35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 184200 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 92240 |
| 3 | 20240418 | 184100 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 4 | 20240418 | 184000 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 5 | 20240418 | 183900 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 6 | 20240418 | 183800 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 7 | 20240418 | 183700 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 8 | 20240418 | 183600 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 9 | 20240418 | 183500 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 10 | 20240418 | 183400 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 11 | 20240418 | 183300 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 12 | 20240418 | 183200 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 13 | 20240418 | 183100 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 14 | 20240418 | 183000 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 15 | 20240418 | 182900 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 16 | 20240418 | 182800 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 17 | 20240418 | 182700 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 18 | 20240418 | 182600 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 19 | 20240418 | 182500 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 20 | 20240418 | 182400 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 21 | 20240418 | 182300 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 22 | 20240418 | 182200 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 23 | 20240418 | 182100 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 24 | 20240418 | 182000 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 25 | 20240418 | 181900 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 26 | 20240418 | 181800 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 27 | 20240418 | 181700 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 28 | 20240418 | 181600 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 29 | 20240418 | 181500 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 30 | 20240418 | 181400 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 31 | 20240418 | 181300 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 32 | 20240418 | 181200 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 92240 |
| 33 | 20240418 | 181100 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 34 | 20240418 | 181000 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 35 | 20240418 | 180900 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 36 | 20240418 | 180800 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 37 | 20240418 | 180700 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 38 | 20240418 | 180600 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 39 | 20240418 | 180500 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 40 | 20240418 | 180400 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 41 | 20240418 | 180300 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 42 | 20240418 | 180200 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 43 | 20240418 | 180100 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 44 | 20240418 | 180000 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 45 | 20240418 | 175900 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 46 | 20240418 | 175800 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 47 | 20240418 | 175700 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 48 | 20240418 | 175600 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 49 | 20240418 | 175500 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 50 | 20240418 | 175400 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 51 | 20240418 | 175300 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 52 | 20240418 | 175200 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 53 | 20240418 | 175100 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 54 | 20240418 | 175000 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 55 | 20240418 | 174900 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 56 | 20240418 | 174800 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 57 | 20240418 | 174700 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 58 | 20240418 | 174600 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 59 | 20240418 | 174500 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 60 | 20240418 | 174400 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 61 | 20240418 | 174300 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 62 | 20240418 | 174200 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 92240 |
| 63 | 20240418 | 174100 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 64 | 20240418 | 174000 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 65 | 20240418 | 173900 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 66 | 20240418 | 173800 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 67 | 20240418 | 173700 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 68 | 20240418 | 173600 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 69 | 20240418 | 173500 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 70 | 20240418 | 173400 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 71 | 20240418 | 173300 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 72 | 20240418 | 173200 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 73 | 20240418 | 173100 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 74 | 20240418 | 173000 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 75 | 20240418 | 172900 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 76 | 20240418 | 172800 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 77 | 20240418 | 172700 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 78 | 20240418 | 172600 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 79 | 20240418 | 172500 