34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 183900 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 14272 |
| 3 | 20240417 | 183800 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 4 | 20240417 | 183700 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 5 | 20240417 | 183600 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 6 | 20240417 | 183500 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 7 | 20240417 | 183400 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 8 | 20240417 | 183300 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 9 | 20240417 | 183200 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 10 | 20240417 | 183100 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 11 | 20240417 | 183000 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 12 | 20240417 | 182900 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 13 | 20240417 | 182800 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 14 | 20240417 | 182700 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 15 | 20240417 | 182600 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 16 | 20240417 | 182500 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 17 | 20240417 | 182400 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 18 | 20240417 | 182300 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 19 | 20240417 | 182200 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 20 | 20240417 | 182100 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 21 | 20240417 | 182000 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 22 | 20240417 | 181900 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 23 | 20240417 | 181800 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 24 | 20240417 | 181700 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 25 | 20240417 | 181600 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 26 | 20240417 | 181500 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 27 | 20240417 | 181400 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 28 | 20240417 | 181300 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 29 | 20240417 | 181200 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 30 | 20240417 | 181100 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 31 | 20240417 | 181000 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 32 | 20240417 | 180900 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 14272 |
| 33 | 20240417 | 180800 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 34 | 20240417 | 180700 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 35 | 20240417 | 180600 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 36 | 20240417 | 180500 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 37 | 20240417 | 180400 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 38 | 20240417 | 180300 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 39 | 20240417 | 180200 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 40 | 20240417 | 180100 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 41 | 20240417 | 180000 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 42 | 20240417 | 175900 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 43 | 20240417 | 175800 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 44 | 20240417 | 175700 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 45 | 20240417 | 175600 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 46 | 20240417 | 175500 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 47 | 20240417 | 175400 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 48 | 20240417 | 175300 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 49 | 20240417 | 175200 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 50 | 20240417 | 175100 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 51 | 20240417 | 175000 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 52 | 20240417 | 174900 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 53 | 20240417 | 174800 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 54 | 20240417 | 174700 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 55 | 20240417 | 174600 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 56 | 20240417 | 174500 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 57 | 20240417 | 174400 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 58 | 20240417 | 174300 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 59 | 20240417 | 174200 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 60 | 20240417 | 174100 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 61 | 20240417 | 174000 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 62 | 20240417 | 173900 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 14272 |
| 63 | 20240417 | 173800 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 64 | 20240417 | 173700 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 65 | 20240417 | 173600 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 66 | 20240417 | 173500 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 67 | 20240417 | 173400 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 68 | 20240417 | 173300 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 69 | 20240417 | 173200 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 70 | 20240417 | 173100 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 71 | 20240417 | 173000 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 72 | 20240417 | 172900 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 73 | 20240417 | 172800 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 74 | 20240417 | 172700 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 75 | 20240417 | 172600 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 76 | 20240417 | 172500 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 77 | 20240417 | 172400 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 78 | 20240417 | 172300 