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 202 | 20240419 | 152200 | 251316856500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 203 | 20240419 | 152100 | 251316856500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 204 | 20240419 | 152000 | 251316856500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 205 | 20240419 | 151900 | 251316856500 | 235000 | 235500 | 235500 | 235000 | 4356 |
| 206 | 20240419 | 151800 | 250292532000 | 235000 | 235500 | 235500 | 235000 | 12162 |
| 207 | 20240419 | 151700 | 247434064000 | 235500 | 235500 | 235500 | 235000 | 2230 |
| 208 | 20240419 | 151600 | 246909132000 | 235500 | 235500 | 235500 | 235000 | 2421 |
| 209 | 20240419 | 151500 | 246339327000 | 235500 | 235000 | 235500 | 235000 | 3822 |
| 210 | 20240419 | 151400 | 245440835000 | 235500 | 235500 | 235500 | 235000 | 1594 |
| 211 | 20240419 | 151300 | 245066060000 | 235000 | 235500 | 235500 | 235000 | 1658 |
| 212 | 20240419 | 151200 | 244676330500 | 235000 | 235000 | 235500 | 235000 | 1845 |
| 213 | 20240419 | 151100 | 244242554000 | 235000 | 235000 | 235500 | 235000 | 895 |
| 214 | 20240419 | 151000 | 244032031000 | 235000 | 235000 | 235500 | 235000 | 1083 |
| 215 | 20240419 | 150900 | 243777234000 | 235000 | 235000 | 235500 | 235000 | 988 |
| 216 | 20240419 | 150800 | 243544850000 | 235000 | 235500 | 235500 | 235000 | 1324 |
| 217 | 20240419 | 150700 | 243233287500 | 235500 | 235500 | 235500 | 235000 | 961 |
| 218 | 20240419 | 150600 | 243007078000 | 235500 | 235000 | 235500 | 235000 | 1441 |
| 219 | 20240419 | 150500 | 242667858500 | 235500 | 235500 | 235500 | 235000 | 769 |
| 220 | 20240419 | 150400 | 242486841000 | 235500 | 235000 | 235500 | 235000 | 1649 |
| 221 | 20240419 | 150300 | 242098804000 | 235500 | 235000 | 235500 | 235000 | 1224 |
| 222 | 20240419 | 150200 | 241810772500 | 235000 | 235500 | 235500 | 235000 | 1398 |
| 223 | 20240419 | 150100 | 241481776500 | 235500 | 235000 | 235500 | 235000 | 426 |
| 224 | 20240419 | 150000 | 241381536000 | 235500 | 235500 | 235500 | 235000 | 413 |
| 225 | 20240419 | 145900 | 241284373000 | 235000 | 235500 | 235500 | 235000 | 1989 |
| 226 | 20240419 | 145800 | 240816436500 | 235500 | 235000 | 235500 | 235000 | 2013 |
| 227 | 20240419 | 145700 | 240342476000 | 235500 | 235500 | 235500 | 235000 | 630 |
| 228 | 20240419 | 145600 | 240194221000 | 235500 | 235000 | 235500 | 234500 | 9319 |
| 229 | 20240419 | 145500 | 238003368000 | 234500 | 234500 | 235000 | 234500 | 1316 |
| 230 | 20240419 | 145400 | 237694528000 | 235000 | 234500 | 235000 | 234500 | 926 |
| 231 | 20240419 | 145300 | 237477104000 | 234500 | 234500 | 235000 | 234500 | 2706 |
| 232 | 20240419 | 145200 | 236841878500 | 235000 | 235000 | 235000 | 234500 | 490 |
| 233 | 20240419 | 145100 | 236726861500 | 235000 | 234500 | 235000 | 234500 | 879 |
| 234 | 20240419 | 145000 | 236520551500 | 235000 | 235000 | 235000 | 234500 | 1485 |
| 235 | 20240419 | 144900 | 236171967500 | 235000 | 234500 | 235000 | 234500 | 6121 |
| 236 | 20240419 | 144800 | 234735843000 | 234500 | 234500 | 235000 | 234500 | 1269 |
| 237 | 20240419 | 144700 | 234437863000 | 234500 | 235000 | 235000 | 234500 | 914 |
| 238 | 20240419 | 144600 | 234223278500 | 234500 | 235000 | 235000 | 234500 | 922 |
| 239 | 20240419 | 144500 | 234006856500 | 235000 | 234500 | 235000 | 234500 | 678 |
| 240 | 20240419 | 144400 | 233847727500 | 234500 | 235000 | 235000 | 234500 | 752 |
| 241 | 20240419 | 144300 | 233671220500 | 234500 | 235000 | 235000 | 234500 | 733 |
| 242 | 20240419 | 144200 | 233499191000 | 235000 | 234500 | 235000 | 234500 | 654 |
| 243 | 20240419 | 144100 | 233345681000 | 235000 | 234500 | 235000 | 234500 | 563 |
| 244 | 20240419 | 144000 | 233213474000 | 235000 | 234500 | 235000 | 234500 | 644 |
| 245 | 20240419 | 143900 | 233062370500 | 234500 | 235000 | 235000 | 234500 | 510 |
| 246 | 20240419 | 143800 | 232942714000 | 234500 | 234500 | 235000 | 234500 | 422 |
| 247 | 20240419 | 143700 | 232843687000 | 234500 | 235000 | 235000 | 234500 | 1968 |
| 248 | 20240419 | 143600 | 232382131500 | 234500 | 235000 | 235000 | 234500 | 2307 |
