35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 185300 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 19396 |
| 3 | 20240417 | 185200 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 4 | 20240417 | 185100 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 5 | 20240417 | 185000 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 6 | 20240417 | 184900 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 7 | 20240417 | 184800 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 8 | 20240417 | 184700 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 9 | 20240417 | 184600 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 10 | 20240417 | 184500 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 11 | 20240417 | 184400 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 12 | 20240417 | 184300 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 13 | 20240417 | 184200 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 14 | 20240417 | 184100 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 15 | 20240417 | 184000 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 16 | 20240417 | 183900 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 17 | 20240417 | 183800 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 18 | 20240417 | 183700 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 19 | 20240417 | 183600 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 20 | 20240417 | 183500 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 21 | 20240417 | 183400 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 22 | 20240417 | 183300 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 23 | 20240417 | 183200 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 24 | 20240417 | 183100 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 25 | 20240417 | 183000 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 26 | 20240417 | 182900 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 27 | 20240417 | 182800 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 28 | 20240417 | 182700 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 29 | 20240417 | 182600 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 30 | 20240417 | 182500 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 31 | 20240417 | 182400 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 32 | 20240417 | 182300 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 19396 |
| 33 | 20240417 | 182200 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 34 | 20240417 | 182100 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 35 | 20240417 | 182000 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 36 | 20240417 | 181900 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 37 | 20240417 | 181800 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 38 | 20240417 | 181700 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 39 | 20240417 | 181600 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 40 | 20240417 | 181500 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 41 | 20240417 | 181400 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 42 | 20240417 | 181300 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 43 | 20240417 | 181200 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 44 | 20240417 | 181100 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 45 | 20240417 | 181000 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 46 | 20240417 | 180900 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 47 | 20240417 | 180800 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 48 | 20240417 | 180700 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 49 | 20240417 | 180600 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 50 | 20240417 | 180500 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 51 | 20240417 | 180400 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 52 | 20240417 | 180300 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 53 | 20240417 | 180200 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 54 | 20240417 | 180100 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 55 | 20240417 | 180000 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 56 | 20240417 | 175900 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 57 | 20240417 | 175800 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 58 | 20240417 | 175700 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 59 | 20240417 | 175600 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 60 | 20240417 | 175500 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 61 | 20240417 | 175400 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 62 | 20240417 | 175300 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 19396 |
| 63 | 20240417 | 175200 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 64 | 20240417 | 175100 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 65 | 20240417 | 175000 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 66 | 20240417 | 174900 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 67 | 20240417 | 174800 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 68 | 20240417 | 174700 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 69 | 20240417 | 174600 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 70 | 20240417 | 174500 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 71 | 20240417 | 174400 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 72 | 20240417 | 174300 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 73 | 20240417 | 174200 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 74 | 20240417 | 174100 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 75 | 20240417 | 174000 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 76 | 20240417 | 173900 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 77 | 20240417 | 173800 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 78 | 20240417 | 173700 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 79 | 20240417 | 173600 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 80 | 20240417 | 173500 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 