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 79 | 20240417 | 172200 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 80 | 20240417 | 172100 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 81 | 20240417 | 172000 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 82 | 20240417 | 171900 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 83 | 20240417 | 171800 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 84 | 20240417 | 171700 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 85 | 20240417 | 171600 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 86 | 20240417 | 171500 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 87 | 20240417 | 171400 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 88 | 20240417 | 171300 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 89 | 20240417 | 171200 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 90 | 20240417 | 171100 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 91 | 20240417 | 171000 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 92 | 20240417 | 170900 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 14272 |
| 93 | 20240417 | 170800 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 94 | 20240417 | 170700 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 95 | 20240417 | 170600 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 96 | 20240417 | 170500 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 97 | 20240417 | 170400 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 98 | 20240417 | 170300 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 99 | 20240417 | 170200 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 100 | 20240417 | 170100 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 101 | 20240417 | 170000 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 102 | 20240417 | 165900 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 103 | 20240417 | 165800 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 104 | 20240417 | 165700 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 105 | 20240417 | 165600 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 106 | 20240417 | 165500 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 107 | 20240417 | 165400 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 108 | 20240417 | 165300 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 109 | 20240417 | 165200 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 110 | 20240417 | 165100 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 111 | 20240417 | 165000 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 112 | 20240417 | 164900 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 113 | 20240417 | 164800 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 114 | 20240417 | 164700 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 115 | 20240417 | 164600 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 116 | 20240417 | 164500 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 117 | 20240417 | 164400 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 118 | 20240417 | 164300 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 119 | 20240417 | 164200 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 120 | 20240417 | 164100 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 121 | 20240417 | 164000 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 122 | 20240417 | 163900 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 14272 |
| 123 | 20240417 | 163800 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 124 | 20240417 | 163700 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 125 | 20240417 | 163600 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 126 | 20240417 | 163500 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 127 | 20240417 | 163400 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 128 | 20240417 | 163300 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 129 | 20240417 | 163200 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 130 | 20240417 | 163100 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 131 | 20240417 | 163000 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 132 | 20240417 | 162900 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 133 | 20240417 | 162800 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 134 | 20240417 | 162700 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 135 | 20240417 | 162600 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 136 | 20240417 | 162500 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 137 | 20240417 | 162400 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 138 | 20240417 | 162300 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 139 | 20240417 | 162200 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 140 | 20240417 | 162100 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 141 | 20240417 | 162000 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 142 | 20240417 | 161900 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 143 | 20240417 | 161800 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 144 | 20240417 | 161700 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 145 | 20240417 | 161600 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 146 | 20240417 | 161500 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 147 | 20240417 | 161400 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 148 | 20240417 | 161300 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 149 | 20240417 | 161200 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 150 | 20240417 | 161100 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 151 | 20240417 | 161000 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 152 | 20240417 | 160900 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 14272 |