| 249 | 20240419 | 143500 | 231841106500 | 235000 | 234500 | 235000 | 234500 | 585 |
| 250 | 20240419 | 143400 | 231703833500 | 234500 | 235000 | 235500 | 234500 | 6600 |
| 251 | 20240419 | 143300 | 230153041000 | 235500 | 235000 | 235500 | 234500 | 6949 |
| 252 | 20240419 | 143200 | 228519965500 | 234500 | 235000 | 235000 | 234500 | 790 |
| 253 | 20240419 | 143100 | 228334595000 | 234500 | 235000 | 235000 | 234500 | 857 |
| 254 | 20240419 | 143000 | 228133531500 | 234500 | 234500 | 235000 | 234500 | 742 |
| 255 | 20240419 | 142900 | 227959389500 | 235000 | 234500 | 235000 | 234500 | 702 |
| 256 | 20240419 | 142800 | 227794636500 | 234500 | 234500 | 235000 | 234500 | 478 |
| 257 | 20240419 | 142700 | 227682489000 | 234500 | 234500 | 235000 | 234500 | 577 |
| 258 | 20240419 | 142600 | 227547011500 | 234500 | 235000 | 235000 | 234500 | 557 |
| 259 | 20240419 | 142500 | 227416285500 | 234500 | 235000 | 235000 | 234500 | 837 |
| 260 | 20240419 | 142400 | 227219888000 | 235000 | 234500 | 235000 | 234500 | 520 |
| 261 | 20240419 | 142300 | 227097803000 | 234500 | 234500 | 235000 | 234500 | 1701 |
| 262 | 20240419 | 142200 | 226698767000 | 234500 | 234500 | 235000 | 234500 | 1312 |
| 263 | 20240419 | 142100 | 226390956500 | 234500 | 235000 | 235500 | 234500 | 6903 |
| 264 | 20240419 | 142000 | 224769167500 | 235000 | 235000 | 235500 | 235000 | 1083 |
| 265 | 20240419 | 141900 | 224514575500 | 235000 | 235500 | 235500 | 235000 | 629 |
| 266 | 20240419 | 141800 | 224366599000 | 235000 | 235000 | 235500 | 235000 | 656 |
| 267 | 20240419 | 141700 | 224212310000 | 235000 | 235500 | 235500 | 235000 | 995 |
| 268 | 20240419 | 141600 | 223978318500 | 235500 | 235000 | 235500 | 235000 | 1382 |
| 269 | 20240419 | 141500 | 223653295000 | 235500 | 235000 | 235500 | 235000 | 1071 |
| 270 | 20240419 | 141400 | 223401435500 | 235000 | 235000 | 235500 | 235000 | 806 |
| 271 | 20240419 | 141300 | 223211699500 | 235500 | 235000 | 235500 | 235000 | 1192 |
| 272 | 20240419 | 141200 | 222931078500 | 235000 | 234500 | 235500 | 234500 | 5975 |
| 273 | 20240419 | 141100 | 221527219500 | 235000 | 234500 | 235000 | 234500 | 536 |
| 274 | 20240419 | 141000 | 221401408000 | 234500 | 235000 | 235000 | 234500 | 565 |
| 275 | 20240419 | 140900 | 221268853000 | 235000 | 234500 | 235000 | 234500 | 522 |
| 276 | 20240419 | 140800 | 221146355500 | 234500 | 235500 | 235500 | 234500 | 8234 |
| 277 | 20240419 | 140700 | 219211421500 | 235000 | 235000 | 235500 | 235000 | 2664 |
| 278 | 20240419 | 140600 | 218584173000 | 235500 | 235000 | 235500 | 235000 | 423 |
| 279 | 20240419 | 140500 | 218484723000 | 235000 | 235500 | 235500 | 235000 | 519 |
| 280 | 20240419 | 140400 | 218362664500 | 235500 | 235500 | 235500 | 235000 | 925 |
| 281 | 20240419 | 140300 | 218145139000 | 235500 | 235000 | 235500 | 235000 | 1488 |
| 282 | 20240419 | 140200 | 217794950000 | 235500 | 235000 | 235500 | 235000 | 885 |
| 283 | 20240419 | 140100 | 217586767500 | 235000 | 235500 | 235500 | 235000 | 1294 |
| 284 | 20240419 | 140000 | 217282461000 | 235500 | 235000 | 235500 | 235000 | 528 |
| 285 | 20240419 | 135900 | 217158244500 | 235500 | 235500 | 235500 | 235000 | 1118 |
| 286 | 20240419 | 135800 | 216895276000 | 235000 | 235000 | 235500 | 234500 | 4218 |
| 287 | 20240419 | 135700 | 215903823000 | 235000 | 235000 | 235000 | 234500 | 788 |
| 288 | 20240419 | 135600 | 215718922000 | 235000 | 234500 | 235000 | 234500 | 444 |
| 289 | 20240419 | 135500 | 215614699000 | 235000 | 234500 | 235000 | 234500 | 297 |
| 290 | 20240419 | 135400 | 215545035000 | 234500 | 235000 | 235000 | 234500 | 9893 |
| 291 | 20240419 | 135300 | 213221675500 | 235000 | 235000 | 235500 | 235000 | 954 |
| 292 | 20240419 | 135200 | 212997368000 | 235500 | 235500 | 235500 | 235000 | 300 |
| 293 | 20240419 | 135100 | 212926810500 | 235000 | 235500 | 236000 | 235000 | 4969 |
| 294 | 20240419 | 135000 | 211756555500 | 236000 | 236000 | 236000 | 235500 | 736 |
| 295 | 20240419 | 134900 | 211583145500 | 235500 | 236000 | 236500 | 235500 | 6959 |
| 296 | 20240419 | 134800 | 209940902000 | 236000 | 236000 | 236500 | 236000 | 1133 |
