34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 183900 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 13762 |
| 3 | 20240418 | 183800 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 4 | 20240418 | 183700 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 5 | 20240418 | 183600 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 6 | 20240418 | 183500 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 7 | 20240418 | 183400 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 8 | 20240418 | 183300 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 9 | 20240418 | 183200 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 10 | 20240418 | 183100 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 11 | 20240418 | 183000 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 12 | 20240418 | 182900 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 13 | 20240418 | 182800 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 14 | 20240418 | 182700 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 15 | 20240418 | 182600 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 16 | 20240418 | 182500 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 17 | 20240418 | 182400 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 18 | 20240418 | 182300 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 19 | 20240418 | 182200 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 20 | 20240418 | 182100 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 21 | 20240418 | 182000 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 22 | 20240418 | 181900 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 23 | 20240418 | 181800 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 24 | 20240418 | 181700 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 25 | 20240418 | 181600 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 26 | 20240418 | 181500 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 27 | 20240418 | 181400 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 28 | 20240418 | 181300 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 29 | 20240418 | 181200 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 30 | 20240418 | 181100 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 31 | 20240418 | 181000 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 32 | 20240418 | 180900 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 13762 |
| 33 | 20240418 | 180800 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 34 | 20240418 | 180700 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 35 | 20240418 | 180600 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 36 | 20240418 | 180500 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 37 | 20240418 | 180400 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 38 | 20240418 | 180300 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 39 | 20240418 | 180200 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 40 | 20240418 | 180100 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 41 | 20240418 | 180000 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 42 | 20240418 | 175900 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 43 | 20240418 | 175800 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 44 | 20240418 | 175700 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 45 | 20240418 | 175600 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 46 | 20240418 | 175500 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 47 | 20240418 | 175400 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 48 | 20240418 | 175300 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 49 | 20240418 | 175200 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 50 | 20240418 | 175100 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 51 | 20240418 | 175000 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 52 | 20240418 | 174900 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 53 | 20240418 | 174800 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 54 | 20240418 | 174700 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 55 | 20240418 | 174600 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 56 | 20240418 | 174500 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 57 | 20240418 | 174400 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 58 | 20240418 | 174300 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 59 | 20240418 | 174200 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 60 | 20240418 | 174100 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 61 | 20240418 | 174000 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 62 | 20240418 | 173900 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 13762 |
| 63 | 20240418 | 173800 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 64 | 20240418 | 173700 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 65 | 20240418 | 173600 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 66 | 20240418 | 173500 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 67 | 20240418 | 173400 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 68 | 20240418 | 173300 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 69 | 20240418 | 173200 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 70 | 20240418 | 173100 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 71 | 20240418 | 173000 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 72 | 20240418 | 172900 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 73 | 20240418 | 172800 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 74 | 20240418 | 172700 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 75 | 20240418 | 172600 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 76 | 20240418 | 172500 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 77 | 20240418 | 172400 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 78 | 20240418 | 172300 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 79 | 20240418 | 172200 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 80 | 20240418 | 172100 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 81 | 20240418 | 172000 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 82 | 20240418 | 171900 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 83 | 20240418 | 171800 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 84 | 20240418 | 171700 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 85 | 20240418 | 171600 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 86 | 20240418 | 171500 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 87 | 20240418 | 171400 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 88 | 20240418 | 171300 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 89 | 20240418 | 171200 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 90 | 20240418 | 171100 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 91 | 20240418 | 171000 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 92 | 20240418 | 170900 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 13762 |