| 153 | 20240417 | 160800 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 154 | 20240417 | 160700 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 155 | 20240417 | 160600 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 156 | 20240417 | 160500 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 157 | 20240417 | 160400 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 158 | 20240417 | 160300 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 159 | 20240417 | 160200 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 160 | 20240417 | 160100 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 161 | 20240417 | 160000 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 162 | 20240417 | 155900 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 163 | 20240417 | 155800 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 164 | 20240417 | 155700 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 165 | 20240417 | 155600 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 166 | 20240417 | 155500 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 167 | 20240417 | 155400 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 168 | 20240417 | 155300 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 169 | 20240417 | 155200 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 170 | 20240417 | 155100 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 171 | 20240417 | 155000 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 172 | 20240417 | 154900 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 173 | 20240417 | 154800 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 174 | 20240417 | 154700 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 175 | 20240417 | 154600 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 176 | 20240417 | 154500 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 177 | 20240417 | 154400 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 178 | 20240417 | 154300 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 179 | 20240417 | 154200 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 180 | 20240417 | 154100 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 181 | 20240417 | 154000 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 182 | 20240417 | 153900 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 14272 |
| 183 | 20240417 | 153800 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 184 | 20240417 | 153700 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 185 | 20240417 | 153600 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 186 | 20240417 | 153500 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 187 | 20240417 | 153400 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 188 | 20240417 | 153300 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 189 | 20240417 | 153200 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 190 | 20240417 | 153100 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 191 | 20240417 | 153000 | 74878005000 | 249000 | 249000 | 249000 | 249000 | 14272 |
| 192 | 20240417 | 152900 | 71324277000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 193 | 20240417 | 152800 | 71324277000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 194 | 20240417 | 152700 | 71324277000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 195 | 20240417 | 152600 | 71324277000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 196 | 20240417 | 152500 | 71324277000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 197 | 20240417 | 152400 | 71324277000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 198 | 20240417 | 152300 | 71324277000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 199 | 20240417 | 152200 | 71324277000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 200 | 20240417 | 152100 | 71324277000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 201 | 20240417 | 152000 | 71324277000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 202 | 20240417 | 151900 | 71324277000 | 249500 | 249500 | 250000 | 249500 | 1496 |
| 203 | 20240417 | 151800 | 70950608500 | 249500 | 250000 | 250500 | 249500 | 6461 |
| 204 | 20240417 | 151700 | 69335846000 | 250000 | 250000 | 250500 | 250000 | 3612 |
| 205 | 20240417 | 151600 | 68432757000 | 250000 | 250500 | 250500 | 250000 | 1271 |
| 206 | 20240417 | 151500 | 68114892500 | 250500 | 250000 | 250500 | 250000 | 1135 |
| 207 | 20240417 | 151400 | 67831006000 | 250500 | 250000 | 250500 | 250000 | 4962 |
| 208 | 20240417 | 151300 | 66590262000 | 250000 | 250500 | 250500 | 250000 | 1537 |
| 209 | 20240417 | 151200 | 66205877000 | 250500 | 250500 | 250500 | 250000 | 907 |
| 210 | 20240417 | 151100 | 65978867500 | 250500 | 250000 | 250500 | 250000 | 1042 |
| 211 | 20240417 | 151000 | 65718144500 | 250500 | 251000 | 251000 | 250000 | 1127 |
| 212 | 20240417 | 150900 | 65435850500 | 250500 | 250500 | 251000 | 250500 | 473 |
| 213 | 20240417 | 150800 | 65317341500 | 251000 | 250000 | 251000 | 250000 | 1275 |
| 214 | 20240417 | 150700 | 64998083000 | 250500 | 250500 | 251000 | 250000 | 5107 |
| 215 | 20240417 | 150600 | 63718871000 | 251000 | 251000 | 251000 | 250500 | 817 |
| 216 | 20240417 | 150500 | 63514058000 | 251000 | 250500 | 251000 | 250500 | 1139 |
| 217 | 20240417 | 150400 | 63228610000 | 251000 | 251000 | 251000 | 250500 | 353 |
| 218 | 20240417 | 150300 | 63140082000 | 251000 | 251500 | 251500 | 250500 | 436 |
| 219 | 20240417 | 150200 | 63030706500 | 251500 | 251000 | 251500 | 250500 | 1199 |
| 220 | 20240417 | 150100 | 62729820500 | 250500 | 251500 | 251500 | 250500 | 378 |
| 221 | 20240417 | 150000 | 62634937500 | 250500 | 251000 | 252000 | 250500 | 2933 |
| 222 | 20240417 | 145900 | 61898272500 | 251000 | 250500 | 251000 | 250500 | 2067 |
| 223 | 20240417 | 145800 | 61380349500 | 250500 | 251000 | 251000 | 250500 | 637 |
| 224 | 20240417 | 145700 | 61220691000 | 250500 | 251500 | 251500 | 250500 | 802 |
| 225 | 20240417 | 145600 | 61019509000 | 251500 | 250500 | 251500 | 250500 | 968 |
| 226 | 20240417 | 145500 | 60776443500 | 251000 | 251000 | 251500 | 250500 | 565 |