| 297 | 20240419 | 134700 | 209673052000 | 236000 | 236500 | 236500 | 236000 | 1439 |
| 298 | 20240419 | 134600 | 209333149500 | 236500 | 236000 | 236500 | 235500 | 9943 |
| 299 | 20240419 | 134500 | 206985146000 | 236000 | 234500 | 236000 | 234500 | 10996 |
| 300 | 20240419 | 134400 | 204398879000 | 234500 | 235000 | 235000 | 234500 | 526 |
| 301 | 20240419 | 134300 | 204275418000 | 235000 | 234500 | 235000 | 234500 | 1555 |
| 302 | 20240419 | 134200 | 203910557500 | 234500 | 234500 | 235000 | 234500 | 750 |
| 303 | 20240419 | 134100 | 203734536000 | 235000 | 235000 | 235000 | 234500 | 795 |
| 304 | 20240419 | 134000 | 203547973500 | 234500 | 235000 | 235000 | 234500 | 416 |
| 305 | 20240419 | 133900 | 203450339000 | 234500 | 234500 | 235000 | 234500 | 1218 |
| 306 | 20240419 | 133800 | 203164501500 | 234500 | 235000 | 235000 | 234500 | 489 |
| 307 | 20240419 | 133700 | 203049673500 | 234500 | 234500 | 235000 | 234500 | 899 |
| 308 | 20240419 | 133600 | 202838645000 | 234500 | 234500 | 235000 | 234500 | 708 |
| 309 | 20240419 | 133500 | 202672417000 | 235000 | 235000 | 235000 | 234500 | 536 |
| 310 | 20240419 | 133400 | 202546619500 | 235000 | 234500 | 235000 | 234500 | 567 |
| 311 | 20240419 | 133300 | 202413547000 | 234500 | 234500 | 235000 | 234500 | 534 |
| 312 | 20240419 | 133200 | 202288181500 | 234500 | 234500 | 235000 | 234000 | 6438 |
| 313 | 20240419 | 133100 | 200778344000 | 234500 | 235500 | 235500 | 234500 | 4455 |
| 314 | 20240419 | 133000 | 199731697500 | 235500 | 235500 | 236000 | 235500 | 4315 |
| 315 | 20240419 | 132900 | 198715313500 | 235500 | 236500 | 236500 | 235500 | 5310 |
| 316 | 20240419 | 132800 | 197461782000 | 236500 | 236000 | 236500 | 235500 | 5809 |
| 317 | 20240419 | 132700 | 196090469500 | 236000 | 236000 | 236000 | 235500 | 1507 |
| 318 | 20240419 | 132600 | 195735453000 | 236000 | 236000 | 236500 | 236000 | 5855 |
| 319 | 20240419 | 132500 | 194353560500 | 236500 | 236000 | 236500 | 236000 | 640 |
| 320 | 20240419 | 132400 | 194202362000 | 236500 | 236000 | 236500 | 236000 | 1023 |
| 321 | 20240419 | 132300 | 193960682000 | 236500 | 235500 | 236500 | 235500 | 3785 |
| 322 | 20240419 | 132200 | 193066839500 | 236000 | 235000 | 236000 | 235000 | 4398 |
| 323 | 20240419 | 132100 | 192030755500 | 235000 | 235000 | 235500 | 235000 | 4599 |
| 324 | 20240419 | 132000 | 190949550000 | 235000 | 236000 | 236000 | 235000 | 6017 |
| 325 | 20240419 | 131900 | 189533219500 | 236000 | 236000 | 236000 | 235500 | 1345 |
| 326 | 20240419 | 131800 | 189216317500 | 236000 | 236000 | 236500 | 235500 | 4867 |
| 327 | 20240419 | 131700 | 188067675500 | 236000 | 236500 | 236500 | 236000 | 1578 |
| 328 | 20240419 | 131600 | 187694877500 | 236500 | 236500 | 236500 | 236000 | 735 |
| 329 | 20240419 | 131500 | 187521123500 | 236000 | 236000 | 236500 | 236000 | 557 |
| 330 | 20240419 | 131400 | 187389519500 | 236000 | 235500 | 236500 | 235500 | 13443 |
| 331 | 20240419 | 131300 | 184214025500 | 235500 | 235500 | 236000 | 235500 | 709 |
| 332 | 20240419 | 131200 | 184046941500 | 236000 | 235500 | 236000 | 235500 | 906 |
| 333 | 20240419 | 131100 | 183833474000 | 236000 | 236000 | 236500 | 235500 | 5808 |
| 334 | 20240419 | 131000 | 182463655000 | 236000 | 236000 | 236500 | 236000 | 1024 |
| 335 | 20240419 | 130900 | 182221697500 | 236500 | 236000 | 237000 | 236000 | 5670 |
| 336 | 20240419 | 130800 | 180880362000 | 236000 | 235500 | 236500 | 235500 | 14248 |
| 337 | 20240419 | 130700 | 177515512000 | 236000 | 235500 | 236000 | 235500 | 1777 |
| 338 | 20240419 | 130600 | 177096710000 | 235500 | 235500 | 236000 | 235000 | 5714 |
| 339 | 20240419 | 130500 | 175750761000 | 235500 | 235500 | 236000 | 234500 | 7214 |
| 340 | 20240419 | 130400 | 174052466500 | 235500 | 234500 | 236000 | 234500 | 16616 |
| 341 | 20240419 | 130300 | 170142192000 | 234500 | 234000 | 235000 | 234000 | 15879 |
| 342 | 20240419 | 130200 | 166419691500 | 234000 | 234500 | 234500 | 234000 | 2621 |
| 343 | 20240419 | 130100 | 165805829000 | 234500 | 233000 | 234500 | 233000 | 14976 |
| 344 | 20240419 | 130000 | 162302548000 | 233500 | 232500 | 233500 | 232000 | 18683 |