81 | 20240417 | 173400 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 82 | 20240417 | 173300 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 83 | 20240417 | 173200 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 84 | 20240417 | 173100 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 85 | 20240417 | 173000 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 86 | 20240417 | 172900 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 87 | 20240417 | 172800 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 88 | 20240417 | 172700 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 89 | 20240417 | 172600 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 90 | 20240417 | 172500 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 91 | 20240417 | 172400 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 92 | 20240417 | 172300 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 19396 |
| 93 | 20240417 | 172200 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 94 | 20240417 | 172100 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 95 | 20240417 | 172000 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 96 | 20240417 | 171900 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 97 | 20240417 | 171800 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 98 | 20240417 | 171700 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 99 | 20240417 | 171600 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 100 | 20240417 | 171500 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 101 | 20240417 | 171400 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 102 | 20240417 | 171300 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 103 | 20240417 | 171200 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 104 | 20240417 | 171100 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 105 | 20240417 | 171000 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 106 | 20240417 | 170900 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 107 | 20240417 | 170800 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 108 | 20240417 | 170700 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 109 | 20240417 | 170600 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 110 | 20240417 | 170500 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 111 | 20240417 | 170400 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 112 | 20240417 | 170300 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 113 | 20240417 | 170200 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 114 | 20240417 | 170100 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 115 | 20240417 | 170000 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 116 | 20240417 | 165900 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 117 | 20240417 | 165800 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 118 | 20240417 | 165700 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 119 | 20240417 | 165600 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 120 | 20240417 | 165500 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 121 | 20240417 | 165400 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 122 | 20240417 | 165300 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 19396 |
| 123 | 20240417 | 165200 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 124 | 20240417 | 165100 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 125 | 20240417 | 165000 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 126 | 20240417 | 164900 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 127 | 20240417 | 164800 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 128 | 20240417 | 164700 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 129 | 20240417 | 164600 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 130 | 20240417 | 164500 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 131 | 20240417 | 164400 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 132 | 20240417 | 164300 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 133 | 20240417 | 164200 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 134 | 20240417 | 164100 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 135 | 20240417 | 164000 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 136 | 20240417 | 163900 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 137 | 20240417 | 163800 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 138 | 20240417 | 163700 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 139 | 20240417 | 163600 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 140 | 20240417 | 163500 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 141 | 20240417 | 163400 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 142 | 20240417 | 163300 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 143 | 20240417 | 163200 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 144 | 20240417 | 163100 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 145 | 20240417 | 163000 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 146 | 20240417 | 162900 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 147 | 20240417 | 162800 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 148 | 20240417 | 162700 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 149 | 20240417 | 162600 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 150 | 20240417 | 162500 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 151 | 20240417 | 162400 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 152 | 20240417 | 162300 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 19396 |