| 227 | 20240417 | 145400 | 60634702500 | 251000 | 251000 | 251500 | 251000 | 1704 |
| 228 | 20240417 | 145300 | 60206641500 | 251000 | 251000 | 251500 | 251000 | 563 |
| 229 | 20240417 | 145200 | 60065290000 | 251000 | 251500 | 251500 | 251000 | 269 |
| 230 | 20240417 | 145100 | 59997743500 | 251000 | 251000 | 251500 | 251000 | 281 |
| 231 | 20240417 | 145000 | 59927183000 | 251500 | 251000 | 251500 | 251000 | 290 |
| 232 | 20240417 | 144900 | 59854371000 | 251000 | 251000 | 251500 | 251000 | 274 |
| 233 | 20240417 | 144800 | 59785589500 | 251000 | 251500 | 251500 | 251000 | 341 |
| 234 | 20240417 | 144700 | 59699959500 | 251000 | 251000 | 251500 | 251000 | 352 |
| 235 | 20240417 | 144600 | 59611577500 | 251000 | 251000 | 251500 | 250500 | 531 |
| 236 | 20240417 | 144500 | 59478271500 | 251000 | 250500 | 251000 | 250500 | 357 |
| 237 | 20240417 | 144400 | 59388821000 | 250500 | 251000 | 251500 | 250500 | 3125 |
| 238 | 20240417 | 144300 | 58604693000 | 251500 | 251000 | 251500 | 251000 | 1971 |
| 239 | 20240417 | 144200 | 58109951500 | 251000 | 251000 | 251500 | 251000 | 115 |
| 240 | 20240417 | 144100 | 58081068000 | 251000 | 251000 | 251500 | 251000 | 266 |
| 241 | 20240417 | 144000 | 58014293000 | 251000 | 251500 | 252000 | 251000 | 1584 |
| 242 | 20240417 | 143900 | 57615930500 | 251500 | 252000 | 252000 | 251500 | 236 |
| 243 | 20240417 | 143800 | 57556561500 | 251500 | 251500 | 252000 | 251500 | 1618 |
| 244 | 20240417 | 143700 | 57149366000 | 252000 | 251500 | 252000 | 251500 | 593 |
| 245 | 20240417 | 143600 | 57000040500 | 251500 | 251500 | 252000 | 251500 | 732 |
| 246 | 20240417 | 143500 | 56815920500 | 251500 | 251500 | 252000 | 251500 | 115 |
| 247 | 20240417 | 143400 | 56786984000 | 251500 | 251500 | 252000 | 251500 | 265 |
| 248 | 20240417 | 143300 | 56720315000 | 251500 | 252000 | 252000 | 251500 | 262 |
| 249 | 20240417 | 143200 | 56654380000 | 251500 | 252000 | 252500 | 251500 | 426 |
| 250 | 20240417 | 143100 | 56547027500 | 252500 | 252500 | 252500 | 252000 | 147 |
| 251 | 20240417 | 143000 | 56509962000 | 252000 | 252000 | 252500 | 251500 | 552 |
| 252 | 20240417 | 142900 | 56370852000 | 251500 | 252000 | 252500 | 251500 | 805 |
| 253 | 20240417 | 142800 | 56168003500 | 252000 | 252000 | 252500 | 252000 | 217 |
| 254 | 20240417 | 142700 | 56113311500 | 252000 | 252000 | 252500 | 252000 | 75 |
| 255 | 20240417 | 142600 | 56094407000 | 252000 | 252000 | 252500 | 252000 | 135 |
| 256 | 20240417 | 142500 | 56060377500 | 252000 | 252000 | 252500 | 251500 | 299 |
| 257 | 20240417 | 142400 | 55985077500 | 252000 | 252000 | 252000 | 251500 | 184 |
| 258 | 20240417 | 142300 | 55938771500 | 252000 | 252000 | 252500 | 251500 | 538 |
| 259 | 20240417 | 142200 | 55803201500 | 252000 | 252000 | 252500 | 252000 | 565 |
| 260 | 20240417 | 142100 | 55660817500 | 252000 | 252000 | 252500 | 252000 | 627 |
| 261 | 20240417 | 142000 | 55502777500 | 252000 | 252000 | 252500 | 252000 | 151 |
| 262 | 20240417 | 141900 | 55464721500 | 252000 | 252000 | 252500 | 252000 | 330 |
| 263 | 20240417 | 141800 | 55381549500 | 252000 | 252500 | 252500 | 252000 | 156 |
| 264 | 20240417 | 141700 | 55342233500 | 252000 | 252000 | 252500 | 252000 | 347 |
| 265 | 20240417 | 141600 | 55254729500 | 252500 | 252000 | 252500 | 252000 | 82 |
| 266 | 20240417 | 141500 | 55234043000 | 252000 | 252000 | 252500 | 252000 | 1499 |
| 267 | 20240417 | 141400 | 54856186000 | 252000 | 252000 | 252500 | 252000 | 224 |
| 268 | 20240417 | 141300 | 54799733500 | 252500 | 252500 | 252500 | 252000 | 214 |
| 269 | 20240417 | 141200 | 54745786500 | 252500 | 252000 | 252500 | 252000 | 54 |
| 270 | 20240417 | 141100 | 54732173500 | 252000 | 252000 | 252500 | 252000 | 210 |
| 271 | 20240417 | 141000 | 54679214500 | 252500 | 252000 | 252500 | 252000 | 171 |
| 272 | 20240417 | 140900 | 54636098500 | 252000 | 252000 | 252500 | 252000 | 89 |
| 273 | 20240417 | 140800 | 54613652500 | 252500 | 252000 | 252500 | 252000 | 170 |
| 274 | 20240417 | 140700 | 54570780500 | 252000 | 252500 | 253000 | 252000 | 963 |
| 275 | 20240417 | 140600 | 54327637500 | 252500 | 252500 | 253000 | 252500 | 559 |
| 276 | 20240417 | 140500 | 54186421000 | 253000 | 252500 | 253000 | 252500 | 152 |
| 277 | 20240417 | 140400 | 54148030500 | 253000 | 253000 | 253500 | 252500 | 349 |
| 278 | 20240417 | 140300 | 54059771500 | 253500 | 253000 | 253500 | 252500 | 1119 |
| 279 | 20240417 | 140200 | 53776667500 | 253000 | 253000 | 253500 | 253000 | 228 |
| 280 | 20240417 | 140100 | 53718971500 | 253500 | 253500 | 254000 | 253000 | 209 |
| 281 | 20240417 | 140000 | 53665986000 | 253500 | 254000 | 254000 | 253500 | 843 |
| 282 | 20240417 | 135900 | 53452170000 | 253500 | 253500 | 254000 | 253500 | 189 |
| 283 | 20240417 | 135800 | 53404246500 | 253500 | 254000 | 254000 | 253000 | 1212 |
| 284 | 20240417 | 135700 | 53096529500 | 254500 | 254000 | 254500 | 254000 | 213 |
| 285 | 20240417 | 135600 | 53042369000 | 254500 | 254000 | 254500 | 254000 | 217 |
| 286 | 20240417 | 135500 | 52987245000 | 254500 | 254500 | 254500 | 254000 | 263 |
| 287 | 20240417 | 135400 | 52920364500 | 254500 | 253500 | 254500 | 253500 | 462 |
| 288 | 20240417 | 135300 | 52803005000 | 253500 | 253000 | 254000 | 253000 | 425 |
| 289 | 20240417 | 135200 | 52695257000 | 253000 | 253000 | 253500 | 253000 | 772 |
| 290 | 20240417 | 135100 | 52499615500 | 253000 | 253000 | 253500 | 253000 | 168 |
| 291 | 20240417 | 135000 | 52457088500 | 253000 | 253000 | 253500 | 253000 | 446 |
| 292 | 20240417 | 134900 | 52344239500 | 253000 | 253500 | 253500 | 253000 | 353 |
| 293 | 20240417 | 134800 | 52254907000 | 253500 | 253000 | 253500 | 253000 | 140 |
| 294 | 20240417 | 134700 | 52219483500 | 253500 | 253000 | 253500 | 253000 | 419 |
| 295 | 20240417 | 134600 | 52113467000 | 253500 | 253500 | 254000 | 253500 | 1451 |
| 296 | 20240417 | 134500 | 51745440000 | 253500 | 253500 | 254000 | 253500 | 2218 |
| 297 | 20240417 | 134400 | 51182168000 | 253500 | 253500 | 254000 | 253000 | 199 |