| 345 | 20240419 | 125900 | 157951762000 | 232500 | 232000 | 232500 | 232000 | 396 |
| 346 | 20240419 | 125800 | 157859795000 | 232500 | 232500 | 233000 | 232000 | 2959 |
| 347 | 20240419 | 125700 | 157171768000 | 232500 | 232000 | 233000 | 232000 | 6386 |
| 348 | 20240419 | 125600 | 155686573500 | 232500 | 232500 | 232500 | 232000 | 253 |
| 349 | 20240419 | 125500 | 155627813000 | 232500 | 232500 | 233000 | 232000 | 967 |
| 350 | 20240419 | 125400 | 155402922000 | 232500 | 232000 | 233000 | 232000 | 8357 |
| 351 | 20240419 | 125300 | 153459701000 | 232500 | 232000 | 232500 | 232000 | 387 |
| 352 | 20240419 | 125200 | 153369829500 | 232000 | 232500 | 232500 | 232000 | 289 |
| 353 | 20240419 | 125100 | 153302686000 | 232000 | 232000 | 232500 | 232000 | 488 |
| 354 | 20240419 | 125000 | 153189289500 | 232500 | 231500 | 232500 | 231500 | 8777 |
| 355 | 20240419 | 124900 | 151152751000 | 232000 | 232000 | 232000 | 231500 | 386 |
| 356 | 20240419 | 124800 | 151063300500 | 231500 | 232000 | 232000 | 231500 | 392 |
| 357 | 20240419 | 124700 | 150972453500 | 232000 | 232000 | 232000 | 231500 | 245 |
| 358 | 20240419 | 124600 | 150915671500 | 232000 | 232000 | 232000 | 231500 | 399 |
| 359 | 20240419 | 124500 | 150823188500 | 232000 | 232000 | 232000 | 231500 | 193 |
| 360 | 20240419 | 124400 | 150778446000 | 232000 | 231500 | 232000 | 231500 | 219 |
| 361 | 20240419 | 124300 | 150727684000 | 232000 | 231500 | 232000 | 231500 | 167 |
| 362 | 20240419 | 124200 | 150688962500 | 231500 | 232000 | 232000 | 231500 | 181 |
| 363 | 20240419 | 124100 | 150647022500 | 232000 | 231500 | 232000 | 231000 | 1220 |
| 364 | 20240419 | 124000 | 150364594000 | 232000 | 231500 | 232000 | 231000 | 5074 |
| 365 | 20240419 | 123900 | 149190050500 | 231000 | 231000 | 231500 | 231000 | 492 |
| 366 | 20240419 | 123800 | 149076357000 | 231000 | 231500 | 231500 | 230500 | 2930 |
| 367 | 20240419 | 123700 | 148398224500 | 231500 | 231000 | 231500 | 231000 | 1420 |
| 368 | 20240419 | 123600 | 148070192000 | 231000 | 231000 | 231500 | 230500 | 2870 |
| 369 | 20240419 | 123500 | 147407378000 | 231000 | 231000 | 231500 | 231000 | 6445 |
| 370 | 20240419 | 123400 | 145918508500 | 231000 | 231000 | 231500 | 231000 | 228 |
| 371 | 20240419 | 123300 | 145865816500 | 231500 | 231000 | 231500 | 231000 | 411 |
| 372 | 20240419 | 123200 | 145770834500 | 231000 | 231000 | 231500 | 231000 | 1546 |
| 373 | 20240419 | 123100 | 145413118000 | 231000 | 231500 | 231500 | 231000 | 293 |
| 374 | 20240419 | 123000 | 145345388000 | 231500 | 231000 | 231500 | 231000 | 337 |
| 375 | 20240419 | 122900 | 145267510500 | 231000 | 231000 | 231500 | 231000 | 371 |
| 376 | 20240419 | 122800 | 145181775000 | 231000 | 231000 | 231500 | 231000 | 103 |
| 377 | 20240419 | 122700 | 145157969000 | 231500 | 231000 | 231500 | 231000 | 149 |
| 378 | 20240419 | 122600 | 145123517500 | 231000 | 231500 | 231500 | 231000 | 456 |
| 379 | 20240419 | 122500 | 145018097000 | 231500 | 231000 | 231500 | 230500 | 391 |
| 380 | 20240419 | 122400 | 144927758500 | 231000 | 230500 | 231000 | 230500 | 4122 |
| 381 | 20240419 | 122300 | 143975721000 | 230500 | 231000 | 231000 | 230500 | 306 |
| 382 | 20240419 | 122200 | 143905117000 | 231000 | 231000 | 231500 | 230500 | 4880 |
| 383 | 20240419 | 122100 | 142777813000 | 231500 | 231000 | 231500 | 231000 | 690 |
| 384 | 20240419 | 122000 | 142618308000 | 231000 | 231000 | 231500 | 231000 | 289 |
| 385 | 20240419 | 121900 | 142551457500 | 231500 | 231500 | 231500 | 231000 | 1267 |
| 386 | 20240419 | 121800 | 142258228000 | 231500 | 231000 | 231500 | 231000 | 501 |
| 387 | 20240419 | 121700 | 142142353500 | 231000 | 231500 | 231500 | 231000 | 321 |
| 388 | 20240419 | 121600 | 142068080500 | 231000 | 231500 | 231500 | 231000 | 521 |
| 389 | 20240419 | 121500 | 141947506500 | 231500 | 230500 | 231500 | 230500 | 5233 |
| 390 | 20240419 | 121400 | 140738439500 | 231000 | 230500 | 231000 | 230500 | 3113 |
| 391 | 20240419 | 121300 | 140019406000 | 231000 | 231000 | 231000 | 230500 | 358 |
| 392 | 20240419 | 121200 | 139936821000 | 231000 | 230000 | 231000 | 230000 | 5428 |