| 153 | 20240417 | 162200 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 154 | 20240417 | 162100 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 155 | 20240417 | 162000 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 156 | 20240417 | 161900 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 157 | 20240417 | 161800 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 158 | 20240417 | 161700 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 159 | 20240417 | 161600 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 160 | 20240417 | 161500 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 161 | 20240417 | 161400 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 162 | 20240417 | 161300 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 163 | 20240417 | 161200 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 164 | 20240417 | 161100 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 165 | 20240417 | 161000 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 166 | 20240417 | 160900 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 167 | 20240417 | 160800 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 168 | 20240417 | 160700 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 169 | 20240417 | 160600 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 170 | 20240417 | 160500 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 171 | 20240417 | 160400 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 172 | 20240417 | 160300 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 173 | 20240417 | 160200 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 174 | 20240417 | 160100 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 175 | 20240417 | 160000 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 176 | 20240417 | 155900 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 177 | 20240417 | 155800 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 178 | 20240417 | 155700 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 179 | 20240417 | 155600 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 180 | 20240417 | 155500 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 181 | 20240417 | 155400 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 182 | 20240417 | 155300 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 19396 |
| 183 | 20240417 | 155200 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 184 | 20240417 | 155100 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 185 | 20240417 | 155000 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 186 | 20240417 | 154900 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 187 | 20240417 | 154800 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 188 | 20240417 | 154700 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 189 | 20240417 | 154600 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 190 | 20240417 | 154500 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 191 | 20240417 | 154400 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 192 | 20240417 | 154300 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 193 | 20240417 | 154200 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 194 | 20240417 | 154100 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 195 | 20240417 | 154000 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 196 | 20240417 | 153900 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 197 | 20240417 | 153800 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 198 | 20240417 | 153700 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 199 | 20240417 | 153600 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 200 | 20240417 | 153500 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 201 | 20240417 | 153400 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 202 | 20240417 | 153300 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 203 | 20240417 | 153200 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 204 | 20240417 | 153100 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 205 | 20240417 | 153000 | 176751003000 | 220000 | 220000 | 220000 | 220000 | 19396 |
| 206 | 20240417 | 152900 | 172483883000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 207 | 20240417 | 152800 | 172483883000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 208 | 20240417 | 152700 | 172483883000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 209 | 20240417 | 152600 | 172483883000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 210 | 20240417 | 152500 | 172483883000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 211 | 20240417 | 152400 | 172483883000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 212 | 20240417 | 152300 | 172483883000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 213 | 20240417 | 152200 | 172483883000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 214 | 20240417 | 152100 | 172483883000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 215 | 20240417 | 152000 | 172483883000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 216 | 20240417 | 151900 | 172483883000 | 221500 | 220500 | 221500 | 220000 | 3287 |
| 217 | 20240417 | 151800 | 171758291500 | 220000 | 220000 | 220500 | 219500 | 1866 |
| 218 | 20240417 | 151700 | 171348001500 | 220000 | 219000 | 220000 | 219000 | 3141 |
| 219 | 20240417 | 151600 | 170658504000 | 219500 | 220000 | 220000 | 219000 | 3333 |
| 220 | 20240417 | 151500 | 169926691500 | 219500 | 220000 | 220000 | 219500 | 1579 |
| 221 | 20240417 | 151400 | 169580009500 | 220000 | 220500 | 221000 | 219500 | 5196 |
| 222 | 20240417 | 151300 | 168435732000 | 220500 | 220500 | 221000 | 220500 | 1212 |
| 223 | 20240417 | 151200 | 168168257500 | 220500 | 221000 | 221000 | 220500 | 929 |
| 224 | 20240417 | 151100 | 167963208500 | 221000 | 221000 | 221000 | 220500 | 5589 |
| 225 | 20240417 | 151000 | 166728243000 | 221000 | 220000 | 221000 | 220000 | 2231 |
| 226 | 20240417 | 150900 | 166236013000 | 220500 | 219500 | 220500 | 219500 | 2900 |
| 227 | 20240417 | 150800 | 165598045500 | 220000 | 219500 | 220000 | 219000 | 3372 |
| 228 | 20240417 | 150700 | 164857892500 | 219500 | 220500 | 220500 | 219500 | 1577 |
| 229 | 20240417 | 150600 | 164511049000 | 220000 | 220500 | 220500 | 220000 | 901 |
| 230 | 20240417 | 150500 | 164312674500 | 220000 | 220000 | 220500 | 219500 | 1716 |
| 231 | 20240417 | 150400 | 163935309500 | 220500 | 220500 | 220500 | 220000 | 3582 |
| 232 | 20240417 | 150300 | 163147169000 | 220000 | 220500 | 221000 | 220000 | 1074 |
| 233 | 20240417 | 150200 | 162910474000 | 220500 | 220500 | 221000 | 220000 | 2058 |