| 298 | 20240417 | 134300 | 51131722000 | 253500 | 253500 | 253500 | 253000 | 433 |
| 299 | 20240417 | 134200 | 51022023500 | 253500 | 253000 | 253500 | 253000 | 331 |
| 300 | 20240417 | 134100 | 50938132000 | 253000 | 253000 | 253500 | 253000 | 550 |
| 301 | 20240417 | 134000 | 50798916000 | 253000 | 253000 | 253500 | 252500 | 584 |
| 302 | 20240417 | 133900 | 50651184500 | 252500 | 252000 | 253000 | 252000 | 1291 |
| 303 | 20240417 | 133800 | 50325144000 | 252000 | 252000 | 252500 | 252000 | 170 |
| 304 | 20240417 | 133700 | 50282302000 | 252000 | 252000 | 252500 | 251500 | 868 |
| 305 | 20240417 | 133600 | 50063594000 | 251500 | 252000 | 252000 | 251500 | 385 |
| 306 | 20240417 | 133500 | 49966620000 | 252000 | 251500 | 252000 | 251500 | 751 |
| 307 | 20240417 | 133400 | 49777434500 | 252000 | 252000 | 252000 | 251500 | 296 |
| 308 | 20240417 | 133300 | 49702913500 | 251500 | 251500 | 252000 | 251500 | 187 |
| 309 | 20240417 | 133200 | 49655836000 | 252000 | 251500 | 252000 | 251500 | 233 |
| 310 | 20240417 | 133100 | 49597218000 | 251500 | 251500 | 252000 | 251000 | 1189 |
| 311 | 20240417 | 133000 | 49298180000 | 251500 | 251000 | 251500 | 251000 | 467 |
| 312 | 20240417 | 132900 | 49180780000 | 251500 | 251000 | 251500 | 251000 | 697 |
| 313 | 20240417 | 132800 | 49005765000 | 251000 | 251500 | 251500 | 251000 | 240 |
| 314 | 20240417 | 132700 | 48945425500 | 251500 | 251500 | 251500 | 251000 | 318 |
| 315 | 20240417 | 132600 | 48865522500 | 251500 | 251000 | 251500 | 251000 | 325 |
| 316 | 20240417 | 132500 | 48783872500 | 251500 | 251000 | 251500 | 251000 | 214 |
| 317 | 20240417 | 132400 | 48730107000 | 251500 | 251500 | 251500 | 251000 | 477 |
| 318 | 20240417 | 132300 | 48610167000 | 251500 | 251000 | 251500 | 251000 | 318 |
| 319 | 20240417 | 132200 | 48530265000 | 251500 | 251000 | 251500 | 251000 | 567 |
| 320 | 20240417 | 132100 | 48387943500 | 251500 | 251500 | 251500 | 251000 | 568 |
| 321 | 20240417 | 132000 | 48245150500 | 251500 | 251000 | 251500 | 251000 | 1252 |
| 322 | 20240417 | 131900 | 47930307000 | 251500 | 251000 | 251500 | 251000 | 719 |
| 323 | 20240417 | 131800 | 47749719500 | 251000 | 251500 | 251500 | 251000 | 448 |
| 324 | 20240417 | 131700 | 47637207000 | 251500 | 251000 | 252000 | 251000 | 182 |
| 325 | 20240417 | 131600 | 47591456000 | 251500 | 251500 | 252000 | 251500 | 452 |
| 326 | 20240417 | 131500 | 47477774000 | 252000 | 251500 | 252000 | 251500 | 411 |
| 327 | 20240417 | 131400 | 47374321500 | 251500 | 251500 | 252000 | 251500 | 357 |
| 328 | 20240417 | 131300 | 47284535000 | 252000 | 251500 | 252000 | 251500 | 239 |
| 329 | 20240417 | 131200 | 47224421000 | 251500 | 251500 | 252000 | 251500 | 316 |
| 330 | 20240417 | 131100 | 47144945500 | 251500 | 251000 | 251500 | 251000 | 394 |
| 331 | 20240417 | 131000 | 47045856500 | 251500 | 251500 | 252000 | 251000 | 1754 |
| 332 | 20240417 | 130900 | 46604824500 | 251500 | 251500 | 252000 | 251500 | 233 |
| 333 | 20240417 | 130800 | 46546203000 | 251500 | 251500 | 252000 | 251500 | 132 |
| 334 | 20240417 | 130700 | 46512974500 | 252000 | 252000 | 252000 | 251500 | 77 |
| 335 | 20240417 | 130600 | 46493603000 | 252000 | 252000 | 252000 | 251500 | 258 |
| 336 | 20240417 | 130500 | 46428643000 | 252000 | 252000 | 252500 | 251500 | 588 |
| 337 | 20240417 | 130400 | 46280473000 | 252000 | 252000 | 252000 | 251500 | 301 |
| 338 | 20240417 | 130300 | 46204628000 | 252000 | 251500 | 252000 | 251500 | 794 |
| 339 | 20240417 | 130200 | 46004669500 | 251500 | 251500 | 252000 | 251500 | 390 |
| 340 | 20240417 | 130100 | 45906402500 | 252000 | 251500 | 252000 | 251500 | 343 |
| 341 | 20240417 | 130000 | 45820056500 | 252000 | 252500 | 252500 | 251500 | 824 |
| 342 | 20240417 | 125900 | 45612451500 | 252000 | 252000 | 252500 | 252000 | 457 |
| 343 | 20240417 | 125800 | 45497280000 | 252000 | 252000 | 252500 | 252000 | 343 |
| 344 | 20240417 | 125700 | 45410837500 | 252000 | 252500 | 252500 | 252000 | 208 |
| 345 | 20240417 | 125600 | 45358375000 | 252000 | 252000 | 252500 | 252000 | 132 |
| 346 | 20240417 | 125500 | 45325102000 | 252500 | 252000 | 252500 | 251500 | 297 |
| 347 | 20240417 | 125400 | 45250308500 | 252000 | 252500 | 252500 | 251500 | 741 |
| 348 | 20240417 | 125300 | 45063319000 | 252000 | 251500 | 252000 | 251500 | 405 |
| 349 | 20240417 | 125200 | 44961266500 | 251500 | 251500 | 252000 | 251500 | 327 |
| 350 | 20240417 | 125100 | 44879024000 | 251500 | 251000 | 251500 | 251000 | 1221 |
| 351 | 20240417 | 125000 | 44571975000 | 251500 | 250500 | 251500 | 250500 | 1997 |
| 352 | 20240417 | 124900 | 44070772500 | 250500 | 250500 | 251000 | 250500 | 199 |
| 353 | 20240417 | 124800 | 44020906500 | 251000 | 250500 | 251000 | 250500 | 348 |
| 354 | 20240417 | 124700 | 43933683000 | 251000 | 250500 | 251000 | 250500 | 1426 |
| 355 | 20240417 | 124600 | 43576459500 | 250500 | 250500 | 251000 | 250500 | 849 |
| 356 | 20240417 | 124500 | 43363743500 | 250500 | 251000 | 251000 | 250500 | 591 |
| 357 | 20240417 | 124400 | 43215524500 | 251000 | 251000 | 251500 | 250500 | 1834 |
| 358 | 20240417 | 124300 | 42755195000 | 251000 | 251500 | 251500 | 251000 | 258 |
| 359 | 20240417 | 124200 | 42690421000 | 251500 | 251000 | 251500 | 251000 | 342 |
| 360 | 20240417 | 124100 | 42604518500 | 251500 | 251000 | 251500 | 251000 | 880 |
| 361 | 20240417 | 124000 | 42383606000 | 251500 | 251000 | 251500 | 251000 | 1084 |
| 362 | 20240417 | 123900 | 42111239000 | 251500 | 251000 | 251500 | 251000 | 285 |
| 363 | 20240417 | 123800 | 42039645500 | 251000 | 251500 | 251500 | 251000 | 515 |
| 364 | 20240417 | 123700 | 41910151500 | 251500 | 251500 | 252000 | 251000 | 983 |
| 365 | 20240417 | 123600 | 41662925500 | 251500 | 252000 | 252000 | 251000 | 2070 |
| 366 | 20240417 | 123500 | 41141897000 | 252000 | 252000 | 252500 | 252000 | 1888 |
| 367 | 20240417 | 123400 | 40666119000 | 252000 | 252500 | 252500 | 252000 | 517 |
| 368 | 20240417 | 123300 | 40535690000 | 252500 | 252000 | 253000 | 252000 | 522 |