| 393 | 20240419 | 121100 | 138685317000 | 230500 | 230000 | 230500 | 230000 | 335 |
| 394 | 20240419 | 121000 | 138608248500 | 230500 | 230500 | 230500 | 230000 | 849 |
| 395 | 20240419 | 120900 | 138412793000 | 230500 | 230000 | 230500 | 230000 | 1244 |
| 396 | 20240419 | 120800 | 138126106500 | 230500 | 230000 | 230500 | 230000 | 371 |
| 397 | 20240419 | 120700 | 138040698500 | 230500 | 230000 | 230500 | 230000 | 221 |
| 398 | 20240419 | 120600 | 137989814500 | 230000 | 230000 | 230500 | 230000 | 634 |
| 399 | 20240419 | 120500 | 137843892500 | 230500 | 230000 | 230500 | 230000 | 307 |
| 400 | 20240419 | 120400 | 137773204500 | 230500 | 230000 | 230500 | 229500 | 4215 |
| 401 | 20240419 | 120300 | 136803727500 | 230000 | 229000 | 230000 | 229000 | 8049 |
| 402 | 20240419 | 120200 | 134956247500 | 229500 | 229500 | 229500 | 229000 | 828 |
| 403 | 20240419 | 120100 | 134766573000 | 229000 | 229000 | 229500 | 229000 | 666 |
| 404 | 20240419 | 120000 | 134613873500 | 229000 | 229500 | 229500 | 229000 | 550 |
| 405 | 20240419 | 115900 | 134487747500 | 229500 | 229000 | 229500 | 229000 | 977 |
| 406 | 20240419 | 115800 | 134263871500 | 229500 | 229500 | 229500 | 229000 | 718 |
| 407 | 20240419 | 115700 | 134099408500 | 229500 | 229000 | 229500 | 229000 | 1027 |
| 408 | 20240419 | 115600 | 133864134000 | 229000 | 229500 | 229500 | 229000 | 438 |
| 409 | 20240419 | 115500 | 133763769000 | 229000 | 229000 | 229500 | 229000 | 649 |
| 410 | 20240419 | 115400 | 133615078500 | 229500 | 229500 | 229500 | 229000 | 1654 |
| 411 | 20240419 | 115300 | 133236104500 | 229000 | 229000 | 229500 | 229000 | 1296 |
| 412 | 20240419 | 115200 | 132939278500 | 229500 | 229000 | 229500 | 229000 | 1395 |
| 413 | 20240419 | 115100 | 132619615000 | 229000 | 229000 | 229500 | 229000 | 763 |
| 414 | 20240419 | 115000 | 132444815500 | 229000 | 229000 | 229500 | 229000 | 797 |
| 415 | 20240419 | 114900 | 132262058500 | 229500 | 230000 | 230000 | 229000 | 10036 |
| 416 | 20240419 | 114800 | 129959694000 | 230000 | 229500 | 230000 | 229500 | 858 |
| 417 | 20240419 | 114700 | 129762710500 | 230000 | 230000 | 230000 | 229500 | 285 |
| 418 | 20240419 | 114600 | 129697261500 | 229500 | 230000 | 230000 | 229500 | 565 |
| 419 | 20240419 | 114500 | 129567512000 | 229500 | 230000 | 230000 | 229500 | 813 |
| 420 | 20240419 | 114400 | 129380751500 | 230000 | 230000 | 230500 | 229500 | 909 |
| 421 | 20240419 | 114300 | 129171713500 | 230500 | 230500 | 230500 | 230000 | 751 |
| 422 | 20240419 | 114200 | 128998888500 | 230000 | 230000 | 230500 | 229500 | 7329 |
| 423 | 20240419 | 114100 | 127313065500 | 229500 | 229500 | 230000 | 229500 | 382 |
| 424 | 20240419 | 114000 | 127225346500 | 229500 | 229500 | 230000 | 229500 | 245 |
| 425 | 20240419 | 113900 | 127169085500 | 230000 | 229500 | 230000 | 229500 | 324 |
| 426 | 20240419 | 113800 | 127094699500 | 229500 | 229500 | 230000 | 229500 | 577 |
| 427 | 20240419 | 113700 | 126962215500 | 230000 | 230000 | 230000 | 229500 | 375 |
| 428 | 20240419 | 113600 | 126876120500 | 230000 | 229500 | 230000 | 229500 | 840 |
| 429 | 20240419 | 113500 | 126683284500 | 230000 | 229500 | 230000 | 229500 | 1110 |
| 430 | 20240419 | 113400 | 126428469500 | 230000 | 229500 | 230000 | 229500 | 1123 |
| 431 | 20240419 | 113300 | 126170588500 | 230000 | 229500 | 230000 | 229500 | 772 |
| 432 | 20240419 | 113200 | 125993359000 | 229500 | 230000 | 230000 | 229500 | 303 |
| 433 | 20240419 | 113100 | 125923771000 | 230000 | 229500 | 230000 | 229500 | 437 |
| 434 | 20240419 | 113000 | 125823419000 | 230000 | 230000 | 230500 | 229500 | 1375 |
| 435 | 20240419 | 112900 | 125507253000 | 230000 | 230000 | 230500 | 229500 | 2422 |
| 436 | 20240419 | 112800 | 124950162000 | 230000 | 230000 | 230500 | 230000 | 2907 |
| 437 | 20240419 | 112700 | 124281456500 | 230000 | 230000 | 230500 | 230000 | 1080 |
| 438 | 20240419 | 112600 | 124032930000 | 230500 | 230000 | 230500 | 230000 | 934 |
| 439 | 20240419 | 112500 | 123818049000 | 230000 | 230000 | 230500 | 230000 | 1642 |
| 440 | 20240419 | 112400 | 123440321500 | 230000 | 229500 | 230500 | 229500 | 5823 |