| 234 | 20240417 | 150100 | 162456594500 | 221000 | 220500 | 221000 | 220000 | 6435 |
| 235 | 20240417 | 150000 | 161038840000 | 220500 | 221500 | 221500 | 220500 | 2425 |
| 236 | 20240417 | 145900 | 160502987000 | 221500 | 221500 | 222000 | 221000 | 6740 |
| 237 | 20240417 | 145800 | 159010003500 | 222000 | 222000 | 222500 | 221500 | 4561 |
| 238 | 20240417 | 145700 | 157998048000 | 222500 | 223000 | 223000 | 222000 | 2523 |
| 239 | 20240417 | 145600 | 157436438000 | 222500 | 223000 | 223000 | 222500 | 1632 |
| 240 | 20240417 | 145500 | 157072758000 | 223000 | 222500 | 223000 | 222500 | 1355 |
| 241 | 20240417 | 145400 | 156770844000 | 223000 | 222500 | 223000 | 222500 | 809 |
| 242 | 20240417 | 145300 | 156590603500 | 223000 | 222500 | 223000 | 222500 | 1899 |
| 243 | 20240417 | 145200 | 156167670000 | 222500 | 222500 | 223000 | 222500 | 1044 |
| 244 | 20240417 | 145100 | 155935047500 | 222500 | 223500 | 223500 | 222500 | 2397 |
| 245 | 20240417 | 145000 | 155400356500 | 223000 | 223500 | 223500 | 223000 | 1596 |
| 246 | 20240417 | 144900 | 155044193000 | 223500 | 223500 | 223500 | 223000 | 721 |
| 247 | 20240417 | 144800 | 154883150500 | 223000 | 223500 | 223500 | 223000 | 1060 |
| 248 | 20240417 | 144700 | 154646314500 | 223500 | 223000 | 223500 | 223000 | 810 |
| 249 | 20240417 | 144600 | 154465442500 | 223000 | 223000 | 223500 | 222500 | 2165 |
| 250 | 20240417 | 144500 | 153982633000 | 223000 | 222000 | 223000 | 222000 | 2417 |
| 251 | 20240417 | 144400 | 153444656500 | 222000 | 223000 | 223500 | 222000 | 6689 |
| 252 | 20240417 | 144300 | 151955117000 | 223000 | 223500 | 223500 | 223000 | 1380 |
| 253 | 20240417 | 144200 | 151647162000 | 223500 | 224000 | 224000 | 223000 | 4364 |
| 254 | 20240417 | 144100 | 150671411500 | 223500 | 223500 | 224000 | 223500 | 949 |
| 255 | 20240417 | 144000 | 150458928000 | 223500 | 223500 | 224000 | 223500 | 899 |
| 256 | 20240417 | 143900 | 150257634500 | 223500 | 224000 | 224000 | 223500 | 1135 |
| 257 | 20240417 | 143800 | 150003482500 | 224000 | 224000 | 224000 | 223500 | 718 |
| 258 | 20240417 | 143700 | 149842719500 | 223500 | 223000 | 224000 | 223000 | 687 |
| 259 | 20240417 | 143600 | 149689084500 | 223500 | 223000 | 224000 | 223000 | 1508 |
| 260 | 20240417 | 143500 | 149352083500 | 223500 | 223500 | 223500 | 223000 | 1370 |
| 261 | 20240417 | 143400 | 149046026000 | 223000 | 223500 | 223500 | 223000 | 806 |
| 262 | 20240417 | 143300 | 148866014500 | 223500 | 223500 | 223500 | 223000 | 774 |
| 263 | 20240417 | 143200 | 148693115000 | 223500 | 223500 | 223500 | 223000 | 746 |
| 264 | 20240417 | 143100 | 148526521500 | 223500 | 223000 | 223500 | 223000 | 659 |
| 265 | 20240417 | 143000 | 148379360500 | 223000 | 223500 | 223500 | 223000 | 484 |
| 266 | 20240417 | 142900 | 148271223500 | 223500 | 223000 | 223500 | 223000 | 901 |
| 267 | 20240417 | 142800 | 148070048000 | 223500 | 224000 | 224000 | 223000 | 2090 |
| 268 | 20240417 | 142700 | 147602801000 | 223500 | 224000 | 224000 | 223500 | 1347 |
| 269 | 20240417 | 142600 | 147301214000 | 223500 | 223000 | 224000 | 223000 | 5504 |
| 270 | 20240417 | 142500 | 146069497000 | 223500 | 223500 | 223500 | 223000 | 486 |
| 271 | 20240417 | 142400 | 145960962000 | 223000 | 223500 | 223500 | 223000 | 731 |
| 272 | 20240417 | 142300 | 145797674500 | 223000 | 223500 | 223500 | 223000 | 1410 |
| 273 | 20240417 | 142200 | 145482752500 | 223500 | 223500 | 223500 | 223000 | 1072 |
| 274 | 20240417 | 142100 | 145243436500 | 223500 | 223500 | 223500 | 223000 | 1201 |
| 275 | 20240417 | 142000 | 144975121500 | 223500 | 223500 | 223500 | 223000 | 489 |
| 276 | 20240417 | 141900 | 144865923500 | 223500 | 223500 | 224000 | 223000 | 1698 |
| 277 | 20240417 | 141800 | 144486235000 | 223500 | 224000 | 224000 | 223000 | 6333 |
| 278 | 20240417 | 141700 | 143070805500 | 224000 | 224500 | 224500 | 223500 | 4498 |
| 279 | 20240417 | 141600 | 142063350000 | 224500 | 224500 | 224500 | 224000 | 1045 |
| 280 | 20240417 | 141500 | 141828788500 | 224000 | 224500 | 224500 | 224000 | 2894 |
| 281 | 20240417 | 141400 | 141179184500 | 224500 | 224500 | 224500 | 224000 | 2699 |
| 282 | 20240417 | 141300 | 140573460000 | 224000 | 224000 | 224500 | 223500 | 4425 |
| 283 | 20240417 | 141200 | 139582234000 | 224000 | 224000 | 224000 | 223500 | 3243 |
| 284 | 20240417 | 141100 | 138855838500 | 224000 | 223500 | 224000 | 223000 | 4605 |
| 285 | 20240417 | 141000 | 137826306000 | 223500 | 223000 | 223500 | 223000 | 1080 |
| 286 | 20240417 | 140900 | 137585015500 | 223000 | 222500 | 223500 | 222500 | 6933 |
| 287 | 20240417 | 140800 | 136038798000 | 222500 | 222500 | 223000 | 222500 | 562 |
| 288 | 20240417 | 140700 | 135913580000 | 222500 | 222500 | 223000 | 222500 | 798 |
| 289 | 20240417 | 140600 | 135735884000 | 223000 | 223000 | 223000 | 222500 | 888 |
| 290 | 20240417 | 140500 | 135537977000 | 222500 | 222500 | 223000 | 222500 | 535 |
| 291 | 20240417 | 140400 | 135418854500 | 222500 | 222500 | 223000 | 222500 | 500 |
| 292 | 20240417 | 140300 | 135307516500 | 222500 | 222500 | 223000 | 222000 | 2898 |
| 293 | 20240417 | 140200 | 134662947500 | 222500 | 223000 | 223000 | 222500 | 496 |
| 294 | 20240417 | 140100 | 134552463500 | 223000 | 222500 | 223000 | 222500 | 512 |
| 295 | 20240417 | 140000 | 134438418000 | 223000 | 223000 | 223000 | 222500 | 1681 |
| 296 | 20240417 | 135900 | 134064189500 | 222500 | 222500 | 223000 | 222500 | 795 |
| 297 | 20240417 | 135800 | 133887202000 | 223000 | 223000 | 223000 | 222500 | 2367 |
| 298 | 20240417 | 135700 | 133359963000 | 223000 | 223000 | 223000 | 222500 | 638 |
| 299 | 20240417 | 135600 | 133217897000 | 223000 | 222000 | 223000 | 222000 | 1471 |
| 300 | 20240417 | 135500 | 132890508000 | 222500 | 221500 | 222500 | 221500 | 2850 |
| 301 | 20240417 | 135400 | 132257724000 | 222000 | 222000 | 222000 | 221500 | 745 |
| 302 | 20240417 | 135300 | 132092643500 | 222000 | 222000 | 222000 | 221500 | 1788 |
| 303 | 20240417 | 135200 | 131696428000 | 221500 | 222000 | 222000 | 221500 | 1360 |
| 304 | 20240417 | 135100 | 131395100000 | 221500 | 222000 | 222000 | 221500 | 348 |
| 305 | 20240417 | 135000 | 131317921500 | 222000 | 222000 | 222000 | 221500 | 1735 |