| 369 | 20240417 | 123200 | 40403830000 | 252000 | 252000 | 252500 | 252000 | 946 |
| 370 | 20240417 | 123100 | 40165350000 | 252500 | 253000 | 253000 | 252000 | 2089 |
| 371 | 20240417 | 123000 | 39637872500 | 252500 | 253500 | 254000 | 252500 | 5327 |
| 372 | 20240417 | 122900 | 38289015500 | 254000 | 253500 | 254000 | 253500 | 182 |
| 373 | 20240417 | 122800 | 38242858000 | 254000 | 254000 | 254000 | 253500 | 107 |
| 374 | 20240417 | 122700 | 38215702000 | 254000 | 253500 | 254000 | 253500 | 458 |
| 375 | 20240417 | 122600 | 38099559500 | 253500 | 253500 | 254000 | 253500 | 112 |
| 376 | 20240417 | 122500 | 38071154000 | 253500 | 254000 | 254000 | 253500 | 110 |
| 377 | 20240417 | 122400 | 38043240500 | 253500 | 253500 | 254000 | 253500 | 448 |
| 378 | 20240417 | 122300 | 37929488500 | 254000 | 253500 | 254000 | 253500 | 26 |
| 379 | 20240417 | 122200 | 37922893500 | 253500 | 253500 | 254000 | 253500 | 154 |
| 380 | 20240417 | 122100 | 37883842500 | 253500 | 254000 | 254000 | 253500 | 319 |
| 381 | 20240417 | 122000 | 37802845500 | 254000 | 254000 | 254500 | 253500 | 1277 |
| 382 | 20240417 | 121900 | 37478506500 | 254000 | 254000 | 254500 | 254000 | 160 |
| 383 | 20240417 | 121800 | 37437863500 | 254000 | 254000 | 254500 | 254000 | 559 |
| 384 | 20240417 | 121700 | 37295712000 | 254500 | 253500 | 254500 | 253500 | 420 |
| 385 | 20240417 | 121600 | 37188972000 | 254000 | 254000 | 254000 | 253500 | 580 |
| 386 | 20240417 | 121500 | 37041825500 | 254000 | 253500 | 254000 | 253500 | 274 |
| 387 | 20240417 | 121400 | 36972294500 | 253500 | 253500 | 254000 | 253500 | 85 |
| 388 | 20240417 | 121300 | 36950722500 | 253500 | 253500 | 254000 | 253500 | 48 |
| 389 | 20240417 | 121200 | 36938546500 | 253500 | 254000 | 254000 | 253500 | 253 |
| 390 | 20240417 | 121100 | 36874361500 | 254000 | 253500 | 254000 | 253500 | 171 |
| 391 | 20240417 | 121000 | 36830996500 | 254000 | 254000 | 254000 | 253500 | 89 |
| 392 | 20240417 | 120900 | 36808407500 | 253500 | 253500 | 254000 | 253500 | 172 |
| 393 | 20240417 | 120800 | 36764742500 | 253500 | 253500 | 254000 | 253500 | 106 |
| 394 | 20240417 | 120700 | 36737868000 | 253500 | 254000 | 254000 | 253500 | 167 |
| 395 | 20240417 | 120600 | 36695461500 | 253500 | 254000 | 254000 | 253500 | 76 |
| 396 | 20240417 | 120500 | 36676182500 | 253500 | 253500 | 254000 | 253500 | 181 |
| 397 | 20240417 | 120400 | 36630220500 | 254000 | 253500 | 254000 | 253500 | 160 |
| 398 | 20240417 | 120300 | 36589655000 | 253500 | 253500 | 253500 | 253000 | 458 |
| 399 | 20240417 | 120200 | 36473580000 | 253500 | 253500 | 254000 | 253500 | 278 |
| 400 | 20240417 | 120100 | 36403106000 | 253500 | 253500 | 254000 | 253500 | 131 |
| 401 | 20240417 | 120000 | 36369895500 | 254000 | 253500 | 254000 | 253500 | 395 |
| 402 | 20240417 | 115900 | 36269738000 | 253500 | 253000 | 253500 | 253000 | 280 |
| 403 | 20240417 | 115800 | 36198791000 | 253000 | 253000 | 253500 | 253000 | 263 |
| 404 | 20240417 | 115700 | 36132231000 | 253500 | 253500 | 254000 | 253000 | 981 |
| 405 | 20240417 | 115600 | 35883670500 | 254000 | 253500 | 254000 | 253500 | 1014 |
| 406 | 20240417 | 115500 | 35626595000 | 253500 | 254000 | 254000 | 253500 | 53 |
| 407 | 20240417 | 115400 | 35613152000 | 254000 | 254000 | 254500 | 253500 | 1765 |
| 408 | 20240417 | 115300 | 35164891000 | 254000 | 254000 | 254500 | 254000 | 75 |
| 409 | 20240417 | 115200 | 35145819000 | 254000 | 254500 | 254500 | 254000 | 123 |
| 410 | 20240417 | 115100 | 35114551500 | 254500 | 254000 | 254500 | 254000 | 1487 |
| 411 | 20240417 | 115000 | 34736838500 | 254500 | 254000 | 254500 | 254000 | 124 |
| 412 | 20240417 | 114900 | 34705284500 | 254500 | 254500 | 255000 | 254500 | 236 |
| 413 | 20240417 | 114800 | 34645220500 | 254500 | 254500 | 255000 | 254500 | 316 |
| 414 | 20240417 | 114700 | 34564796000 | 254500 | 254500 | 255000 | 254500 | 37 |
| 415 | 20240417 | 114600 | 34555365000 | 254500 | 254500 | 254500 | 254500 | 75 |
| 416 | 20240417 | 114500 | 34536277500 | 254500 | 254500 | 255000 | 254000 | 257 |
| 417 | 20240417 | 114400 | 34470864500 | 254500 | 254500 | 254500 | 254000 | 303 |
| 418 | 20240417 | 114300 | 34393784500 | 254000 | 255000 | 255000 | 254000 | 379 |
| 419 | 20240417 | 114200 | 34297371500 | 254500 | 255000 | 255000 | 254000 | 259 |
| 420 | 20240417 | 114100 | 34231473500 | 254500 | 254000 | 254500 | 254000 | 503 |
| 421 | 20240417 | 114000 | 34103585000 | 254000 | 254000 | 254500 | 254000 | 81 |
| 422 | 20240417 | 113900 | 34083006500 | 254000 | 254000 | 254500 | 254000 | 275 |
| 423 | 20240417 | 113800 | 34013110000 | 254000 | 254000 | 254500 | 254000 | 108 |
| 424 | 20240417 | 113700 | 33985642000 | 254500 | 254000 | 254500 | 254000 | 165 |
| 425 | 20240417 | 113600 | 33943714000 | 254000 | 254500 | 255000 | 254000 | 1973 |
| 426 | 20240417 | 113500 | 33441525500 | 254500 | 254500 | 255000 | 254500 | 506 |
| 427 | 20240417 | 113400 | 33312514500 | 255000 | 254500 | 255000 | 254500 | 360 |
| 428 | 20240417 | 113300 | 33220741000 | 254500 | 255000 | 255000 | 254500 | 110 |
| 429 | 20240417 | 113200 | 33192710000 | 255000 | 254000 | 255000 | 254000 | 123 |
| 430 | 20240417 | 113100 | 33161406500 | 254500 | 254500 | 254500 | 254000 | 512 |
| 431 | 20240417 | 113000 | 33031242000 | 254000 | 253500 | 254500 | 253500 | 1057 |
| 432 | 20240417 | 112900 | 32762905000 | 253500 | 253500 | 254000 | 253500 | 1500 |
| 433 | 20240417 | 112800 | 32382650500 | 253500 | 254500 | 255000 | 253500 | 2063 |
| 434 | 20240417 | 112700 | 31858582000 | 254500 | 255000 | 255000 | 254500 | 1259 |
| 435 | 20240417 | 112600 | 31537824000 | 255000 | 256000 | 256000 | 254000 | 8635 |
| 436 | 20240417 | 112500 | 29333883500 | 256000 | 256000 | 256500 | 256000 | 147 |
| 437 | 20240417 | 112400 | 29296221500 | 256500 | 256000 | 256500 | 256000 | 199 |
| 438 | 20240417 | 112300 | 29245237500 | 256500 | 256000 | 256500 | 256000 | 188 |
| 439 | 20240417 | 112200 | 29197057000 | 256500 | 256000 | 256500 | 256000 | 112 |