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 80 | 20240418 | 172400 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 81 | 20240418 | 172300 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 82 | 20240418 | 172200 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 83 | 20240418 | 172100 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 84 | 20240418 | 172000 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 85 | 20240418 | 171900 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 86 | 20240418 | 171800 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 87 | 20240418 | 171700 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 88 | 20240418 | 171600 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 89 | 20240418 | 171500 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 90 | 20240418 | 171400 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 91 | 20240418 | 171300 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 92 | 20240418 | 171200 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 92240 |
| 93 | 20240418 | 171100 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 94 | 20240418 | 171000 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 95 | 20240418 | 170900 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 96 | 20240418 | 170800 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 97 | 20240418 | 170700 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 98 | 20240418 | 170600 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 99 | 20240418 | 170500 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 100 | 20240418 | 170400 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 101 | 20240418 | 170300 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 102 | 20240418 | 170200 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 103 | 20240418 | 170100 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 104 | 20240418 | 170000 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 105 | 20240418 | 165900 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 106 | 20240418 | 165800 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 107 | 20240418 | 165700 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 108 | 20240418 | 165600 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 109 | 20240418 | 165500 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 110 | 20240418 | 165400 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 111 | 20240418 | 165300 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 112 | 20240418 | 165200 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 113 | 20240418 | 165100 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 114 | 20240418 | 165000 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 115 | 20240418 | 164900 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 116 | 20240418 | 164800 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 117 | 20240418 | 164700 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 118 | 20240418 | 164600 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 119 | 20240418 | 164500 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 120 | 20240418 | 164400 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 121 | 20240418 | 164300 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 122 | 20240418 | 164200 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 92240 |
| 123 | 20240418 | 164100 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 124 | 20240418 | 164000 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 125 | 20240418 | 163900 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 126 | 20240418 | 163800 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 127 | 20240418 | 163700 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 128 | 20240418 | 163600 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 129 | 20240418 | 163500 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 130 | 20240418 | 163400 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 131 | 20240418 | 163300 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 132 | 20240418 | 163200 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 133 | 20240418 | 163100 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 134 | 20240418 | 163000 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 135 | 20240418 | 162900 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 136 | 20240418 | 162800 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 137 | 20240418 | 162700 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 138 | 20240418 | 162600 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 139 | 20240418 | 162500 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 140 | 20240418 | 162400 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 141 | 20240418 | 162300 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 142 | 20240418 | 162200 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 143 | 20240418 | 162100 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 144 | 20240418 | 162000 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 145 | 20240418 | 161900 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 146 | 20240418 | 161800 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 147 | 20240418 | 161700 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 148 | 20240418 | 161600 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 149 | 20240418 | 161500 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 150 | 20240418 | 161400 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 151 | 20240418 | 161300 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 152 | 20240418 | 161200 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 92240 |