| 306 | 20240417 | 134900 | 130933482000 | 222000 | 221500 | 222000 | 221500 | 372 |
| 307 | 20240417 | 134800 | 130850970500 | 221500 | 222000 | 222000 | 221500 | 745 |
| 308 | 20240417 | 134700 | 130685813500 | 222000 | 222000 | 222000 | 221500 | 643 |
| 309 | 20240417 | 134600 | 130543256000 | 222000 | 222000 | 222000 | 221500 | 700 |
| 310 | 20240417 | 134500 | 130388106500 | 222000 | 222000 | 222000 | 221500 | 758 |
| 311 | 20240417 | 134400 | 130219941500 | 222000 | 222000 | 222000 | 221500 | 718 |
| 312 | 20240417 | 134300 | 130060835000 | 221500 | 222500 | 222500 | 221500 | 3048 |
| 313 | 20240417 | 134200 | 129384438500 | 222000 | 222500 | 222500 | 222000 | 654 |
| 314 | 20240417 | 134100 | 129239108000 | 222000 | 222000 | 222500 | 222000 | 696 |
| 315 | 20240417 | 134000 | 129084406000 | 222000 | 222500 | 222500 | 222000 | 677 |
| 316 | 20240417 | 133900 | 128933991000 | 222500 | 222500 | 223000 | 222000 | 2055 |
| 317 | 20240417 | 133800 | 128476843000 | 222500 | 223000 | 223000 | 222500 | 1390 |
| 318 | 20240417 | 133700 | 128167008000 | 222500 | 223000 | 223000 | 222500 | 1098 |
| 319 | 20240417 | 133600 | 127922240000 | 222500 | 223000 | 223500 | 222000 | 3854 |
| 320 | 20240417 | 133500 | 127063298000 | 223500 | 223500 | 224000 | 223000 | 5429 |
| 321 | 20240417 | 133400 | 125850045500 | 223500 | 223000 | 223500 | 223000 | 2071 |
| 322 | 20240417 | 133300 | 125387253000 | 223000 | 223500 | 223500 | 223000 | 3039 |
| 323 | 20240417 | 133200 | 124708109000 | 223000 | 222500 | 223500 | 222500 | 8089 |
| 324 | 20240417 | 133100 | 122903684500 | 222500 | 222500 | 222500 | 222000 | 2302 |
| 325 | 20240417 | 133000 | 122391588500 | 222500 | 222500 | 222500 | 222000 | 1489 |
| 326 | 20240417 | 132900 | 122060431000 | 222500 | 222500 | 222500 | 222000 | 1281 |
| 327 | 20240417 | 132800 | 121775608000 | 222500 | 222000 | 222500 | 222000 | 1141 |
| 328 | 20240417 | 132700 | 121521858500 | 222500 | 222000 | 222500 | 222000 | 3339 |
| 329 | 20240417 | 132600 | 120779409500 | 222000 | 222000 | 222500 | 222000 | 2791 |
| 330 | 20240417 | 132500 | 120159480500 | 222000 | 222500 | 222500 | 222000 | 1389 |
| 331 | 20240417 | 132400 | 119850541000 | 222500 | 221500 | 222500 | 221500 | 4531 |
| 332 | 20240417 | 132300 | 118844456500 | 222000 | 222000 | 222000 | 221500 | 3315 |
| 333 | 20240417 | 132200 | 118108551000 | 222000 | 222000 | 222000 | 221500 | 7994 |
| 334 | 20240417 | 132100 | 116334006500 | 221500 | 222000 | 222000 | 221500 | 1658 |
| 335 | 20240417 | 132000 | 115966149500 | 222000 | 221500 | 222000 | 221500 | 529 |
| 336 | 20240417 | 131900 | 115848778000 | 221500 | 221500 | 222000 | 221000 | 934 |
| 337 | 20240417 | 131800 | 115641871500 | 221500 | 221500 | 222000 | 221000 | 1449 |
| 338 | 20240417 | 131700 | 115320953000 | 221500 | 221500 | 222000 | 221500 | 945 |
| 339 | 20240417 | 131600 | 115111468000 | 221500 | 221500 | 222000 | 221000 | 7971 |
| 340 | 20240417 | 131500 | 113345634500 | 221000 | 221000 | 221500 | 220500 | 3883 |
| 341 | 20240417 | 131400 | 112487507500 | 221000 | 220500 | 221000 | 220500 | 1327 |
| 342 | 20240417 | 131300 | 112194857000 | 221000 | 221000 | 221000 | 220500 | 491 |
| 343 | 20240417 | 131200 | 112086441000 | 221000 | 221000 | 221000 | 220500 | 341 |
| 344 | 20240417 | 131100 | 112011091000 | 221000 | 221000 | 221000 | 220500 | 1416 |
| 345 | 20240417 | 131000 | 111698502000 | 220500 | 221000 | 221000 | 220500 | 336 |
| 346 | 20240417 | 130900 | 111624298500 | 221000 | 221000 | 221500 | 220500 | 930 |
| 347 | 20240417 | 130800 | 111418737500 | 221000 | 221000 | 221500 | 220500 | 1733 |
| 348 | 20240417 | 130700 | 111035648500 | 221000 | 221500 | 222000 | 221000 | 2732 |
| 349 | 20240417 | 130600 | 110430524500 | 222000 | 222000 | 222000 | 221500 | 848 |
| 350 | 20240417 | 130500 | 110242534000 | 222000 | 222000 | 222000 | 221500 | 673 |
| 351 | 20240417 | 130400 | 110093293000 | 221500 | 221500 | 222000 | 221500 | 1077 |
| 352 | 20240417 | 130300 | 109854552000 | 221500 | 221500 | 221500 | 221000 | 1490 |
| 353 | 20240417 | 130200 | 109524588000 | 221500 | 221500 | 222000 | 221000 | 2582 |
| 354 | 20240417 | 130100 | 108952725000 | 222000 | 221000 | 222000 | 220500 | 13974 |
| 355 | 20240417 | 130000 | 105860942000 | 221000 | 220500 | 221000 | 220000 | 1684 |
| 356 | 20240417 | 125900 | 105489637000 | 220000 | 220500 | 220500 | 220000 | 1379 |
| 357 | 20240417 | 125800 | 105185980000 | 220000 | 220000 | 220500 | 220000 | 1111 |
| 358 | 20240417 | 125700 | 104941464500 | 220500 | 220500 | 221000 | 220500 | 1627 |
| 359 | 20240417 | 125600 | 104582562000 | 221000 | 220500 | 221000 | 220500 | 808 |
| 360 | 20240417 | 125500 | 104404306000 | 220500 | 220500 | 221000 | 220500 | 687 |
| 361 | 20240417 | 125400 | 104252701000 | 220500 | 221000 | 221000 | 220500 | 827 |
| 362 | 20240417 | 125300 | 104070028000 | 220500 | 220000 | 221000 | 220000 | 7419 |
| 363 | 20240417 | 125200 | 102435512500 | 220000 | 219500 | 220000 | 219500 | 1451 |
| 364 | 20240417 | 125100 | 102116683500 | 219500 | 219500 | 219500 | 219000 | 615 |
| 365 | 20240417 | 125000 | 101981764000 | 219000 | 219500 | 219500 | 219000 | 527 |
| 366 | 20240417 | 124900 | 101866113000 | 219000 | 219000 | 219500 | 218500 | 2327 |
| 367 | 20240417 | 124800 | 101356361500 | 219000 | 219000 | 219000 | 218500 | 213 |
| 368 | 20240417 | 124700 | 101309749000 | 218500 | 219000 | 219000 | 218500 | 428 |
| 369 | 20240417 | 124600 | 101216108500 | 218500 | 218500 | 219000 | 218500 | 518 |
| 370 | 20240417 | 124500 | 101102774000 | 218500 | 219500 | 219500 | 218500 | 332 |
| 371 | 20240417 | 124400 | 101030050500 | 219000 | 219000 | 219500 | 219000 | 481 |
| 372 | 20240417 | 124300 | 100924607000 | 219000 | 219000 | 219500 | 219000 | 991 |
| 373 | 20240417 | 124200 | 100707554000 | 219000 | 219000 | 219500 | 218500 | 2227 |
| 374 | 20240417 | 124100 | 100219716000 | 219000 | 219500 | 219500 | 219000 | 268 |
| 375 | 20240417 | 124000 | 100160979000 | 219500 | 219500 | 219500 | 219000 | 729 |
| 376 | 20240417 | 123900 | 100001200000 | 219500 | 219500 | 219500 | 219000 | 504 |
| 377 | 20240417 | 123800 | 99890601000 | 219500 | 219500 | 219500 | 219000 | 579 |