| 93 | 20240418 | 170800 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 94 | 20240418 | 170700 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 95 | 20240418 | 170600 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 96 | 20240418 | 170500 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 97 | 20240418 | 170400 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 98 | 20240418 | 170300 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 99 | 20240418 | 170200 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 100 | 20240418 | 170100 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 101 | 20240418 | 170000 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 102 | 20240418 | 165900 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 103 | 20240418 | 165800 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 104 | 20240418 | 165700 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 105 | 20240418 | 165600 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 106 | 20240418 | 165500 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 107 | 20240418 | 165400 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 108 | 20240418 | 165300 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 109 | 20240418 | 165200 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 110 | 20240418 | 165100 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 111 | 20240418 | 165000 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 112 | 20240418 | 164900 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 113 | 20240418 | 164800 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 114 | 20240418 | 164700 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 115 | 20240418 | 164600 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 116 | 20240418 | 164500 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 117 | 20240418 | 164400 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 118 | 20240418 | 164300 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 119 | 20240418 | 164200 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 120 | 20240418 | 164100 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 121 | 20240418 | 164000 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 122 | 20240418 | 163900 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 13762 |
| 123 | 20240418 | 163800 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 124 | 20240418 | 163700 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 125 | 20240418 | 163600 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 126 | 20240418 | 163500 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 127 | 20240418 | 163400 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 128 | 20240418 | 163300 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 129 | 20240418 | 163200 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 130 | 20240418 | 163100 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 131 | 20240418 | 163000 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 132 | 20240418 | 162900 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 133 | 20240418 | 162800 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 134 | 20240418 | 162700 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 135 | 20240418 | 162600 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 136 | 20240418 | 162500 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 137 | 20240418 | 162400 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 138 | 20240418 | 162300 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 139 | 20240418 | 162200 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 140 | 20240418 | 162100 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 141 | 20240418 | 162000 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 142 | 20240418 | 161900 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 143 | 20240418 | 161800 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 144 | 20240418 | 161700 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 145 | 20240418 | 161600 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 146 | 20240418 | 161500 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 147 | 20240418 | 161400 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 148 | 20240418 | 161300 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 149 | 20240418 | 161200 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 150 | 20240418 | 161100 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 151 | 20240418 | 161000 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 152 | 20240418 | 160900 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 13762 |
| 153 | 20240418 | 160800 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 154 | 20240418 | 160700 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 155 | 20240418 | 160600 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 156 | 20240418 | 160500 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 157 | 20240418 | 160400 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 158 | 20240418 | 160300 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 159 | 20240418 | 160200 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 160 | 20240418 | 160100 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 161 | 20240418 | 160000 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 162 | 20240418 | 155900 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 163 | 20240418 | 155800 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 164 | 20240418 | 155700 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 165 | 20240418 | 155600 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 166 | 20240418 | 155500 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 167 | 20240418 | 155400 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 168 | 20240418 | 155300 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 169 | 20240418 | 155200 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 170 | 20240418 | 155100 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 171 | 20240418 | 155000 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 172 | 20240418 | 154900 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 173 | 20240418 | 154800 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 174 | 20240418 | 154700 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 175 | 20240418 | 154600 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 176 | 20240418 | 154500 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 177 | 20240418 | 154400 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 178 | 20240418 | 154300 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 179 | 20240418 | 154200 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 180 | 20240418 | 154100 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 181 | 20240418 | 154000 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 182 | 20240418 | 153900 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 13762 |