| 153 | 20240418 | 161100 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 154 | 20240418 | 161000 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 155 | 20240418 | 160900 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 156 | 20240418 | 160800 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 157 | 20240418 | 160700 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 158 | 20240418 | 160600 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 159 | 20240418 | 160500 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 160 | 20240418 | 160400 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 161 | 20240418 | 160300 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 162 | 20240418 | 160200 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 163 | 20240418 | 160100 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 164 | 20240418 | 160000 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 165 | 20240418 | 155900 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 166 | 20240418 | 155800 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 167 | 20240418 | 155700 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 168 | 20240418 | 155600 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 169 | 20240418 | 155500 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 170 | 20240418 | 155400 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 171 | 20240418 | 155300 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 172 | 20240418 | 155200 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 173 | 20240418 | 155100 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 174 | 20240418 | 155000 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 175 | 20240418 | 154900 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 176 | 20240418 | 154800 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 177 | 20240418 | 154700 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 178 | 20240418 | 154600 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 179 | 20240418 | 154500 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 180 | 20240418 | 154400 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 181 | 20240418 | 154300 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 182 | 20240418 | 154200 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 92240 |
| 183 | 20240418 | 154100 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 184 | 20240418 | 154000 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 185 | 20240418 | 153900 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 186 | 20240418 | 153800 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 187 | 20240418 | 153700 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 188 | 20240418 | 153600 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 189 | 20240418 | 153500 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 190 | 20240418 | 153400 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 191 | 20240418 | 153300 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 192 | 20240418 | 153200 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 193 | 20240418 | 153100 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 194 | 20240418 | 153000 | 258036102500 | 231000 | 231000 | 231000 | 231000 | 92240 |
| 195 | 20240418 | 152900 | 236728662500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 196 | 20240418 | 152800 | 236728662500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 197 | 20240418 | 152700 | 236728662500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 198 | 20240418 | 152600 | 236728662500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 199 | 20240418 | 152500 | 236728662500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 200 | 20240418 | 152400 | 236728662500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 201 | 20240418 | 152300 | 236728662500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 202 | 20240418 | 152200 | 236728662500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 203 | 20240418 | 152100 | 236728662500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 204 | 20240418 | 152000 | 236728662500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 205 | 20240418 | 151900 | 236728662500 | 232000 | 232500 | 233000 | 232000 | 9215 |
| 206 | 20240418 | 151800 | 234588215500 | 232500 | 233000 | 233000 | 232500 | 3999 |
| 207 | 20240418 | 151700 | 233658048500 | 233000 | 232500 | 233000 | 232500 | 3269 |
| 208 | 20240418 | 151600 | 232897063000 | 232500 | 232500 | 233000 | 232500 | 2463 |
| 209 | 20240418 | 151500 | 232323707000 | 232500 | 232500 | 233000 | 232500 | 724 |
| 210 | 20240418 | 151400 | 232155311500 | 233000 | 232500 | 233000 | 232500 | 1442 |
| 211 | 20240418 | 151300 | 231819799000 | 233000 | 233000 | 233000 | 232500 | 2432 |
| 212 | 20240418 | 151200 | 231253328500 | 233000 | 232500 | 233000 | 232500 | 2997 |
| 213 | 20240418 | 151100 | 230555090000 | 232500 | 232500 | 233000 | 232500 | 3446 |
| 214 | 20240418 | 151000 | 229752285500 | 232500 | 233000 | 233000 | 232500 | 660 |
| 215 | 20240418 | 150900 | 229598627000 | 233000 | 232500 | 233000 | 232500 | 949 |
| 216 | 20240418 | 150800 | 229377836500 | 232500 | 232500 | 233000 | 232500 | 5083 |
| 217 | 20240418 | 150700 | 228195436000 | 233000 | 232500 | 233000 | 232500 | 2249 |
| 218 | 20240418 | 150600 | 227671543500 | 233000 | 233000 | 233000 | 232500 | 534 |
| 219 | 20240418 | 150500 | 227547283500 | 232500 | 232000 | 233000 | 232000 | 13534 |
| 220 | 20240418 | 150400 | 224400870500 | 232000 | 232000 | 232500 | 232000 | 543 |
| 221 | 20240418 | 150300 | 224274843500 | 232000 | 232000 | 232500 | 232000 | 635 |
| 222 | 20240418 | 150200 | 224127450000 | 232000 | 232000 | 232500 | 232000 | 964 |
| 223 | 20240418 | 150100 | 223903622000 | 232500 | 232000 | 232500 | 232000 | 753 |
| 224 | 20240418 | 150000 | 223728783500 | 232500 | 232500 | 232500 | 232000 | 311 |
| 225 | 20240418 | 145900 | 223656562500 | 232000 | 232500 | 232500 | 232000 | 1798 |
| 226 | 20240418 | 145800 | 223239216500 | 232000 | 232500 | 232500 | 232000 | 585 |
| 227 | 20240418 | 145700 | 223103453000 | 232500 | 232000 | 232500 | 232000 | 628 |
| 228 | 20240418 | 145600 | 222957699500 | 232500 | 232500 | 232500 | 232000 | 502 |
| 229 | 20240418 | 145500 | 222841186000 | 232500 | 232500 | 232500 | 232000 | 982 |