| 378 | 20240417 | 123700 | 99763584500 | 219500 | 219500 | 219500 | 219000 | 294 |
| 379 | 20240417 | 123600 | 99699078500 | 219500 | 219500 | 219500 | 219000 | 684 |
| 380 | 20240417 | 123500 | 99549014000 | 219000 | 219500 | 219500 | 219000 | 409 |
| 381 | 20240417 | 123400 | 99459299500 | 219000 | 219500 | 219500 | 219000 | 541 |
| 382 | 20240417 | 123300 | 99340645000 | 219500 | 219500 | 219500 | 219000 | 271 |
| 383 | 20240417 | 123200 | 99281164000 | 219500 | 219500 | 219500 | 219000 | 72 |
| 384 | 20240417 | 123100 | 99265374000 | 219000 | 219500 | 219500 | 219000 | 1193 |
| 385 | 20240417 | 123000 | 99003605000 | 219000 | 219500 | 219500 | 219000 | 238 |
| 386 | 20240417 | 122900 | 98951429000 | 219500 | 219000 | 219500 | 219000 | 348 |
| 387 | 20240417 | 122800 | 98875083000 | 219000 | 219000 | 219500 | 219000 | 293 |
| 388 | 20240417 | 122700 | 98810801500 | 219500 | 219500 | 220000 | 219000 | 1488 |
| 389 | 20240417 | 122600 | 98483998000 | 219000 | 220000 | 220000 | 219000 | 1730 |
| 390 | 20240417 | 122500 | 98104381500 | 220000 | 219500 | 220000 | 219500 | 1460 |
| 391 | 20240417 | 122400 | 97783855500 | 219500 | 220000 | 220000 | 219500 | 1443 |
| 392 | 20240417 | 122300 | 97466959500 | 220000 | 220000 | 220000 | 219500 | 914 |
| 393 | 20240417 | 122200 | 97266119000 | 220000 | 219500 | 220000 | 219000 | 1360 |
| 394 | 20240417 | 122100 | 96967568500 | 219500 | 220000 | 220000 | 219000 | 2765 |
| 395 | 20240417 | 122000 | 96360719000 | 219500 | 220000 | 220000 | 219500 | 1359 |
| 396 | 20240417 | 121900 | 96062330500 | 220000 | 220000 | 220000 | 219500 | 224 |
| 397 | 20240417 | 121800 | 96013069500 | 220000 | 219500 | 220000 | 219500 | 1140 |
| 398 | 20240417 | 121700 | 95762760500 | 220000 | 220000 | 220500 | 219500 | 2117 |
| 399 | 20240417 | 121600 | 95297150500 | 220000 | 220000 | 220500 | 220000 | 457 |
| 400 | 20240417 | 121500 | 95196474500 | 220000 | 220500 | 221000 | 220000 | 4363 |
| 401 | 20240417 | 121400 | 94234385000 | 220500 | 221000 | 221000 | 220500 | 1178 |
| 402 | 20240417 | 121300 | 93974095000 | 221000 | 220500 | 221000 | 220000 | 2025 |
| 403 | 20240417 | 121200 | 93527293500 | 220000 | 220500 | 220500 | 220000 | 1601 |
| 404 | 20240417 | 121100 | 93174419500 | 220000 | 221000 | 221000 | 220000 | 2305 |
| 405 | 20240417 | 121000 | 92666025500 | 221000 | 220500 | 221000 | 220000 | 3246 |
| 406 | 20240417 | 120900 | 91950275000 | 220000 | 220000 | 220500 | 220000 | 765 |
| 407 | 20240417 | 120800 | 91781845000 | 220500 | 219500 | 221000 | 219000 | 29845 |
| 408 | 20240417 | 120700 | 85216583000 | 219500 | 219500 | 219500 | 219000 | 485 |
| 409 | 20240417 | 120600 | 85110144500 | 219500 | 219000 | 219500 | 219000 | 133 |
| 410 | 20240417 | 120500 | 85080971000 | 219500 | 219000 | 219500 | 219000 | 616 |
| 411 | 20240417 | 120400 | 84945845000 | 219000 | 219500 | 219500 | 219000 | 901 |
| 412 | 20240417 | 120300 | 84748383000 | 219000 | 219000 | 219500 | 218500 | 6154 |
| 413 | 20240417 | 120200 | 83400541500 | 219000 | 218500 | 219000 | 218500 | 1470 |
| 414 | 20240417 | 120100 | 83078644500 | 219000 | 219000 | 219000 | 218500 | 566 |
| 415 | 20240417 | 120000 | 82954715500 | 219000 | 218500 | 219000 | 218500 | 520 |
| 416 | 20240417 | 115900 | 82840847500 | 218500 | 218500 | 219000 | 218500 | 676 |
| 417 | 20240417 | 115800 | 82692869500 | 218500 | 218500 | 219000 | 218000 | 6150 |
| 418 | 20240417 | 115700 | 81348501500 | 218500 | 218500 | 218500 | 218000 | 433 |
| 419 | 20240417 | 115600 | 81254043000 | 218500 | 218000 | 218500 | 218000 | 426 |
| 420 | 20240417 | 115500 | 81161028500 | 218000 | 218500 | 218500 | 218000 | 650 |
| 421 | 20240417 | 115400 | 81019239500 | 218000 | 218000 | 218500 | 218000 | 426 |
| 422 | 20240417 | 115300 | 80926210000 | 218000 | 218500 | 218500 | 218000 | 253 |
| 423 | 20240417 | 115200 | 80871034000 | 218500 | 218000 | 218500 | 218000 | 857 |
| 424 | 20240417 | 115100 | 80684041000 | 218000 | 218000 | 218500 | 217500 | 829 |
| 425 | 20240417 | 115000 | 80503366000 | 217500 | 217500 | 218500 | 217500 | 496 |
| 426 | 20240417 | 114900 | 80395209500 | 218000 | 218500 | 218500 | 217500 | 1549 |
| 427 | 20240417 | 114800 | 80057543000 | 218500 | 218500 | 218500 | 218000 | 129 |
| 428 | 20240417 | 114700 | 80029397500 | 218000 | 218000 | 218500 | 218000 | 1839 |
| 429 | 20240417 | 114600 | 79628400500 | 218500 | 218000 | 218500 | 218000 | 1646 |
| 430 | 20240417 | 114500 | 79269347500 | 218000 | 218000 | 218500 | 218000 | 534 |
| 431 | 20240417 | 114400 | 79152835000 | 218000 | 218500 | 219000 | 218000 | 496 |
| 432 | 20240417 | 114300 | 79044464000 | 218500 | 219000 | 219000 | 218000 | 1239 |
| 433 | 20240417 | 114200 | 78773773000 | 218500 | 219000 | 219000 | 218500 | 1304 |
| 434 | 20240417 | 114100 | 78488754000 | 219000 | 219000 | 219000 | 218500 | 446 |
| 435 | 20240417 | 114000 | 78391177500 | 219000 | 219000 | 219000 | 218500 | 226 |
| 436 | 20240417 | 113900 | 78341733000 | 219000 | 218500 | 219000 | 218500 | 378 |
| 437 | 20240417 | 113800 | 78259014500 | 219000 | 218500 | 219000 | 218500 | 995 |
| 438 | 20240417 | 113700 | 78041486500 | 218500 | 219000 | 219000 | 218500 | 582 |
| 439 | 20240417 | 113600 | 77914103500 | 218500 | 219500 | 219500 | 218500 | 1393 |
| 440 | 20240417 | 113500 | 77609010500 | 219500 | 219000 | 219500 | 219000 | 929 |
| 441 | 20240417 | 113400 | 77405370000 | 219000 | 218500 | 219500 | 218500 | 2973 |
| 442 | 20240417 | 113300 | 76754038000 | 219000 | 219000 | 219000 | 219000 | 458 |
| 443 | 20240417 | 113200 | 76653736000 | 219000 | 219000 | 219000 | 218500 | 496 |
| 444 | 20240417 | 113100 | 76545155500 | 219000 | 219000 | 219000 | 218500 | 559 |
| 445 | 20240417 | 113000 | 76422930500 | 219000 | 218000 | 219000 | 218000 | 2005 |
| 446 | 20240417 | 112900 | 75985407500 | 218000 | 218500 | 219000 | 218000 | 1108 |
| 447 | 20240417 | 112800 | 75743338000 | 218500 | 218000 | 218500 | 218000 | 786 |
| 448 | 20240417 | 112700 | 75571759500 | 218000 | 218000 | 218500 | 217500 | 1056 |
| 449 | 20240417 | 112600 | 75341700000 | 218000 | 218000 | 219000 | 218000 | 1887 |
| 450 | 20240417 | 112500 | 74929858500 | 218000 | 219000 | 219500 | 218000 | 3280 |