| 441 | 20240419 | 112300 | 122101360000 | 229500 | 230000 | 230000 | 229000 | 11616 |
| 442 | 20240419 | 112200 | 119435174500 | 229500 | 230000 | 230000 | 229500 | 1471 |
| 443 | 20240419 | 112100 | 119097452500 | 230000 | 229500 | 230000 | 229500 | 977 |
| 444 | 20240419 | 112000 | 118873164500 | 229500 | 229500 | 230000 | 229500 | 2138 |
| 445 | 20240419 | 111900 | 118381851500 | 229500 | 230000 | 230500 | 229500 | 7143 |
| 446 | 20240419 | 111800 | 116740015500 | 230500 | 230000 | 230500 | 230000 | 1265 |
| 447 | 20240419 | 111700 | 116448987500 | 230000 | 230000 | 230500 | 230000 | 3232 |
| 448 | 20240419 | 111600 | 115705544000 | 230500 | 230000 | 230500 | 230000 | 2343 |
| 449 | 20240419 | 111500 | 115166636000 | 230000 | 230000 | 231000 | 230000 | 11325 |
| 450 | 20240419 | 111400 | 112557872000 | 230000 | 230500 | 230500 | 230000 | 1481 |
| 451 | 20240419 | 111300 | 112217013000 | 230000 | 230500 | 230500 | 230000 | 1375 |
| 452 | 20240419 | 111200 | 111900557000 | 230000 | 230500 | 230500 | 230000 | 1101 |
| 453 | 20240419 | 111100 | 111647104000 | 230000 | 230500 | 230500 | 230000 | 1048 |
| 454 | 20240419 | 111000 | 111405862500 | 230000 | 230500 | 230500 | 230000 | 861 |
| 455 | 20240419 | 110900 | 111207648000 | 230000 | 231000 | 231000 | 230000 | 2474 |
| 456 | 20240419 | 110800 | 110637183000 | 231000 | 230500 | 231000 | 230500 | 1900 |
| 457 | 20240419 | 110700 | 110198992000 | 230500 | 230000 | 231000 | 229500 | 11118 |
| 458 | 20240419 | 110600 | 107639770500 | 230000 | 230500 | 230500 | 230000 | 3657 |
| 459 | 20240419 | 110500 | 106798226500 | 230000 | 230500 | 230500 | 230000 | 4807 |
| 460 | 20240419 | 110400 | 105692181500 | 230000 | 231000 | 231000 | 230000 | 4691 |
| 461 | 20240419 | 110300 | 104611017000 | 231000 | 230500 | 231000 | 230500 | 3420 |
| 462 | 20240419 | 110200 | 103822243000 | 230500 | 230500 | 231000 | 230500 | 2240 |
| 463 | 20240419 | 110100 | 103305604000 | 230500 | 231000 | 231500 | 230500 | 2127 |
| 464 | 20240419 | 110000 | 102814368000 | 231000 | 231000 | 231500 | 231000 | 411 |
| 465 | 20240419 | 105900 | 102719394000 | 231000 | 231000 | 231500 | 231000 | 1608 |
| 466 | 20240419 | 105800 | 102347898500 | 231500 | 231500 | 231500 | 231000 | 1388 |
| 467 | 20240419 | 105700 | 102027128000 | 231500 | 232000 | 232000 | 231500 | 1706 |
| 468 | 20240419 | 105600 | 101632096000 | 231500 | 231500 | 232500 | 231500 | 7307 |
| 469 | 20240419 | 105500 | 99937033500 | 231500 | 231500 | 232000 | 231500 | 519 |
| 470 | 20240419 | 105400 | 99816718500 | 231500 | 232000 | 232000 | 231500 | 317 |
| 471 | 20240419 | 105300 | 99743266500 | 231500 | 231500 | 232000 | 231500 | 6504 |
| 472 | 20240419 | 105200 | 98236565000 | 231500 | 231500 | 231500 | 231000 | 526 |
| 473 | 20240419 | 105100 | 98115006000 | 231000 | 231000 | 231500 | 230500 | 3723 |
| 474 | 20240419 | 105000 | 97255204500 | 230500 | 231500 | 231500 | 230500 | 1121 |
| 475 | 20240419 | 104900 | 96996348000 | 231000 | 230500 | 231000 | 230500 | 4592 |
| 476 | 20240419 | 104800 | 95936126000 | 231000 | 230500 | 231000 | 230500 | 1837 |
| 477 | 20240419 | 104700 | 95512639000 | 230500 | 230500 | 231000 | 230500 | 1066 |
| 478 | 20240419 | 104600 | 95266920000 | 231000 | 230500 | 231000 | 230500 | 2851 |
| 479 | 20240419 | 104500 | 94609686500 | 230500 | 230000 | 231000 | 230000 | 2157 |
| 480 | 20240419 | 104400 | 94112437500 | 230000 | 230000 | 230500 | 230000 | 5880 |
| 481 | 20240419 | 104300 | 92758414500 | 230000 | 230000 | 230500 | 230000 | 1125 |
| 482 | 20240419 | 104200 | 92499576000 | 230500 | 230500 | 231000 | 230000 | 3563 |
| 483 | 20240419 | 104100 | 91678476000 | 230500 | 230500 | 231000 | 230500 | 1980 |
| 484 | 20240419 | 104000 | 91222031000 | 231000 | 230500 | 231500 | 230500 | 5563 |
| 485 | 20240419 | 103900 | 89937039500 | 230500 | 231000 | 231000 | 230500 | 2020 |
| 486 | 20240419 | 103800 | 89470618500 | 230500 | 230500 | 231000 | 230000 | 3189 |
| 487 | 20240419 | 103700 | 88735580000 | 231000 | 230000 | 231000 | 230000 | 5182 |