| 230 | 20240418 | 145400 | 222613334000 | 232000 | 232000 | 232500 | 232000 | 486 |
| 231 | 20240418 | 145300 | 222500559000 | 232500 | 232000 | 232500 | 232000 | 857 |
| 232 | 20240418 | 145200 | 222301674500 | 232000 | 232500 | 232500 | 232000 | 483 |
| 233 | 20240418 | 145100 | 222189525000 | 232000 | 232000 | 232500 | 232000 | 309 |
| 234 | 20240418 | 145000 | 222117785500 | 232000 | 232000 | 232500 | 232000 | 292 |
| 235 | 20240418 | 144900 | 222049980500 | 232000 | 233500 | 233500 | 232000 | 9111 |
| 236 | 20240418 | 144800 | 219927888500 | 233000 | 233000 | 233500 | 233000 | 1277 |
| 237 | 20240418 | 144700 | 219630274000 | 233500 | 233000 | 233500 | 233000 | 653 |
| 238 | 20240418 | 144600 | 219477941000 | 233000 | 233000 | 233500 | 233000 | 296 |
| 239 | 20240418 | 144500 | 219408887500 | 233000 | 233000 | 233500 | 233000 | 605 |
| 240 | 20240418 | 144400 | 219267861500 | 233500 | 233000 | 233500 | 233000 | 3955 |
| 241 | 20240418 | 144300 | 218345752000 | 233000 | 232500 | 233000 | 232500 | 6186 |
| 242 | 20240418 | 144200 | 216904489500 | 233000 | 232500 | 233000 | 232500 | 969 |
| 243 | 20240418 | 144100 | 216679162500 | 232500 | 232500 | 233000 | 232500 | 3539 |
| 244 | 20240418 | 144000 | 215854628000 | 233000 | 233000 | 233000 | 232500 | 1759 |
| 245 | 20240418 | 143900 | 215444857500 | 233000 | 232500 | 233500 | 232500 | 20236 |
| 246 | 20240418 | 143800 | 210729548500 | 233000 | 233000 | 233000 | 232500 | 917 |
| 247 | 20240418 | 143700 | 210515966000 | 232500 | 232000 | 233000 | 232000 | 7626 |
| 248 | 20240418 | 143600 | 208742994000 | 232500 | 232000 | 232500 | 232000 | 525 |
| 249 | 20240418 | 143500 | 208621042000 | 232500 | 232000 | 232500 | 232000 | 907 |
| 250 | 20240418 | 143400 | 208410487500 | 232500 | 232500 | 232500 | 232000 | 282 |
| 251 | 20240418 | 143300 | 208345014500 | 232000 | 231500 | 232500 | 231500 | 5963 |
| 252 | 20240418 | 143200 | 206961687500 | 232000 | 231500 | 232000 | 231500 | 935 |
| 253 | 20240418 | 143100 | 206745166000 | 231500 | 232000 | 232500 | 231000 | 15601 |
| 254 | 20240418 | 143000 | 203130654500 | 232500 | 231500 | 232500 | 231500 | 11431 |
| 255 | 20240418 | 142900 | 200478808500 | 231500 | 231500 | 232000 | 231500 | 2298 |
| 256 | 20240418 | 142800 | 199946240000 | 231500 | 231500 | 232000 | 231500 | 856 |
| 257 | 20240418 | 142700 | 199747980500 | 232000 | 232000 | 232000 | 231500 | 470 |
| 258 | 20240418 | 142600 | 199639080000 | 232000 | 231500 | 232000 | 231500 | 523 |
| 259 | 20240418 | 142500 | 199517836500 | 232000 | 232000 | 232000 | 231500 | 233 |
| 260 | 20240418 | 142400 | 199463830500 | 232000 | 231500 | 232000 | 231500 | 359 |
| 261 | 20240418 | 142300 | 199380668000 | 231500 | 231500 | 232000 | 231500 | 633 |
| 262 | 20240418 | 142200 | 199233859000 | 232000 | 232000 | 232000 | 231500 | 321 |
| 263 | 20240418 | 142100 | 199159497000 | 232000 | 231500 | 232000 | 231500 | 1327 |
| 264 | 20240418 | 142000 | 198851766000 | 231500 | 231500 | 232000 | 231500 | 9945 |
| 265 | 20240418 | 141900 | 196549447000 | 231000 | 231000 | 231500 | 231000 | 1279 |
| 266 | 20240418 | 141800 | 196253485000 | 231500 | 231500 | 231500 | 231000 | 229 |
| 267 | 20240418 | 141700 | 196200535500 | 231500 | 231500 | 231500 | 231000 | 232 |
| 268 | 20240418 | 141600 | 196146925500 | 231000 | 230500 | 231500 | 230500 | 15416 |
| 269 | 20240418 | 141500 | 192585279500 | 230500 | 230500 | 231000 | 230500 | 1479 |
| 270 | 20240418 | 141400 | 192244358000 | 231000 | 230500 | 231000 | 230500 | 912 |
| 271 | 20240418 | 141300 | 192034088000 | 230500 | 230500 | 231000 | 230500 | 456 |
| 272 | 20240418 | 141200 | 191928966500 | 230500 | 230500 | 231000 | 230500 | 808 |
| 273 | 20240418 | 141100 | 191742647000 | 230500 | 231000 | 231000 | 230500 | 894 |
| 274 | 20240418 | 141000 | 191536548000 | 230500 | 230500 | 231000 | 230500 | 1664 |
| 275 | 20240418 | 140900 | 191152476000 | 231000 | 230500 | 231000 | 230500 | 1224 |
| 276 | 20240418 | 140800 | 190870051500 | 230500 | 230500 | 231000 | 230500 | 677 |
| 277 | 20240418 | 140700 | 190713966500 | 230500 | 230500 | 231000 | 230500 | 794 |
| 278 | 20240418 | 140600 | 190530934500 | 230500 | 230500 | 231000 | 230500 | 1683 |
| 279 | 20240418 | 140500 | 190142461500 | 231000 | 231000 | 231000 | 230500 | 2415 |
| 280 | 20240418 | 140400 | 189585788000 | 230500 | 231000 | 231000 | 230500 | 1267 |
| 281 | 20240418 | 140300 | 189293719500 | 231000 | 230500 | 231000 | 230500 | 305 |
| 282 | 20240418 | 140200 | 189223397500 | 231000 | 230500 | 231000 | 230500 | 501 |
| 283 | 20240418 | 140100 | 189107865500 | 230500 | 231000 | 231000 | 230500 | 756 |
| 284 | 20240418 | 140000 | 188933547000 | 231000 | 231000 | 231000 | 230500 | 355 |
| 285 | 20240418 | 135900 | 188851686500 | 230500 | 231500 | 231500 | 230500 | 3745 |
| 286 | 20240418 | 135800 | 187986821000 | 231500 | 231500 | 231500 | 231000 | 1497 |
| 287 | 20240418 | 135700 | 187640996500 | 231000 | 231000 | 231500 | 231000 | 2216 |
| 288 | 20240418 | 135600 | 187128861000 | 231500 | 231500 | 231500 | 231000 | 558 |
| 289 | 20240418 | 135500 | 186999921000 | 231000 | 231500 | 231500 | 231000 | 596 |
| 290 | 20240418 | 135400 | 186862210500 | 231000 | 231000 | 231500 | 231000 | 2869 |
| 291 | 20240418 | 135300 | 186199458500 | 231000 | 231000 | 231500 | 231000 | 179 |
| 292 | 20240418 | 135200 | 186158068000 | 231000 | 231000 | 231500 | 231000 | 203 |
| 293 | 20240418 | 135100 | 186111166000 | 231500 | 231000 | 231500 | 231000 | 1211 |
| 294 | 20240418 | 135000 | 185830911500 | 231000 | 231000 | 231500 | 231000 | 259 |
| 295 | 20240418 | 134900 | 185771071500 | 231500 | 230500 | 231500 | 230000 | 14124 |
| 296 | 20240418 | 134800 | 182512145500 | 230000 | 231000 | 231000 | 230000 | 3482 |
| 297 | 20240418 | 134700 | 181709627000 | 230500 | 231000 | 231000 | 230500 | 429 |
| 298 | 20240418 | 134600 | 181610717000 | 230500 | 231000 | 231000 | 230500 | 3897 |
| 299 | 20240418 | 134500 | 180712447000 | 231000 | 230500 | 231000 | 230500 | 753 |
| 300 | 20240418 | 134400 | 180538857000 | 231000 | 230500 | 231000 | 230500 | 543 |