| 451 | 20240417 | 112400 | 74212187000 | 219000 | 219000 | 219500 | 218500 | 2767 |
| 452 | 20240417 | 112300 | 73606195500 | 219500 | 220000 | 220000 | 219000 | 5275 |
| 453 | 20240417 | 112200 | 72447782500 | 220000 | 219000 | 220000 | 219000 | 11144 |
| 454 | 20240417 | 112100 | 70000968000 | 219500 | 219000 | 219500 | 218500 | 1596 |
| 455 | 20240417 | 112000 | 69651159500 | 219000 | 219500 | 219500 | 219000 | 4277 |
| 456 | 20240417 | 111900 | 68713166000 | 219000 | 219500 | 219500 | 219000 | 3725 |
| 457 | 20240417 | 111800 | 67897113500 | 219000 | 218500 | 219500 | 218500 | 11525 |
| 458 | 20240417 | 111700 | 65372798000 | 218500 | 218000 | 219000 | 217500 | 8876 |
| 459 | 20240417 | 111600 | 63434986500 | 217500 | 217500 | 218000 | 217000 | 6313 |
| 460 | 20240417 | 111500 | 62061912000 | 217500 | 217500 | 217500 | 217000 | 384 |
| 461 | 20240417 | 111400 | 61978405500 | 217000 | 217000 | 217500 | 217000 | 267 |
| 462 | 20240417 | 111300 | 61920425000 | 217000 | 217000 | 217500 | 216500 | 539 |
| 463 | 20240417 | 111200 | 61803338500 | 217000 | 216500 | 217000 | 216500 | 1739 |
| 464 | 20240417 | 111100 | 61426476500 | 216500 | 217000 | 217500 | 216500 | 1306 |
| 465 | 20240417 | 111000 | 61143134000 | 217000 | 217500 | 217500 | 217000 | 1003 |
| 466 | 20240417 | 110900 | 60925345500 | 217000 | 218000 | 218500 | 217000 | 3553 |
| 467 | 20240417 | 110800 | 60151996500 | 218000 | 218000 | 218500 | 218000 | 1138 |
| 468 | 20240417 | 110700 | 59903520500 | 218500 | 218000 | 218500 | 217500 | 4727 |
| 469 | 20240417 | 110600 | 58872944500 | 218000 | 217500 | 218000 | 217500 | 662 |
| 470 | 20240417 | 110500 | 58728706500 | 218000 | 218000 | 218000 | 217500 | 2071 |
| 471 | 20240417 | 110400 | 58277562500 | 218000 | 217500 | 218000 | 217500 | 1732 |
| 472 | 20240417 | 110300 | 57900131000 | 217500 | 218000 | 218000 | 217000 | 3403 |
| 473 | 20240417 | 110200 | 57159579500 | 218000 | 217000 | 218000 | 216500 | 8164 |
| 474 | 20240417 | 110100 | 55386020000 | 217000 | 217500 | 217500 | 217000 | 2008 |
| 475 | 20240417 | 110000 | 54949701500 | 217500 | 216000 | 217500 | 216000 | 12722 |
| 476 | 20240417 | 105900 | 52191777500 | 216000 | 216000 | 216500 | 215500 | 2241 |
| 477 | 20240417 | 105800 | 51707651000 | 215500 | 215500 | 216000 | 215500 | 572 |
| 478 | 20240417 | 105700 | 51584285500 | 216000 | 216000 | 216000 | 215500 | 498 |
| 479 | 20240417 | 105600 | 51476794500 | 215500 | 215500 | 216000 | 215500 | 807 |
| 480 | 20240417 | 105500 | 51302642000 | 215500 | 216500 | 216500 | 215000 | 1882 |
| 481 | 20240417 | 105400 | 50896671000 | 216000 | 216500 | 216500 | 216000 | 1083 |
| 482 | 20240417 | 105300 | 50662465500 | 216500 | 216000 | 216500 | 216000 | 3503 |
| 483 | 20240417 | 105200 | 49905422500 | 216000 | 215500 | 216000 | 215500 | 479 |
| 484 | 20240417 | 105100 | 49802070000 | 216000 | 215500 | 216000 | 215500 | 1077 |
| 485 | 20240417 | 105000 | 49569767500 | 215500 | 215500 | 216000 | 215000 | 2026 |
| 486 | 20240417 | 104900 | 49132995000 | 215500 | 215500 | 216000 | 215500 | 1637 |
| 487 | 20240417 | 104800 | 48780211500 | 215500 | 215000 | 215500 | 215000 | 3714 |
| 488 | 20240417 | 104700 | 47981283000 | 214500 | 215000 | 215000 | 214500 | 300 |
| 489 | 20240417 | 104600 | 47916824000 | 214500 | 214500 | 215000 | 214500 | 2624 |
| 490 | 20240417 | 104500 | 47353920000 | 214000 | 214000 | 214500 | 213500 | 1174 |
| 491 | 20240417 | 104400 | 47102630000 | 214000 | 214000 | 214000 | 214000 | 167 |
| 492 | 20240417 | 104300 | 47066892000 | 214000 | 214000 | 214000 | 213500 | 262 |
| 493 | 20240417 | 104200 | 47010828000 | 214000 | 213500 | 214000 | 213500 | 750 |
| 494 | 20240417 | 104100 | 46850667000 | 213500 | 213500 | 213500 | 213000 | 81 |
| 495 | 20240417 | 104000 | 46833383500 | 213000 | 213000 | 213500 | 213000 | 144 |
| 496 | 20240417 | 103900 | 46802688500 | 213500 | 213000 | 213500 | 213000 | 564 |
| 497 | 20240417 | 103800 | 46682278500 | 213000 | 213000 | 213500 | 213000 | 90 |
| 498 | 20240417 | 103700 | 46663103500 | 213500 | 213500 | 213500 | 213000 | 229 |
| 499 | 20240417 | 103600 | 46614212500 | 213500 | 213500 | 213500 | 213000 | 105 |
| 500 | 20240417 | 103500 | 46591815000 | 213500 | 213000 | 213500 | 213000 | 155 |
| 501 | 20240417 | 103400 | 46558778500 | 213500 | 213000 | 213500 | 213000 | 86 |
| 502 | 20240417 | 103300 | 46540435500 | 213000 | 213000 | 213000 | 212500 | 228 |
| 503 | 20240417 | 103200 | 46491882500 | 213000 | 212500 | 213000 | 212500 | 347 |
| 504 | 20240417 | 103100 | 46417983500 | 213000 | 213000 | 213000 | 212500 | 320 |
| 505 | 20240417 | 103000 | 46349875500 | 213000 | 212500 | 213000 | 212500 | 887 |
| 506 | 20240417 | 102900 | 46161351500 | 213000 | 213000 | 213000 | 212500 | 626 |
| 507 | 20240417 | 102800 | 46028015500 | 213000 | 213500 | 213500 | 213000 | 360 |
| 508 | 20240417 | 102700 | 45951211000 | 213500 | 214000 | 214000 | 213500 | 102 |
| 509 | 20240417 | 102600 | 45929430500 | 213500 | 214000 | 214000 | 213500 | 641 |
| 510 | 20240417 | 102500 | 45792430500 | 214000 | 213500 | 214500 | 213500 | 1415 |
| 511 | 20240417 | 102400 | 45489711500 | 213500 | 213000 | 214000 | 213000 | 946 |
| 512 | 20240417 | 102300 | 45287793000 | 213000 | 213500 | 213500 | 213000 | 1096 |
| 513 | 20240417 | 102200 | 45053991000 | 213500 | 212500 | 213500 | 212000 | 1164 |
| 514 | 20240417 | 102100 | 44806555500 | 212000 | 212500 | 212500 | 212000 | 301 |
| 515 | 20240417 | 102000 | 44742721000 | 212000 | 212000 | 212500 | 212000 | 791 |
| 516 | 20240417 | 101900 | 44574990000 | 212500 | 212500 | 212500 | 212000 | 1584 |
| 517 | 20240417 | 101800 | 44239161000 | 212000 | 212000 | 212500 | 212000 | 768 |
| 518 | 20240417 | 101700 | 44076169500 | 212500 | 212500 | 212500 | 212000 | 445 |
| 519 | 20240417 | 101600 | 43981697000 | 212500 | 212500 | 213000 | 212000 | 1142 |
| 520 | 20240417 | 101500 | 43739019000 | 212500 | 212500 | 213000 | 212000 | 2221 |
| 521 | 20240417 | 101400 | 43267038500 | 213000 | 213000 | 213500 | 212500 | 1455 |
| 522 | 20240417 | 101300 | 42957273500 | 213000 | 213500 | 213500 | 213000 | 127 |