| 488 | 20240419 | 103600 | 87539976500 | 230500 | 231000 | 231000 | 230000 | 5956 |
| 489 | 20240419 | 103500 | 86167106000 | 230500 | 231500 | 231500 | 230500 | 6069 |
| 490 | 20240419 | 103400 | 84765267500 | 231000 | 231000 | 231500 | 231000 | 618 |
| 491 | 20240419 | 103300 | 84622384000 | 231500 | 231000 | 231500 | 231000 | 994 |
| 492 | 20240419 | 103200 | 84392621000 | 231500 | 232000 | 232000 | 231000 | 977 |
| 493 | 20240419 | 103100 | 84166486000 | 232000 | 231000 | 232000 | 231000 | 1911 |
| 494 | 20240419 | 103000 | 83724122500 | 231000 | 231500 | 231500 | 231000 | 295 |
| 495 | 20240419 | 102900 | 83655927500 | 231000 | 231500 | 232000 | 231000 | 6259 |
| 496 | 20240419 | 102800 | 82207038500 | 231000 | 231500 | 232000 | 231000 | 1078 |
| 497 | 20240419 | 102700 | 81957520500 | 231500 | 231500 | 232000 | 231500 | 1048 |
| 498 | 20240419 | 102600 | 81714783000 | 231500 | 232000 | 232000 | 231500 | 500 |
| 499 | 20240419 | 102500 | 81598863000 | 232000 | 231500 | 232000 | 231500 | 1152 |
| 500 | 20240419 | 102400 | 81331898000 | 231500 | 231000 | 232000 | 231000 | 2680 |
| 501 | 20240419 | 102300 | 80711448500 | 231500 | 231000 | 231500 | 231000 | 330 |
| 502 | 20240419 | 102200 | 80635202000 | 231500 | 231500 | 232000 | 231000 | 2415 |
| 503 | 20240419 | 102100 | 80076097500 | 231500 | 232000 | 232000 | 231500 | 1950 |
| 504 | 20240419 | 102000 | 79624665500 | 232000 | 231500 | 232000 | 231000 | 3453 |
| 505 | 20240419 | 101900 | 78825322000 | 231500 | 231500 | 232000 | 231000 | 3626 |
| 506 | 20240419 | 101800 | 77985918000 | 231500 | 231500 | 231500 | 231000 | 2020 |
| 507 | 20240419 | 101700 | 77518463000 | 231000 | 231000 | 231500 | 231000 | 492 |
| 508 | 20240419 | 101600 | 77404681500 | 231500 | 231500 | 231500 | 231000 | 268 |
| 509 | 20240419 | 101500 | 77342672000 | 231500 | 231500 | 232000 | 231000 | 1656 |
| 510 | 20240419 | 101400 | 76959388500 | 231500 | 231500 | 232000 | 231500 | 3966 |
| 511 | 20240419 | 101300 | 76041222000 | 231500 | 232000 | 232000 | 231500 | 239 |
| 512 | 20240419 | 101200 | 75985883000 | 231500 | 232000 | 232000 | 231000 | 4449 |
| 513 | 20240419 | 101100 | 74955970000 | 231500 | 231500 | 232000 | 231000 | 3285 |
| 514 | 20240419 | 101000 | 74195493000 | 231000 | 231500 | 232000 | 231000 | 4703 |
| 515 | 20240419 | 100900 | 73106703500 | 232000 | 232000 | 232000 | 231500 | 3947 |
| 516 | 20240419 | 100800 | 72191132500 | 232000 | 232000 | 232500 | 232000 | 117 |
| 517 | 20240419 | 100700 | 72163959500 | 232000 | 232500 | 232500 | 232000 | 265 |
| 518 | 20240419 | 100600 | 72102449000 | 232000 | 232000 | 232500 | 232000 | 199 |
| 519 | 20240419 | 100500 | 72056242500 | 232000 | 232000 | 232500 | 232000 | 1761 |
| 520 | 20240419 | 100400 | 71647660500 | 232500 | 232500 | 232500 | 232000 | 160 |
| 521 | 20240419 | 100300 | 71610478000 | 232000 | 232000 | 232500 | 232000 | 406 |
| 522 | 20240419 | 100200 | 71516151000 | 232000 | 232000 | 232500 | 231500 | 4954 |
| 523 | 20240419 | 100100 | 70367901000 | 231500 | 231500 | 232000 | 231500 | 1607 |
| 524 | 20240419 | 100000 | 69995830500 | 231500 | 231000 | 232000 | 231000 | 4682 |
| 525 | 20240419 | 095900 | 68913351500 | 230500 | 230000 | 231000 | 230000 | 730 |
| 526 | 20240419 | 095800 | 68745083500 | 230000 | 230500 | 231000 | 230000 | 2461 |
| 527 | 20240419 | 095700 | 68177796000 | 230500 | 230500 | 231000 | 230500 | 6316 |
| 528 | 20240419 | 095600 | 66721678000 | 231000 | 231000 | 231000 | 230500 | 603 |
| 529 | 20240419 | 095500 | 66582546000 | 231000 | 230500 | 231000 | 230500 | 458 |
| 530 | 20240419 | 095400 | 66476858000 | 230500 | 231000 | 231000 | 230500 | 326 |
| 531 | 20240419 | 095300 | 66401684500 | 230500 | 231000 | 231000 | 230500 | 543 |
| 532 | 20240419 | 095200 | 66276454500 | 230500 | 231000 | 231000 | 230500 | 679 |
| 533 | 20240419 | 095100 | 66119894500 | 231000 | 230500 | 231000 | 230500 | 1808 |
| 534 | 20240419 | 095000 | 65703103500 | 230500 | 230000 | 230500 | 230000 | 795 |
| 535 | 20240419 | 094900 | 65519921000 | 230500 | 230000 | 230500 | 230000 | 715 |
| 536 | 20240419 | 094800 | 65355432000 | 230000 | 230000 | 230500 | 229500 | 13862 |