| 301 | 20240418 | 134300 | 180413659500 | 231000 | 231000 | 231000 | 230500 | 1536 |
| 302 | 20240418 | 134200 | 180059337000 | 230500 | 230500 | 231000 | 230500 | 860 |
| 303 | 20240418 | 134100 | 179860989500 | 230500 | 231000 | 231500 | 230500 | 5359 |
| 304 | 20240418 | 134000 | 178623090500 | 231000 | 231500 | 231500 | 231000 | 906 |
| 305 | 20240418 | 133900 | 178413794000 | 231000 | 231000 | 231500 | 231000 | 1181 |
| 306 | 20240418 | 133800 | 178140646000 | 231500 | 231000 | 231500 | 231000 | 696 |
| 307 | 20240418 | 133700 | 177979745000 | 231000 | 231500 | 231500 | 231000 | 334 |
| 308 | 20240418 | 133600 | 177902565000 | 231500 | 231500 | 231500 | 231000 | 437 |
| 309 | 20240418 | 133500 | 177801580000 | 231500 | 231500 | 231500 | 231000 | 250 |
| 310 | 20240418 | 133400 | 177743796000 | 231000 | 231000 | 231500 | 231000 | 1565 |
| 311 | 20240418 | 133300 | 177382256500 | 231000 | 231500 | 231500 | 231000 | 163 |
| 312 | 20240418 | 133200 | 177344577500 | 231500 | 231000 | 231500 | 231000 | 727 |
| 313 | 20240418 | 133100 | 177176575000 | 231000 | 231500 | 232000 | 231000 | 1774 |
| 314 | 20240418 | 133000 | 176765886000 | 231500 | 232000 | 232000 | 231500 | 2886 |
| 315 | 20240418 | 132900 | 176097504000 | 232000 | 231500 | 232000 | 231500 | 430 |
| 316 | 20240418 | 132800 | 175997914000 | 231500 | 231500 | 232000 | 231500 | 1411 |
| 317 | 20240418 | 132700 | 175670589000 | 232000 | 231000 | 232000 | 230500 | 7271 |
| 318 | 20240418 | 132600 | 173988955000 | 230500 | 230500 | 231500 | 230500 | 3836 |
| 319 | 20240418 | 132500 | 173102614000 | 231000 | 231000 | 231500 | 230500 | 6089 |
| 320 | 20240418 | 132400 | 171696099000 | 231000 | 231500 | 231500 | 231000 | 5038 |
| 321 | 20240418 | 132300 | 170529920500 | 232000 | 232000 | 232000 | 231500 | 174 |
| 322 | 20240418 | 132200 | 170489606500 | 231500 | 232000 | 232000 | 231500 | 228 |
| 323 | 20240418 | 132100 | 170436799500 | 232000 | 231500 | 232000 | 231500 | 1287 |
| 324 | 20240418 | 132000 | 170138292500 | 232000 | 231500 | 232000 | 231000 | 3696 |
| 325 | 20240418 | 131900 | 169282706000 | 231000 | 231500 | 231500 | 231000 | 527 |
| 326 | 20240418 | 131800 | 169160788500 | 231000 | 231500 | 232000 | 231000 | 9937 |
| 327 | 20240418 | 131700 | 166860662000 | 231500 | 232000 | 232000 | 231500 | 335 |
| 328 | 20240418 | 131600 | 166783024000 | 231500 | 232000 | 232000 | 231500 | 201 |
| 329 | 20240418 | 131500 | 166736468000 | 232000 | 232000 | 232000 | 231500 | 1782 |
| 330 | 20240418 | 131400 | 166323065500 | 232000 | 230500 | 232000 | 230500 | 11661 |
| 331 | 20240418 | 131300 | 163627864000 | 230000 | 230500 | 230500 | 230000 | 2240 |
| 332 | 20240418 | 131200 | 163111624500 | 230000 | 230000 | 230500 | 230000 | 2948 |
| 333 | 20240418 | 131100 | 162432278500 | 230000 | 230000 | 230500 | 230000 | 1454 |
| 334 | 20240418 | 131000 | 162097199000 | 230500 | 230500 | 230500 | 230000 | 356 |
| 335 | 20240418 | 130900 | 162015278000 | 230500 | 230000 | 230500 | 230000 | 871 |
| 336 | 20240418 | 130800 | 161814642000 | 230500 | 230500 | 230500 | 230000 | 1155 |
| 337 | 20240418 | 130700 | 161548454000 | 230500 | 230000 | 230500 | 230000 | 571 |
| 338 | 20240418 | 130600 | 161416992000 | 230000 | 230500 | 230500 | 230000 | 357 |
| 339 | 20240418 | 130500 | 161334761500 | 230500 | 230000 | 230500 | 229500 | 7628 |
| 340 | 20240418 | 130400 | 159579363000 | 230000 | 229500 | 230000 | 229500 | 665 |
| 341 | 20240418 | 130300 | 159426654000 | 230000 | 230000 | 230000 | 229500 | 457 |
| 342 | 20240418 | 130200 | 159321712500 | 230000 | 229500 | 230000 | 229500 | 1701 |
| 343 | 20240418 | 130100 | 158930750000 | 229500 | 229500 | 230000 | 229500 | 858 |
| 344 | 20240418 | 130000 | 158733471000 | 230000 | 229500 | 230000 | 229500 | 225 |
| 345 | 20240418 | 125900 | 158681812000 | 230000 | 229500 | 230000 | 229500 | 444 |
| 346 | 20240418 | 125800 | 158579848000 | 230000 | 230000 | 230000 | 229500 | 139 |
| 347 | 20240418 | 125700 | 158547914000 | 230000 | 230000 | 230500 | 229500 | 9186 |
| 348 | 20240418 | 125600 | 156434728000 | 230000 | 230500 | 230500 | 230000 | 176 |
| 349 | 20240418 | 125500 | 156394190000 | 230500 | 230000 | 230500 | 230000 | 367 |
| 350 | 20240418 | 125400 | 156309689000 | 230000 | 230500 | 230500 | 230000 | 348 |
| 351 | 20240418 | 125300 | 156229628000 | 230500 | 230000 | 230500 | 230000 | 947 |
| 352 | 20240418 | 125200 | 156011638000 | 230000 | 230500 | 230500 | 230000 | 267 |
| 353 | 20240418 | 125100 | 155950203000 | 230500 | 230000 | 230500 | 229500 | 1975 |
| 354 | 20240418 | 125000 | 155495900000 | 230000 | 230000 | 230000 | 229500 | 1065 |
| 355 | 20240418 | 124900 | 155250984500 | 230000 | 230000 | 230000 | 229500 | 619 |
| 356 | 20240418 | 124800 | 155108720000 | 230000 | 230500 | 230500 | 229500 | 2310 |
| 357 | 20240418 | 124700 | 154577451000 | 230000 | 230500 | 230500 | 230000 | 455 |
| 358 | 20240418 | 124600 | 154472669500 | 230500 | 230000 | 230500 | 229500 | 2479 |
| 359 | 20240418 | 124500 | 153902457500 | 230000 | 229500 | 230000 | 229500 | 503 |
| 360 | 20240418 | 124400 | 153786880000 | 230000 | 228500 | 230000 | 228500 | 22892 |
| 361 | 20240418 | 124300 | 148536060000 | 228500 | 229000 | 229000 | 228500 | 731 |
| 362 | 20240418 | 124200 | 148368937000 | 228500 | 229000 | 229000 | 228500 | 1551 |
| 363 | 20240418 | 124100 | 148014505500 | 228500 | 229000 | 229500 | 228500 | 7492 |
| 364 | 20240418 | 124000 | 146299543000 | 229000 | 229500 | 229500 | 229000 | 6590 |
| 365 | 20240418 | 123900 | 144790350000 | 229000 | 229500 | 230000 | 229000 | 12596 |
| 366 | 20240418 | 123800 | 141899191500 | 230000 | 229500 | 230000 | 229500 | 408 |
| 367 | 20240418 | 123700 | 141805511500 | 229500 | 229500 | 230000 | 229500 | 1974 |
| 368 | 20240418 | 123600 | 141352401000 | 230000 | 230000 | 230500 | 230000 | 13447 |
| 369 | 20240418 | 123500 | 138259531000 | 230500 | 230500 | 230500 | 230000 | 339 |
| 370 | 20240418 | 123400 | 138181464500 | 230000 | 230000 | 230500 | 230000 | 545 |