| 523 | 20240417 | 101200 | 42930194000 | 213500 | 213000 | 213500 | 213000 | 552 |
| 524 | 20240417 | 101100 | 42812421000 | 213000 | 214000 | 214000 | 213000 | 1311 |
| 525 | 20240417 | 101000 | 42533001000 | 213500 | 213500 | 214000 | 213000 | 2467 |
| 526 | 20240417 | 100900 | 42006817500 | 213500 | 215000 | 215000 | 213000 | 6045 |
| 527 | 20240417 | 100800 | 40713683000 | 215000 | 214500 | 215000 | 214500 | 897 |
| 528 | 20240417 | 100700 | 40520861000 | 214500 | 216000 | 216000 | 214500 | 4271 |
| 529 | 20240417 | 100600 | 39601227000 | 216000 | 216000 | 216000 | 215000 | 2917 |
| 530 | 20240417 | 100500 | 38972011000 | 216000 | 217000 | 217000 | 216000 | 1593 |
| 531 | 20240417 | 100400 | 38627128500 | 216500 | 217000 | 217000 | 216000 | 2770 |
| 532 | 20240417 | 100300 | 38027547500 | 217000 | 217000 | 217000 | 216500 | 4256 |
| 533 | 20240417 | 100200 | 37105496000 | 217000 | 216000 | 217000 | 215500 | 6055 |
| 534 | 20240417 | 100100 | 35796174500 | 215500 | 215500 | 216000 | 215000 | 3241 |
| 535 | 20240417 | 100000 | 35097665500 | 215500 | 215500 | 216000 | 215000 | 4308 |
| 536 | 20240417 | 095900 | 34169579000 | 215000 | 216500 | 217000 | 215000 | 2705 |
| 537 | 20240417 | 095800 | 33584495000 | 216500 | 216500 | 217000 | 216000 | 5988 |
| 538 | 20240417 | 095700 | 32287818000 | 216000 | 215500 | 216500 | 215500 | 4581 |
| 539 | 20240417 | 095600 | 31297935500 | 216000 | 214000 | 216000 | 213500 | 10870 |
| 540 | 20240417 | 095500 | 28962469500 | 213500 | 214500 | 214500 | 213500 | 6702 |
| 541 | 20240417 | 095400 | 27528027000 | 214500 | 214500 | 214500 | 214000 | 1170 |
| 542 | 20240417 | 095300 | 27277375000 | 214500 | 214000 | 214500 | 214000 | 1763 |
| 543 | 20240417 | 095200 | 26899544000 | 214500 | 213500 | 214500 | 213500 | 5021 |
| 544 | 20240417 | 095100 | 25825375000 | 214000 | 213500 | 214000 | 213000 | 4144 |
| 545 | 20240417 | 095000 | 24940616500 | 213500 | 213000 | 213500 | 213000 | 2055 |
| 546 | 20240417 | 094900 | 24502545000 | 212500 | 213000 | 213500 | 212500 | 3798 |
| 547 | 20240417 | 094800 | 23693650000 | 213000 | 212500 | 213500 | 212500 | 3700 |
| 548 | 20240417 | 094700 | 22905804500 | 212000 | 212000 | 212500 | 212000 | 113 |
| 549 | 20240417 | 094600 | 22881833500 | 212000 | 212000 | 212500 | 212000 | 528 |
| 550 | 20240417 | 094500 | 22769733000 | 212000 | 213000 | 213000 | 212000 | 1090 |
| 551 | 20240417 | 094400 | 22538081000 | 213000 | 212500 | 213000 | 212500 | 1153 |
| 552 | 20240417 | 094300 | 22292984000 | 212500 | 212000 | 213000 | 212000 | 4935 |
| 553 | 20240417 | 094200 | 21245219000 | 211500 | 211500 | 212000 | 211500 | 296 |
| 554 | 20240417 | 094100 | 21182521500 | 211500 | 212000 | 212000 | 211500 | 613 |
| 555 | 20240417 | 094000 | 21052638500 | 212000 | 211500 | 212000 | 211500 | 2133 |
| 556 | 20240417 | 093900 | 20601269000 | 211500 | 210500 | 211500 | 210500 | 759 |
| 557 | 20240417 | 093800 | 20441055000 | 210500 | 210000 | 211000 | 210000 | 489 |
| 558 | 20240417 | 093700 | 20338003500 | 210000 | 211000 | 211000 | 210000 | 1318 |
| 559 | 20240417 | 093600 | 20060655000 | 211000 | 211000 | 211500 | 211000 | 261 |
| 560 | 20240417 | 093500 | 20005554000 | 211000 | 210500 | 211000 | 210500 | 1517 |
| 561 | 20240417 | 093400 | 19685558000 | 210500 | 211500 | 211500 | 210500 | 1017 |
| 562 | 20240417 | 093300 | 19470937500 | 211000 | 211500 | 212000 | 211000 | 3968 |
| 563 | 20240417 | 093200 | 18631268000 | 211500 | 211500 | 211500 | 211000 | 974 |
| 564 | 20240417 | 093100 | 18425428500 | 211500 | 211000 | 212000 | 211000 | 2363 |
| 565 | 20240417 | 093000 | 17925947000 | 211000 | 210000 | 211000 | 210000 | 3119 |
| 566 | 20240417 | 092900 | 17269902500 | 210000 | 210500 | 210500 | 210000 | 1235 |
| 567 | 20240417 | 092800 | 17010502000 | 210500 | 210500 | 210500 | 210000 | 677 |
| 568 | 20240417 | 092700 | 16868031000 | 210000 | 210000 | 210500 | 209500 | 619 |
| 569 | 20240417 | 092600 | 16737986000 | 210000 | 210000 | 210000 | 209500 | 255 |
| 570 | 20240417 | 092500 | 16684494500 | 209500 | 210000 | 210000 | 209500 | 768 |
| 571 | 20240417 | 092400 | 16523238500 | 209500 | 210500 | 210500 | 209500 | 615 |
| 572 | 20240417 | 092300 | 16394030500 | 210500 | 210000 | 210500 | 210000 | 1002 |
| 573 | 20240417 | 092200 | 16183556000 | 210000 | 209000 | 210500 | 209000 | 1876 |
| 574 | 20240417 | 092100 | 15790166000 | 209500 | 208500 | 209500 | 208500 | 949 |
| 575 | 20240417 | 092000 | 15591858500 | 208500 | 209000 | 209500 | 208000 | 2154 |
| 576 | 20240417 | 091900 | 15142318000 | 209000 | 209500 | 209500 | 209000 | 925 |
| 577 | 20240417 | 091800 | 14948681000 | 209500 | 210000 | 210000 | 209000 | 1288 |
| 578 | 20240417 | 091700 | 14678818000 | 209500 | 209000 | 210000 | 208500 | 1224 |
| 579 | 20240417 | 091600 | 14422685500 | 209000 | 208000 | 209000 | 208000 | 1976 |
| 580 | 20240417 | 091500 | 14010614500 | 208000 | 208000 | 208500 | 208000 | 2445 |
| 581 | 20240417 | 091400 | 13501887500 | 208500 | 209000 | 209000 | 208000 | 1714 |
| 582 | 20240417 | 091300 | 13144545000 | 209000 | 209000 | 209500 | 208500 | 1964 |
| 583 | 20240417 | 091200 | 12734075500 | 209500 | 209500 | 209500 | 209000 | 1103 |
| 584 | 20240417 | 091100 | 12503511000 | 209000 | 209500 | 210000 | 209000 | 2315 |
| 585 | 20240417 | 091000 | 12018702500 | 210000 | 210500 | 210500 | 209500 | 1866 |
| 586 | 20240417 | 090900 | 11626867500 | 210500 | 209500 | 211000 | 209000 | 2485 |
| 587 | 20240417 | 090800 | 11105225500 | 209500 | 209000 | 209500 | 209000 | 1239 |
| 588 | 20240417 | 090700 | 10845891500 | 209500 | 209000 | 210000 | 208500 | 3108 |
| 589 | 20240417 | 090600 | 10195187000 | 209000 | 208000 | 209000 | 207500 | 3764 |
| 590 | 20240417 | 090500 | 9411728000 | 208000 | 209000 | 209500 | 207500 | 6664 |
| 591 | 20240417 | 090400 | 8023062000 | 209500 | 210000 | 210000 | 209000 | 3374 |
| 592 | 20240417 | 090300 | 7316085500 | 209500 | 211500 | 211500 | 209000 | 9765 |
| 593 | 20240417 | 090200 | 5262004500 | 211000 | 212500 | 213000 | 211000 | 7022 |
| 594 | 20240417 | 090100 | 3772994000 | 212500 | 212000 | 212500 | 211500 | 6773 |
| 595 | 20240417 | 090000 | 2336412500 | 212000 | 212500 | 212500 | 211000 | 10503 |