| 440 | 20240417 | 112100 | 29168335500 | 256000 | 256500 | 256500 | 256000 | 381 |
| 441 | 20240417 | 112000 | 29070616500 | 256000 | 256000 | 256500 | 256000 | 70 |
| 442 | 20240417 | 111900 | 29052675000 | 256000 | 257000 | 257000 | 256000 | 835 |
| 443 | 20240417 | 111800 | 28838490500 | 256500 | 256500 | 257000 | 256500 | 77 |
| 444 | 20240417 | 111700 | 28818739500 | 256500 | 256500 | 257000 | 256000 | 936 |
| 445 | 20240417 | 111600 | 28578629500 | 256500 | 256500 | 257000 | 256500 | 22 |
| 446 | 20240417 | 111500 | 28572985000 | 256500 | 256500 | 257000 | 256500 | 598 |
| 447 | 20240417 | 111400 | 28419321500 | 256500 | 256000 | 256500 | 256000 | 182 |
| 448 | 20240417 | 111300 | 28372658000 | 256500 | 256500 | 256500 | 256000 | 1115 |
| 449 | 20240417 | 111200 | 28086806000 | 257000 | 256500 | 257000 | 256500 | 1321 |
| 450 | 20240417 | 111100 | 27747944000 | 256500 | 256500 | 257000 | 256500 | 91 |
| 451 | 20240417 | 111000 | 27724594000 | 257000 | 256500 | 257000 | 256500 | 79 |
| 452 | 20240417 | 110900 | 27704310000 | 257000 | 257500 | 257500 | 256500 | 3024 |
| 453 | 20240417 | 110800 | 26927135500 | 257000 | 257000 | 257500 | 257000 | 127 |
| 454 | 20240417 | 110700 | 26894451000 | 257000 | 257500 | 257500 | 257000 | 134 |
| 455 | 20240417 | 110600 | 26859966000 | 257500 | 257000 | 258000 | 257000 | 230 |
| 456 | 20240417 | 110500 | 26800741000 | 257500 | 257000 | 257500 | 257000 | 71 |
| 457 | 20240417 | 110400 | 26782472000 | 257500 | 257500 | 257500 | 257000 | 95 |
| 458 | 20240417 | 110300 | 26758019500 | 257500 | 257000 | 257500 | 257000 | 86 |
| 459 | 20240417 | 110200 | 26735877000 | 257500 | 257000 | 257500 | 257000 | 210 |
| 460 | 20240417 | 110100 | 26681805500 | 257000 | 257000 | 257500 | 257000 | 166 |
| 461 | 20240417 | 110000 | 26639131000 | 257000 | 257000 | 257500 | 257000 | 298 |
| 462 | 20240417 | 105900 | 26562420000 | 257000 | 257000 | 257500 | 257000 | 34 |
| 463 | 20240417 | 105800 | 26553671000 | 257000 | 257500 | 257500 | 257000 | 575 |
| 464 | 20240417 | 105700 | 26405613500 | 258000 | 257500 | 258000 | 257500 | 110 |
| 465 | 20240417 | 105600 | 26377266000 | 257500 | 257500 | 258000 | 257500 | 85 |
| 466 | 20240417 | 105500 | 26355367500 | 257500 | 258000 | 258000 | 257500 | 127 |
| 467 | 20240417 | 105400 | 26322663500 | 258000 | 257500 | 258000 | 257500 | 118 |
| 468 | 20240417 | 105300 | 26292275500 | 257500 | 257500 | 258000 | 257500 | 116 |
| 469 | 20240417 | 105200 | 26262401500 | 257500 | 257500 | 258000 | 257500 | 490 |
| 470 | 20240417 | 105100 | 26136223500 | 258000 | 258000 | 258000 | 257500 | 33 |
| 471 | 20240417 | 105000 | 26127711500 | 258000 | 257500 | 258000 | 257500 | 121 |
| 472 | 20240417 | 104900 | 26096548000 | 257500 | 257500 | 258000 | 257500 | 49 |
| 473 | 20240417 | 104800 | 26083926000 | 258000 | 257500 | 258000 | 257500 | 490 |
| 474 | 20240417 | 104700 | 25957595000 | 257500 | 257000 | 257500 | 257000 | 105 |
| 475 | 20240417 | 104600 | 25930570500 | 257500 | 257000 | 257500 | 257000 | 81 |
| 476 | 20240417 | 104500 | 25909741000 | 257000 | 258000 | 258000 | 257000 | 1063 |
| 477 | 20240417 | 104400 | 25635904500 | 257500 | 257500 | 258000 | 257500 | 66 |
| 478 | 20240417 | 104300 | 25618901000 | 258000 | 258000 | 258500 | 258000 | 554 |
| 479 | 20240417 | 104200 | 25475967500 | 258000 | 258000 | 258500 | 258000 | 93 |
| 480 | 20240417 | 104100 | 25451971500 | 258000 | 258000 | 258500 | 258000 | 78 |
| 481 | 20240417 | 104000 | 25431831500 | 258500 | 258000 | 258500 | 258000 | 88 |
| 482 | 20240417 | 103900 | 25409094000 | 258000 | 258000 | 258500 | 258000 | 94 |
| 483 | 20240417 | 103800 | 25384827000 | 258000 | 257500 | 258000 | 257500 | 332 |
| 484 | 20240417 | 103700 | 25299173000 | 258000 | 258000 | 258500 | 258000 | 144 |
| 485 | 20240417 | 103600 | 25262007500 | 258000 | 258000 | 258000 | 257500 | 118 |
| 486 | 20240417 | 103500 | 25231565500 | 258000 | 257500 | 258000 | 257500 | 55 |
| 487 | 20240417 | 103400 | 25217402000 | 257500 | 258500 | 258500 | 257500 | 735 |
| 488 | 20240417 | 103300 | 25027811000 | 258500 | 258000 | 258500 | 258000 | 154 |
| 489 | 20240417 | 103200 | 24988009000 | 258000 | 258000 | 258500 | 258000 | 33 |
| 490 | 20240417 | 103100 | 24979491500 | 258500 | 258500 | 258500 | 258000 | 71 |
| 491 | 20240417 | 103000 | 24961141500 | 258500 | 258500 | 258500 | 258000 | 86 |
| 492 | 20240417 | 102900 | 24938921500 | 258000 | 258000 | 258500 | 257500 | 473 |
| 493 | 20240417 | 102800 | 24816882500 | 258000 | 258500 | 258500 | 258000 | 15 |
| 494 | 20240417 | 102700 | 24813005500 | 258500 | 258000 | 258500 | 257500 | 320 |
| 495 | 20240417 | 102600 | 24730313000 | 258000 | 258000 | 258500 | 257500 | 409 |
| 496 | 20240417 | 102500 | 24624721000 | 258000 | 258500 | 258500 | 258000 | 196 |
| 497 | 20240417 | 102400 | 24574126000 | 258500 | 259000 | 259000 | 258000 | 300 |
| 498 | 20240417 | 102300 | 24496552500 | 259000 | 258000 | 259000 | 258000 | 1275 |
| 499 | 20240417 | 102200 | 24166386000 | 258500 | 258000 | 258500 | 258000 | 308 |
| 500 | 20240417 | 102100 | 24086818000 | 258000 | 257500 | 258500 | 257500 | 282 |
| 501 | 20240417 | 102000 | 24014088000 | 257500 | 257500 | 258000 | 257000 | 551 |
| 502 | 20240417 | 101900 | 23872112000 | 257000 | 257000 | 257500 | 257000 | 319 |
| 503 | 20240417 | 101800 | 23790077000 | 257000 | 257000 | 257000 | 256500 | 432 |
| 504 | 20240417 | 101700 | 23679058500 | 256500 | 257000 | 257000 | 256500 | 505 |
| 505 | 20240417 | 101600 | 23549444000 | 256500 | 257000 | 257000 | 256500 | 823 |
| 506 | 20240417 | 101500 | 23337937500 | 257000 | 256500 | 257000 | 256500 | 289 |
| 507 | 20240417 | 101400 | 23263695500 | 256500 | 257000 | 257000 | 256500 | 653 |
| 508 | 20240417 | 101300 | 23095926000 | 257000 | 257500 | 257500 | 257000 | 103 |
| 509 | 20240417 | 101200 | 23069451000 | 257500 | 257000 | 257500 | 256500 | 1026 |
| 510 | 20240417 | 101100 | 22805820000 | 257000 | 256500 | 257500 | 256500 | 780 |