| 371 | 20240418 | 123300 | 138056029000 | 230500 | 230500 | 230500 | 230000 | 1675 |
| 372 | 20240418 | 123200 | 137670207000 | 230000 | 230500 | 230500 | 230000 | 682 |
| 373 | 20240418 | 123100 | 137513249500 | 230000 | 230500 | 230500 | 230000 | 479 |
| 374 | 20240418 | 123000 | 137402958000 | 230500 | 230000 | 230500 | 230000 | 580 |
| 375 | 20240418 | 122900 | 137269435000 | 230500 | 230000 | 230500 | 230000 | 225 |
| 376 | 20240418 | 122800 | 137217636000 | 230500 | 230500 | 230500 | 230000 | 1822 |
| 377 | 20240418 | 122700 | 136797809000 | 230000 | 230500 | 230500 | 230000 | 1242 |
| 378 | 20240418 | 122600 | 136511718000 | 230500 | 230000 | 230500 | 230000 | 533 |
| 379 | 20240418 | 122500 | 136389045000 | 230500 | 230000 | 230500 | 230000 | 726 |
| 380 | 20240418 | 122400 | 136221920000 | 230500 | 230500 | 230500 | 230000 | 249 |
| 381 | 20240418 | 122300 | 136164613000 | 230500 | 230500 | 230500 | 230000 | 355 |
| 382 | 20240418 | 122200 | 136082927000 | 230000 | 230500 | 230500 | 230000 | 1300 |
| 383 | 20240418 | 122100 | 135783449000 | 230000 | 230000 | 230500 | 230000 | 467 |
| 384 | 20240418 | 122000 | 135675976000 | 230500 | 230000 | 230500 | 230000 | 370 |
| 385 | 20240418 | 121900 | 135590816500 | 230500 | 230500 | 230500 | 230000 | 230 |
| 386 | 20240418 | 121800 | 135537871000 | 230500 | 230500 | 230500 | 230000 | 545 |
| 387 | 20240418 | 121700 | 135412333500 | 230500 | 230500 | 230500 | 230000 | 689 |
| 388 | 20240418 | 121600 | 135253717500 | 230000 | 230500 | 230500 | 230000 | 641 |
| 389 | 20240418 | 121500 | 135106049500 | 230500 | 230500 | 230500 | 230000 | 2525 |
| 390 | 20240418 | 121400 | 134524266500 | 230500 | 230500 | 230500 | 230000 | 3852 |
| 391 | 20240418 | 121300 | 133636436500 | 230500 | 230000 | 230500 | 229500 | 18759 |
| 392 | 20240418 | 121200 | 129319044000 | 230000 | 230000 | 230000 | 229500 | 1588 |
| 393 | 20240418 | 121100 | 128954562500 | 230000 | 229500 | 230000 | 229500 | 833 |
| 394 | 20240418 | 121000 | 128763199500 | 229500 | 230000 | 230000 | 229500 | 742 |
| 395 | 20240418 | 120900 | 128592881000 | 230000 | 229500 | 230000 | 229500 | 2512 |
| 396 | 20240418 | 120800 | 128015583500 | 229500 | 229500 | 230000 | 229500 | 561 |
| 397 | 20240418 | 120700 | 127886790500 | 230000 | 230000 | 230000 | 229500 | 1364 |
| 398 | 20240418 | 120600 | 127573389500 | 229500 | 230000 | 230000 | 229500 | 1052 |
| 399 | 20240418 | 120500 | 127331865500 | 230000 | 230000 | 230500 | 229500 | 7779 |
| 400 | 20240418 | 120400 | 125543180500 | 230000 | 230000 | 230500 | 230000 | 5957 |
| 401 | 20240418 | 120300 | 124173049000 | 230000 | 230000 | 230500 | 230000 | 4528 |
| 402 | 20240418 | 120200 | 123131578000 | 230000 | 230000 | 230500 | 230000 | 5073 |
| 403 | 20240418 | 120100 | 121964192000 | 230500 | 230500 | 230500 | 230000 | 799 |
| 404 | 20240418 | 120000 | 121780241500 | 230500 | 230000 | 230500 | 230000 | 3473 |
| 405 | 20240418 | 115900 | 120980590500 | 230000 | 230500 | 230500 | 230000 | 671 |
| 406 | 20240418 | 115800 | 120826195000 | 230000 | 230000 | 230500 | 230000 | 1246 |
| 407 | 20240418 | 115700 | 120539508000 | 230500 | 230500 | 231000 | 230000 | 11148 |
| 408 | 20240418 | 115600 | 117972086000 | 230500 | 231000 | 231500 | 230500 | 20290 |
| 409 | 20240418 | 115500 | 113287670000 | 231000 | 231500 | 231500 | 231000 | 822 |
| 410 | 20240418 | 115400 | 113097639000 | 231500 | 231000 | 231500 | 231000 | 1500 |
| 411 | 20240418 | 115300 | 112751076500 | 231500 | 231000 | 231500 | 231000 | 554 |
| 412 | 20240418 | 115200 | 112622992000 | 231000 | 231000 | 231500 | 231000 | 793 |
| 413 | 20240418 | 115100 | 112439724500 | 231000 | 231500 | 231500 | 231000 | 616 |
| 414 | 20240418 | 115000 | 112297349500 | 231500 | 231500 | 231500 | 231000 | 1275 |
| 415 | 20240418 | 114900 | 112002392500 | 231500 | 231500 | 231500 | 231000 | 1994 |
| 416 | 20240418 | 114800 | 111540944500 | 231000 | 231000 | 231500 | 231000 | 2878 |
| 417 | 20240418 | 114700 | 110875055500 | 231500 | 231000 | 231500 | 231000 | 595 |
| 418 | 20240418 | 114600 | 110737529000 | 231000 | 231000 | 231500 | 231000 | 674 |
| 419 | 20240418 | 114500 | 110581678500 | 231000 | 231000 | 231500 | 231000 | 1513 |
| 420 | 20240418 | 114400 | 110231669000 | 231500 | 231000 | 231500 | 231000 | 376 |
| 421 | 20240418 | 114300 | 110144759500 | 231000 | 231500 | 231500 | 231000 | 406 |
| 422 | 20240418 | 114200 | 110050951000 | 231000 | 231500 | 231500 | 231000 | 893 |
| 423 | 20240418 | 114100 | 109844571500 | 231000 | 231500 | 231500 | 231000 | 429 |
| 424 | 20240418 | 114000 | 109745411000 | 231000 | 231000 | 231500 | 231000 | 7937 |
| 425 | 20240418 | 113900 | 107908726000 | 231000 | 231500 | 232000 | 231000 | 5490 |
| 426 | 20240418 | 113800 | 106638939000 | 231500 | 232000 | 232000 | 231500 | 652 |
| 427 | 20240418 | 113700 | 106487978000 | 231500 | 231500 | 232000 | 231500 | 6628 |
| 428 | 20240418 | 113600 | 104953578500 | 231500 | 231500 | 232000 | 231500 | 1018 |
| 429 | 20240418 | 113500 | 104717891000 | 232000 | 232000 | 232000 | 231500 | 2090 |
| 430 | 20240418 | 113400 | 104233743500 | 232000 | 232000 | 232000 | 231500 | 716 |
| 431 | 20240418 | 113300 | 104067735500 | 232000 | 231500 | 232000 | 231500 | 744 |
| 432 | 20240418 | 113200 | 103895381500 | 231500 | 231500 | 232000 | 231500 | 476 |
| 433 | 20240418 | 113100 | 103785143500 | 231500 | 233000 | 233000 | 231500 | 16619 |
| 434 | 20240418 | 113000 | 99925383500 | 233500 | 233500 | 233500 | 233000 | 779 |
| 435 | 20240418 | 112900 | 99743691500 | 233000 | 233500 | 233500 | 233000 | 486 |
| 436 | 20240418 | 112800 | 99630417500 | 233000 | 233000 | 233500 | 233000 | 479 |
| 437 | 20240418 | 112700 | 99518677500 | 233000 | 233500 | 233500 | 233000 | 502 |
| 438 | 20240418 | 112600 | 99401554500 | 233500 | 233000 | 233500 | 233000 | 176 |
| 439 | 20240418 | 112500 | 99360527500 | 233000 | 233500 | 233500 | 233000 | 896 |
| 440 | 20240418 | 112400 | 99151466000 | 233000 | 233500 | 233500 | 233000 | 258 |
| 441 | 20240418 | 112300 | 99091336000 | 233000 | 233500 | 233500 | 233000 | 494 |