| 537 | 20240419 | 094700 | 62170057000 | 230000 | 230000 | 230500 | 230000 | 3143 |
| 538 | 20240419 | 094600 | 61447138000 | 230500 | 230500 | 231000 | 230000 | 6123 |
| 539 | 20240419 | 094500 | 60035917500 | 231000 | 231000 | 231000 | 230500 | 574 |
| 540 | 20240419 | 094400 | 59903567500 | 230500 | 231000 | 231000 | 230500 | 499 |
| 541 | 20240419 | 094300 | 59788441000 | 230500 | 231000 | 231000 | 230500 | 515 |
| 542 | 20240419 | 094200 | 59669578500 | 231000 | 231000 | 231500 | 230500 | 5053 |
| 543 | 20240419 | 094100 | 58502411000 | 231000 | 231000 | 231000 | 230500 | 869 |
| 544 | 20240419 | 094000 | 58302035500 | 230500 | 230500 | 231000 | 230500 | 993 |
| 545 | 20240419 | 093900 | 58073082500 | 231000 | 231000 | 231500 | 230500 | 14278 |
| 546 | 20240419 | 093800 | 54774980000 | 231000 | 231500 | 231500 | 231000 | 172 |
| 547 | 20240419 | 093700 | 54735176500 | 231500 | 231500 | 231500 | 231000 | 249 |
| 548 | 20240419 | 093600 | 54677566000 | 231500 | 231500 | 232000 | 231500 | 2145 |
| 549 | 20240419 | 093500 | 54180945000 | 232000 | 232500 | 232500 | 231500 | 6352 |
| 550 | 20240419 | 093400 | 52708779500 | 232500 | 231500 | 232500 | 231500 | 4481 |
| 551 | 20240419 | 093300 | 51668495000 | 231500 | 232000 | 232000 | 231500 | 685 |
| 552 | 20240419 | 093200 | 51509896500 | 231500 | 231500 | 232000 | 231500 | 1625 |
| 553 | 20240419 | 093100 | 51133697000 | 232000 | 232000 | 232000 | 231000 | 8376 |
| 554 | 20240419 | 093000 | 49195588000 | 231500 | 231500 | 232000 | 231500 | 5268 |
| 555 | 20240419 | 092900 | 47976029500 | 231500 | 231500 | 232000 | 231500 | 495 |
| 556 | 20240419 | 092800 | 47861428000 | 231500 | 231500 | 232000 | 231500 | 520 |
| 557 | 20240419 | 092700 | 47740993000 | 231500 | 232000 | 232000 | 231500 | 7874 |
| 558 | 20240419 | 092600 | 45918063500 | 231500 | 232500 | 232500 | 231500 | 2910 |
| 559 | 20240419 | 092500 | 45243047000 | 232500 | 231500 | 232500 | 231500 | 6942 |
| 560 | 20240419 | 092400 | 43634639500 | 231500 | 231000 | 231500 | 231000 | 4235 |
| 561 | 20240419 | 092300 | 42656302500 | 231000 | 231000 | 231500 | 231000 | 1104 |
| 562 | 20240419 | 092200 | 42401179000 | 231000 | 231000 | 231500 | 231000 | 2628 |
| 563 | 20240419 | 092100 | 41794074000 | 231000 | 231000 | 231500 | 231000 | 1047 |
| 564 | 20240419 | 092000 | 41552185500 | 231500 | 231500 | 231500 | 231000 | 7901 |
| 565 | 20240419 | 091900 | 39727034000 | 231000 | 231500 | 232000 | 231000 | 5566 |
| 566 | 20240419 | 091800 | 38438520500 | 231500 | 232000 | 232000 | 231500 | 694 |
| 567 | 20240419 | 091700 | 38277770500 | 232000 | 232000 | 232500 | 231500 | 5408 |
| 568 | 20240419 | 091600 | 37023152000 | 232000 | 231500 | 232500 | 231500 | 4630 |
| 569 | 20240419 | 091500 | 35949075000 | 232000 | 232000 | 232000 | 231000 | 4453 |
| 570 | 20240419 | 091400 | 34918157000 | 232000 | 231500 | 232000 | 231000 | 5065 |
| 571 | 20240419 | 091300 | 33745851000 | 231500 | 232000 | 232500 | 231500 | 7381 |
| 572 | 20240419 | 091200 | 32035229500 | 232500 | 232000 | 232500 | 232000 | 2953 |
| 573 | 20240419 | 091100 | 31349277000 | 232000 | 233000 | 233000 | 231500 | 10035 |
| 574 | 20240419 | 091000 | 29019763500 | 232500 | 232500 | 233000 | 232000 | 6391 |
| 575 | 20240419 | 090900 | 27533813000 | 232500 | 233500 | 233500 | 232000 | 8609 |
| 576 | 20240419 | 090800 | 25529893000 | 233000 | 233000 | 234000 | 233000 | 5256 |
| 577 | 20240419 | 090700 | 24302823500 | 233000 | 233500 | 234000 | 233000 | 3043 |
| 578 | 20240419 | 090600 | 23592057500 | 233500 | 233500 | 233500 | 233000 | 10537 |
| 579 | 20240419 | 090500 | 21135275500 | 233000 | 235000 | 235000 | 233000 | 13990 |
| 580 | 20240419 | 090400 | 17861197000 | 234500 | 235000 | 235000 | 234500 | 7657 |
| 581 | 20240419 | 090300 | 16062423500 | 235000 | 234500 | 235000 | 234000 | 11335 |
| 582 | 20240419 | 090200 | 13401337000 | 234500 | 234000 | 234500 | 233500 | 8573 |
| 583 | 20240419 | 090100 | 11394670500 | 234500 | 233000 | 235000 | 232500 | 19098 |
| 584 | 20240419 | 090000 | 6934850500 | 233500 | 231000 | 233500 | 229500 | 28430 |