| 511 | 20240417 | 101000 | 22605356000 | 257000 | 257000 | 257500 | 256500 | 2185 |
| 512 | 20240417 | 100900 | 22044155000 | 257000 | 257500 | 257500 | 257000 | 1253 |
| 513 | 20240417 | 100800 | 21721709000 | 257500 | 258000 | 258000 | 257500 | 1101 |
| 514 | 20240417 | 100700 | 21437774000 | 258000 | 258000 | 258500 | 258000 | 450 |
| 515 | 20240417 | 100600 | 21321645000 | 258000 | 258500 | 259000 | 258000 | 1382 |
| 516 | 20240417 | 100500 | 20964731000 | 259000 | 259000 | 259000 | 258500 | 1366 |
| 517 | 20240417 | 100400 | 20611588500 | 259000 | 259000 | 259000 | 258500 | 318 |
| 518 | 20240417 | 100300 | 20529274000 | 259000 | 259000 | 259000 | 258500 | 388 |
| 519 | 20240417 | 100200 | 20428782500 | 258500 | 259000 | 259000 | 258500 | 1659 |
| 520 | 20240417 | 100100 | 19999108000 | 259000 | 259500 | 259500 | 259000 | 114 |
| 521 | 20240417 | 100000 | 19969530500 | 259500 | 259500 | 259500 | 259000 | 217 |
| 522 | 20240417 | 095900 | 19913230500 | 259000 | 259000 | 259500 | 259000 | 216 |
| 523 | 20240417 | 095800 | 19857267000 | 259000 | 259500 | 259500 | 259000 | 345 |
| 524 | 20240417 | 095700 | 19767873000 | 259000 | 259500 | 260000 | 259000 | 449 |
| 525 | 20240417 | 095600 | 19651402500 | 259500 | 260000 | 260000 | 259500 | 427 |
| 526 | 20240417 | 095500 | 19540548500 | 260000 | 259500 | 260000 | 259500 | 316 |
| 527 | 20240417 | 095400 | 19458515000 | 260000 | 260500 | 261000 | 259500 | 1641 |
| 528 | 20240417 | 095300 | 19031498000 | 260500 | 260000 | 260500 | 260000 | 601 |
| 529 | 20240417 | 095200 | 18874948500 | 260000 | 260000 | 260500 | 259500 | 936 |
| 530 | 20240417 | 095100 | 18631596500 | 259500 | 259500 | 260000 | 259500 | 191 |
| 531 | 20240417 | 095000 | 18582016500 | 259500 | 259000 | 260000 | 259000 | 911 |
| 532 | 20240417 | 094900 | 18345679000 | 259500 | 259500 | 259500 | 259000 | 135 |
| 533 | 20240417 | 094800 | 18310698000 | 259500 | 259500 | 259500 | 259000 | 281 |
| 534 | 20240417 | 094700 | 18237867000 | 259000 | 258500 | 259000 | 258500 | 565 |
| 535 | 20240417 | 094600 | 18091541000 | 258500 | 258500 | 258500 | 258500 | 182 |
| 536 | 20240417 | 094500 | 18044494000 | 258500 | 258500 | 258500 | 258000 | 451 |
| 537 | 20240417 | 094400 | 17927949500 | 258000 | 258000 | 258000 | 257500 | 819 |
| 538 | 20240417 | 094300 | 17716663000 | 258000 | 258000 | 258000 | 257500 | 1075 |
| 539 | 20240417 | 094200 | 17439376000 | 258000 | 257500 | 258000 | 257500 | 234 |
| 540 | 20240417 | 094100 | 17379105000 | 257500 | 257500 | 258000 | 257500 | 467 |
| 541 | 20240417 | 094000 | 17258851500 | 257500 | 257500 | 258000 | 257500 | 289 |
| 542 | 20240417 | 093900 | 17184433000 | 257500 | 257500 | 258000 | 257500 | 1885 |
| 543 | 20240417 | 093800 | 16699007000 | 258000 | 258000 | 258000 | 257500 | 175 |
| 544 | 20240417 | 093700 | 16653920500 | 257500 | 257500 | 258000 | 257500 | 223 |
| 545 | 20240417 | 093600 | 16596495500 | 258000 | 257000 | 258000 | 257000 | 834 |
| 546 | 20240417 | 093500 | 16381822000 | 257000 | 257000 | 257500 | 257000 | 728 |
| 547 | 20240417 | 093400 | 16194419500 | 257000 | 257000 | 257500 | 257000 | 306 |
| 548 | 20240417 | 093300 | 16115679000 | 257000 | 257500 | 258000 | 256500 | 2194 |
| 549 | 20240417 | 093200 | 15551477500 | 257500 | 258500 | 258500 | 257500 | 2064 |
| 550 | 20240417 | 093100 | 15019112000 | 258000 | 258500 | 259000 | 258000 | 653 |
| 551 | 20240417 | 093000 | 14850312000 | 258500 | 259000 | 259000 | 258000 | 978 |
| 552 | 20240417 | 092900 | 14597541000 | 259000 | 258500 | 259000 | 258500 | 323 |
| 553 | 20240417 | 092800 | 14513972000 | 258500 | 258500 | 259000 | 258500 | 1066 |
| 554 | 20240417 | 092700 | 14238398000 | 259000 | 258500 | 259000 | 258500 | 838 |
| 555 | 20240417 | 092600 | 14021478500 | 258500 | 258500 | 259000 | 258000 | 610 |
| 556 | 20240417 | 092500 | 13863804500 | 259000 | 258000 | 259000 | 258000 | 438 |
| 557 | 20240417 | 092400 | 13750597500 | 258500 | 258500 | 258500 | 258000 | 1524 |
| 558 | 20240417 | 092300 | 13357038000 | 258500 | 259000 | 259000 | 258500 | 663 |
| 559 | 20240417 | 092200 | 13185474500 | 259000 | 258000 | 259000 | 258000 | 1258 |
| 560 | 20240417 | 092100 | 12860475000 | 258500 | 258500 | 259000 | 257500 | 2252 |
| 561 | 20240417 | 092000 | 12279022500 | 258500 | 259500 | 259500 | 258500 | 1078 |
| 562 | 20240417 | 091900 | 11999919000 | 259000 | 260000 | 260000 | 259000 | 3478 |
| 563 | 20240417 | 091800 | 11096742000 | 260000 | 261000 | 261500 | 260000 | 1212 |
| 564 | 20240417 | 091700 | 10780774500 | 261000 | 261500 | 262000 | 261000 | 1368 |
| 565 | 20240417 | 091600 | 10423138500 | 261500 | 260500 | 261500 | 260500 | 1316 |
| 566 | 20240417 | 091500 | 10079219000 | 260500 | 261000 | 261500 | 260500 | 1407 |
| 567 | 20240417 | 091400 | 9712085500 | 261000 | 261000 | 261500 | 261000 | 365 |
| 568 | 20240417 | 091300 | 9616725000 | 261500 | 261500 | 261500 | 261000 | 728 |
| 569 | 20240417 | 091200 | 9426426000 | 261500 | 261500 | 262000 | 261000 | 851 |
| 570 | 20240417 | 091100 | 9203838000 | 262000 | 262000 | 262500 | 261500 | 1279 |
| 571 | 20240417 | 091000 | 8868877000 | 262000 | 262500 | 263000 | 262000 | 1368 |
| 572 | 20240417 | 090900 | 8509320500 | 262500 | 262500 | 263000 | 262000 | 1157 |
| 573 | 20240417 | 090800 | 8205576000 | 262500 | 261500 | 262500 | 261000 | 1448 |
| 574 | 20240417 | 090700 | 7826131500 | 261000 | 261000 | 261500 | 260000 | 2874 |
| 575 | 20240417 | 090600 | 7076835000 | 261000 | 261500 | 261500 | 261000 | 1561 |
| 576 | 20240417 | 090500 | 6668931000 | 261500 | 262000 | 262500 | 261000 | 2088 |
| 577 | 20240417 | 090400 | 6122544500 | 262500 | 262500 | 263000 | 261500 | 2371 |
| 578 | 20240417 | 090300 | 5500879000 | 262500 | 263500 | 264000 | 262000 | 3278 |
| 579 | 20240417 | 090200 | 4638368000 | 263500 | 262500 | 263500 | 262000 | 5573 |
| 580 | 20240417 | 090100 | 3171768500 | 262000 | 261500 | 262500 | 260500 | 3761 |
| 581 | 20240417 | 090000 | 2187379500 | 261500 | 258000 | 261500 | 258000 | 8297 |