| 442 | 20240418 | 112200 | 98976199500 | 233000 | 232500 | 233500 | 232000 | 12751 |
| 443 | 20240418 | 112100 | 96008020000 | 232500 | 232500 | 232500 | 232000 | 606 |
| 444 | 20240418 | 112000 | 95867376500 | 232500 | 232500 | 232500 | 232000 | 573 |
| 445 | 20240418 | 111900 | 95734326000 | 232500 | 232000 | 232500 | 232000 | 618 |
| 446 | 20240418 | 111800 | 95590916000 | 232000 | 232000 | 232500 | 232000 | 5427 |
| 447 | 20240418 | 111700 | 94331816000 | 232500 | 232000 | 232500 | 232000 | 9116 |
| 448 | 20240418 | 111600 | 92215960500 | 232000 | 232000 | 232500 | 232000 | 3882 |
| 449 | 20240418 | 111500 | 91314864500 | 232500 | 232500 | 233000 | 232000 | 8681 |
| 450 | 20240418 | 111400 | 89297224000 | 232500 | 233000 | 233000 | 232500 | 2264 |
| 451 | 20240418 | 111300 | 88770339000 | 232500 | 233000 | 233000 | 232500 | 1338 |
| 452 | 20240418 | 111200 | 88459179500 | 232500 | 232500 | 233000 | 232500 | 530 |
| 453 | 20240418 | 111100 | 88335891000 | 232500 | 232500 | 233000 | 232500 | 639 |
| 454 | 20240418 | 111000 | 88187300500 | 232500 | 233500 | 233500 | 232500 | 13586 |
| 455 | 20240418 | 110900 | 85021520000 | 233000 | 233500 | 233500 | 233000 | 608 |
| 456 | 20240418 | 110800 | 84879830500 | 233500 | 233000 | 233500 | 233000 | 512 |
| 457 | 20240418 | 110700 | 84760448000 | 233000 | 233000 | 233500 | 233000 | 722 |
| 458 | 20240418 | 110600 | 84592135000 | 233000 | 233500 | 234000 | 233000 | 6547 |
| 459 | 20240418 | 110500 | 83063706500 | 233500 | 233500 | 234000 | 233500 | 658 |
| 460 | 20240418 | 110400 | 82909993500 | 233500 | 233500 | 234000 | 233500 | 427 |
| 461 | 20240418 | 110300 | 82810270500 | 233500 | 234000 | 234000 | 233500 | 622 |
| 462 | 20240418 | 110200 | 82665025500 | 233500 | 234000 | 234000 | 233500 | 1189 |
| 463 | 20240418 | 110100 | 82387377000 | 234000 | 233500 | 234000 | 233500 | 927 |
| 464 | 20240418 | 110000 | 82170813000 | 233500 | 233500 | 234000 | 233500 | 1539 |
| 465 | 20240418 | 105900 | 81811348500 | 233500 | 234000 | 234000 | 233500 | 581 |
| 466 | 20240418 | 105800 | 81675642500 | 233500 | 233500 | 234000 | 233500 | 529 |
| 467 | 20240418 | 105700 | 81552109000 | 233500 | 234000 | 234000 | 233500 | 457 |
| 468 | 20240418 | 105600 | 81445368000 | 233500 | 234000 | 234000 | 233500 | 682 |
| 469 | 20240418 | 105500 | 81286018500 | 233500 | 233500 | 234000 | 233500 | 458 |
| 470 | 20240418 | 105400 | 81179028000 | 233500 | 234000 | 234000 | 233500 | 392 |
| 471 | 20240418 | 105300 | 81087443500 | 234000 | 234000 | 234000 | 233500 | 335 |
| 472 | 20240418 | 105200 | 81009096000 | 233500 | 233500 | 234000 | 233500 | 273 |
| 473 | 20240418 | 105100 | 80945316000 | 233500 | 234000 | 234000 | 233500 | 358 |
| 474 | 20240418 | 105000 | 80861692500 | 233500 | 233000 | 234000 | 233000 | 3201 |
| 475 | 20240418 | 104900 | 80113839500 | 233500 | 233500 | 233500 | 233000 | 760 |
| 476 | 20240418 | 104800 | 79936508500 | 233500 | 233500 | 233500 | 233000 | 433 |
| 477 | 20240418 | 104700 | 79835564000 | 233500 | 233500 | 234000 | 233000 | 2507 |
| 478 | 20240418 | 104600 | 79250415000 | 234000 | 234000 | 234000 | 233000 | 3610 |
| 479 | 20240418 | 104500 | 78407477000 | 234000 | 234000 | 234500 | 233500 | 18906 |
| 480 | 20240418 | 104400 | 73987129500 | 234000 | 234000 | 234500 | 234000 | 587 |
| 481 | 20240418 | 104300 | 73849754500 | 234000 | 234000 | 234500 | 234000 | 701 |
| 482 | 20240418 | 104200 | 73685713000 | 234000 | 234000 | 234500 | 234000 | 550 |
| 483 | 20240418 | 104100 | 73556959500 | 234000 | 234000 | 234500 | 234000 | 691 |
| 484 | 20240418 | 104000 | 73395260500 | 234000 | 234000 | 234500 | 234000 | 1288 |
| 485 | 20240418 | 103900 | 73093863000 | 234000 | 234000 | 234500 | 234000 | 422 |
| 486 | 20240418 | 103800 | 72995108000 | 234000 | 234500 | 235000 | 234000 | 2990 |
| 487 | 20240418 | 103700 | 72294098500 | 234500 | 234500 | 235000 | 234500 | 975 |
| 488 | 20240418 | 103600 | 72065459500 | 234500 | 234500 | 235000 | 234500 | 840 |
| 489 | 20240418 | 103500 | 71868471500 | 234500 | 234500 | 235000 | 234500 | 1268 |
| 490 | 20240418 | 103400 | 71571118000 | 234500 | 234500 | 235000 | 234500 | 775 |
| 491 | 20240418 | 103300 | 71389366000 | 234500 | 234500 | 235000 | 234500 | 533 |
| 492 | 20240418 | 103200 | 71264369000 | 235000 | 234500 | 235000 | 234500 | 477 |
| 493 | 20240418 | 103100 | 71152498000 | 234500 | 234500 | 235000 | 234500 | 528 |
| 494 | 20240418 | 103000 | 71028663500 | 234500 | 234500 | 235000 | 234500 | 2188 |
| 495 | 20240418 | 102900 | 70515564000 | 234500 | 235000 | 235000 | 234500 | 689 |
| 496 | 20240418 | 102800 | 70353940000 | 235000 | 235000 | 235000 | 234500 | 525 |
| 497 | 20240418 | 102700 | 70230759000 | 235000 | 234500 | 235000 | 234500 | 380 |
| 498 | 20240418 | 102600 | 70141580000 | 234500 | 235000 | 235000 | 234500 | 391 |
| 499 | 20240418 | 102500 | 70049844000 | 234500 | 234500 | 235000 | 234500 | 669 |
| 500 | 20240418 | 102400 | 69892946000 | 234500 | 234500 | 235000 | 234500 | 196 |
| 501 | 20240418 | 102300 | 69846976500 | 234500 | 234500 | 235000 | 234500 | 365 |
| 502 | 20240418 | 102200 | 69761313000 | 235000 | 235000 | 235000 | 234500 | 1034 |
| 503 | 20240418 | 102100 | 69518426500 | 234500 | 235000 | 235000 | 234500 | 2415 |
| 504 | 20240418 | 102000 | 68951094000 | 235000 | 234500 | 235000 | 234500 | 460 |
| 505 | 20240418 | 101900 | 68843186500 | 235000 | 235500 | 235500 | 234500 | 1664 |
| 506 | 20240418 | 101800 | 68452010000 | 235000 | 235500 | 236000 | 235000 | 3145 |
| 507 | 20240418 | 101700 | 67711648500 | 235500 | 235500 | 236000 | 235500 | 1081 |
| 508 | 20240418 | 101600 | 67457045000 | 235500 | 236000 | 236000 | 235500 | 697 |
| 509 | 20240418 | 101500 | 67292820000 | 235500 | 235500 | 236000 | 235500 | 491 |
| 510 | 20240418 | 101400 | 67177153500 | 235500 | 235500 | 236000 | 235500 | 514 |
| 511 | 20240418 | 101300 | 67055957000 | 236000 | 236000 | 236000 | 235500 | 240 |
| 512 | 20240418 | 101200 | 66999378500 | 235500 | 235500 | 236000 | 235500 | 164 |
| 513 | 20240418 | 101100 | 66960712500 | 235500 | 236000 | 236000 | 235500 | 377 |
| 514 | 20240418 | 101000 | 66871878000 | 235500 | 236000 | 236000 | 235500 | 113 |
| 515 | 20240418 | 100900 | 66845245500 | 235500 | 236000 | 236000 | 235500 | 148 |
| 516 | 20240418 | 100800 | 66810352500 | 236000 | 235500 | 236000 | 235000 | 8022 |
| 517 | 20240418 | 100700 | 64920856500 | 235500 | 235000 | 235500 | 235000 | 522 |
| 518 | 20240418 | 100600 | 64798126000 | 235500 | 235000 | 235500 | 234500 | 2249 |
| 519 | 20240418 | 100500 | 64269571000 | 235000 | 234500 | 235000 | 234500 | 309 |
| 520 | 20240418 | 100400 | 64196982500 | 235000 | 235000 | 235500 | 234500 | 1388 |
| 521 | 20240418 | 100300 | 63870767000 | 235500 | 235500 | 235500 | 235000 | 973 |
| 522 | 20240418 | 100200 | 63641794500 | 235000 | 235000 | 235500 | 235000 | 395 |
| 523 | 20240418 | 100100 | 63548922500 | 235500 | 235000 | 235500 | 235000 | 289 |
| 524 | 20240418 | 100000 | 63480934000 | 235500 | 234500 | 235500 | 234500 | 2489 |
| 525 | 20240418 | 095900 | 62896247000 | 235000 | 234500 | 235000 | 234500 | 611 |
| 526 | 20240418 | 095800 | 62752824000 | 234500 | 234500 | 235000 | 234500 | 328 |
| 527 | 20240418 | 095700 | 62675857000 | 234500 | 235500 | 235500 | 234000 | 13710 |
| 528 | 20240418 | 095600 | 59456871500 | 235000 | 235000 | 235500 | 235000 | 253 |
| 529 | 20240418 | 095500 | 59397362500 | 235000 | 235500 | 235500 | 235000 | 393 |
| 530 | 20240418 | 095400 | 59304959000 | 235000 | 235000 | 235500 | 235000 | 582 |
| 531 | 20240418 | 095300 | 59168047500 | 235500 | 235000 | 235500 | 235000 | 416 |
| 532 | 20240418 | 095200 | 59070244000 | 235500 | 235500 | 235500 | 235000 | 175 |
| 533 | 20240418 | 095100 | 59029062000 | 235500 | 235000 | 235500 | 235000 | 749 |
| 534 | 20240418 | 095000 | 58852948000 | 235500 | 235500 | 235500 | 235000 | 266 |
| 535 | 20240418 | 094900 | 58790340500 | 235500 | 235000 | 235500 | 235000 | 259 |
| 536 | 20240418 | 094800 | 58729432000 | 235500 | 235500 | 235500 | 235000 | 328 |
| 537 | 20240418 | 094700 | 58652221000 | 235500 | 235500 | 235500 | 235000 | 2558 |
| 538 | 20240418 | 094600 | 58049849500 | 235500 | 235000 | 235500 | 234500 | 1290 |
| 539 | 20240418 | 094500 | 57746694000 | 234500 | 235000 | 236000 | 234500 | 9731 |
| 540 | 20240418 | 094400 | 55456888000 | 235000 | 235000 | 235000 | 234500 | 350 |
| 541 | 20240418 | 094300 | 55374708500 | 234500 | 234000 | 235000 | 234000 | 2664 |
| 542 | 20240418 | 094200 | 54749321000 | 234000 | 235000 | 235000 | 234000 | 836 |
| 543 | 20240418 | 094100 | 54553294000 | 234500 | 235000 | 235500 | 234000 | 5078 |
| 544 | 20240418 | 094000 | 53360875000 | 235000 | 234500 | 235000 | 234500 | 1139 |
| 545 | 20240418 | 093900 | 53093581000 | 234500 | 234000 | 235000 | 234000 | 9801 |
| 546 | 20240418 | 093800 | 50794413500 | 234000 | 234500 | 234500 | 234000 | 531 |
| 547 | 20240418 | 093700 | 50670112500 | 234500 | 234500 | 234500 | 234000 | 1108 |
| 548 | 20240418 | 093600 | 50410559000 | 234000 | 234000 | 234500 | 234000 | 1484 |
| 549 | 20240418 | 093500 | 50063265500 | 234000 | 234500 | 234500 | 234000 | 1058 |
| 550 | 20240418 | 093400 | 49815616000 | 234000 | 234000 | 234500 | 234000 | 1486 |
| 551 | 20240418 | 093300 | 49467592500 | 234000 | 234500 | 234500 | 234000 | 1709 |
| 552 | 20240418 | 093200 | 49067614000 | 234000 | 234000 | 234500 | 234000 | 1373 |
| 553 | 20240418 | 093100 | 48746289000 | 234500 | 234000 | 234500 | 234000 | 1073 |
| 554 | 20240418 | 093000 | 48495107500 | 234500 | 234500 | 234500 | 234000 | 2594 |
| 555 | 20240418 | 092900 | 47887580000 | 234500 | 234500 | 234500 | 234000 | 812 |
| 556 | 20240418 | 092800 | 47697494500 | 234000 | 234500 | 234500 | 234000 | 2438 |
| 557 | 20240418 | 092700 | 47126407000 | 234500 | 233500 | 234500 | 233500 | 6736 |
| 558 | 20240418 | 092600 | 45550518000 | 234000 | 233500 | 234000 | 233500 | 2475 |
| 559 | 20240418 | 092500 | 44971878000 | 234000 | 234000 | 234500 | 233500 | 7131 |
| 560 | 20240418 | 092400 | 43303506500 | 234000 | 234500 | 234500 | 234000 | 1317 |
| 561 | 20240418 | 092300 | 42995221500 | 234000 | 234000 | 234500 | 234000 | 812 |
| 562 | 20240418 | 092200 | 42805124000 | 234000 | 234500 | 234500 | 234000 | 960 |
| 563 | 20240418 | 092100 | 42580150000 | 234500 | 234000 | 234500 | 233500 | 6149 |
| 564 | 20240418 | 092000 | 41141560000 | 234000 | 234500 | 235500 | 234000 | 10352 |
| 565 | 20240418 | 091900 | 38711878000 | 234500 | 234000 | 235000 | 234000 | 7168 |
| 566 | 20240418 | 091800 | 37031958000 | 234500 | 234500 | 235000 | 234000 | 14171 |
| 567 | 20240418 | 091700 | 33710021000 | 234500 | 235500 | 236000 | 234500 | 15282 |
| 568 | 20240418 | 091600 | 30116771500 | 236000 | 236000 | 236500 | 235500 | 3336 |
| 569 | 20240418 | 091500 | 29329842000 | 236000 | 237000 | 237000 | 236000 | 4118 |
| 570 | 20240418 | 091400 | 28355790500 | 236500 | 236500 | 237000 | 236500 | 566 |
| 571 | 20240418 | 091300 | 28221804500 | 236500 | 237000 | 237000 | 236500 | 1918 |
| 572 | 20240418 | 091200 | 27767956000 | 236500 | 235500 | 237000 | 235500 | 7946 |
| 573 | 20240418 | 091100 | 25890508500 | 236000 | 236500 | 237000 | 235500 | 7388 |
| 574 | 20240418 | 091000 | 24145996000 | 236500 | 237000 | 237500 | 236500 | 4452 |
| 575 | 20240418 | 090900 | 23091757000 | 237000 | 237500 | 237500 | 237000 | 6945 |
| 576 | 20240418 | 090800 | 21445308500 | 237500 | 238000 | 238000 | 237500 | 4523 |
| 577 | 20240418 | 090700 | 20370786500 | 238000 | 238000 | 238500 | 237500 | 7005 |
| 578 | 20240418 | 090600 | 18703519000 | 238000 | 238000 | 238500 | 238000 | 5703 |
| 579 | 20240418 | 090500 | 17345570000 | 238000 | 239000 | 239000 | 238000 | 5570 |
| 580 | 20240418 | 090400 | 16017392500 | 239000 | 238500 | 239000 | 238500 | 8825 |
| 581 | 20240418 | 090300 | 13911309000 | 238000 | 238500 | 238500 | 238000 | 3537 |
| 582 | 20240418 | 090200 | 13068517000 | 238500 | 238500 | 239000 | 238000 | 11649 |
| 583 | 20240418 | 090100 | 10290084000 | 238500 | 238000 | 239000 | 237500 | 16304 |
| 584 | 20240418 | 090000 | 6401756500 | 237500 | 237000 | 238000 | 236500 | 26777 |