| 183 | 20240418 | 153800 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 184 | 20240418 | 153700 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 185 | 20240418 | 153600 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 186 | 20240418 | 153500 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 187 | 20240418 | 153400 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 188 | 20240418 | 153300 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 189 | 20240418 | 153200 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 190 | 20240418 | 153100 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 191 | 20240418 | 153000 | 92340008000 | 258500 | 258500 | 258500 | 258500 | 13762 |
| 192 | 20240418 | 152900 | 88782531000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 193 | 20240418 | 152800 | 88782531000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 194 | 20240418 | 152700 | 88782531000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 195 | 20240418 | 152600 | 88782531000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 196 | 20240418 | 152500 | 88782531000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 197 | 20240418 | 152400 | 88782531000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 198 | 20240418 | 152300 | 88782531000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 199 | 20240418 | 152200 | 88782531000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 200 | 20240418 | 152100 | 88782531000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 201 | 20240418 | 152000 | 88782531000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 202 | 20240418 | 151900 | 88782531000 | 259500 | 259500 | 259500 | 259000 | 1159 |
| 203 | 20240418 | 151800 | 88482048000 | 259500 | 259500 | 259500 | 259000 | 797 |
| 204 | 20240418 | 151700 | 88275331500 | 259000 | 259500 | 259500 | 259000 | 793 |
| 205 | 20240418 | 151600 | 88069792500 | 259500 | 259500 | 259500 | 259000 | 872 |
| 206 | 20240418 | 151500 | 87843775000 | 259500 | 259000 | 259500 | 259000 | 665 |
| 207 | 20240418 | 151400 | 87671322000 | 259500 | 259500 | 259500 | 259000 | 534 |
| 208 | 20240418 | 151300 | 87532907000 | 259000 | 259500 | 259500 | 259000 | 562 |
| 209 | 20240418 | 151200 | 87387162000 | 259500 | 259500 | 259500 | 259000 | 642 |
| 210 | 20240418 | 151100 | 87220764500 | 259500 | 259500 | 259500 | 259000 | 815 |
| 211 | 20240418 | 151000 | 87009399500 | 259500 | 259500 | 259500 | 259000 | 968 |
| 212 | 20240418 | 150900 | 86758575000 | 259500 | 259000 | 259500 | 259000 | 253 |
| 213 | 20240418 | 150800 | 86692981500 | 259000 | 259000 | 259500 | 259000 | 538 |
| 214 | 20240418 | 150700 | 86553621000 | 259500 | 259500 | 259500 | 259000 | 191 |
| 215 | 20240418 | 150600 | 86504082000 | 259500 | 259500 | 259500 | 259000 | 307 |
| 216 | 20240418 | 150500 | 86424434000 | 259000 | 259000 | 259500 | 258500 | 3167 |
| 217 | 20240418 | 150400 | 85604206000 | 258500 | 258500 | 259000 | 258500 | 600 |
| 218 | 20240418 | 150300 | 85448992000 | 259000 | 258500 | 259000 | 258500 | 265 |
| 219 | 20240418 | 150200 | 85380423500 | 259000 | 259000 | 259000 | 258500 | 125 |
| 220 | 20240418 | 150100 | 85348075000 | 259000 | 258500 | 259000 | 258000 | 1189 |
| 221 | 20240418 | 150000 | 85040712500 | 258500 | 258500 | 258500 | 258000 | 309 |
| 222 | 20240418 | 145900 | 84960847000 | 258000 | 258000 | 258500 | 258000 | 1588 |
| 223 | 20240418 | 145800 | 84550399000 | 258500 | 258000 | 258500 | 258000 | 215 |
| 224 | 20240418 | 145700 | 84494867000 | 258000 | 258500 | 258500 | 258000 | 395 |
| 225 | 20240418 | 145600 | 84392806000 | 258500 | 258000 | 258500 | 257500 | 2896 |
| 226 | 20240418 | 145500 | 83645394500 | 258000 | 257500 | 258000 | 257500 | 504 |
| 227 | 20240418 | 145400 | 83515468500 | 258000 | 258000 | 258000 | 257500 | 43 |
| 228 | 20240418 | 145300 | 83504375500 | 258000 | 257500 | 258000 | 257500 | 294 |
| 229 | 20240418 | 145200 | 83428653000 | 257500 | 257500 | 258000 | 257000 | 1013 |
| 230 | 20240418 | 145100 | 83167780500 | 257500 | 257500 | 257500 | 257000 | 100 |
| 231 | 20240418 | 145000 | 83142062000 | 257000 | 258000 | 258000 | 257000 | 569 |
| 232 | 20240418 | 144900 | 82995526500 | 258000 | 257000 | 258000 | 257000 | 546 |
| 233 | 20240418 | 144800 | 82854903500 | 257000 | 257000 | 257500 | 257000 | 95 |
| 234 | 20240418 | 144700 | 82830452000 | 257000 | 256500 | 257500 | 256500 | 3371 |
| 235 | 20240418 | 144600 | 81963333500 | 256500 | 256500 | 257000 | 256500 | 203 |
| 236 | 20240418 | 144500 | 81911251500 | 256500 | 257000 | 257000 | 256500 | 299 |
| 237 | 20240418 | 144400 | 81834521000 | 256500 | 257000 | 257000 | 256500 | 446 |
| 238 | 20240418 | 144300 | 81720076500 | 257000 | 256500 | 257000 | 256500 | 261 |
| 239 | 20240418 | 144200 | 81653106500 | 256500 | 257000 | 257000 | 256500 | 245 |
| 240 | 20240418 | 144100 | 81590244500 | 256500 | 256500 | 257000 | 256500 | 262 |
| 241 | 20240418 | 144000 | 81522992500 | 256500 | 256500 | 257000 | 256500 | 210 |
| 242 | 20240418 | 143900 | 81469089000 | 257000 | 257000 | 257000 | 256500 | 101 |
| 243 | 20240418 | 143800 | 81443169500 | 257000 | 256500 | 257000 | 256500 | 135 |
| 244 | 20240418 | 143700 | 81408525000 | 257000 | 257000 | 257000 | 256500 | 190 |
| 245 | 20240418 | 143600 | 81359754500 | 257000 | 257000 | 257000 | 256500 | 284 |
| 246 | 20240418 | 143500 | 81286804000 | 256500 | 257000 | 257500 | 256500 | 731 |
| 247 | 20240418 | 143400 | 81098931500 | 257500 | 257500 | 257500 | 257000 | 336 |
| 248 | 20240418 | 143300 | 81012556000 | 257000 | 257500 | 257500 | 257000 | 276 |
| 249 | 20240418 | 143200 | 80941613500 | 257000 | 257500 | 257500 | 257000 | 284 |
| 250 | 20240418 | 143100 | 80868617000 | 257000 | 257500 | 257500 | 257000 | 373 |
| 251 | 20240418 | 143000 | 80772737500 | 257000 | 257000 | 257500 | 257000 | 179 |
| 252 | 20240418 | 142900 | 80726723500 | 257000 | 257500 | 257500 | 257000 | 268 |
| 253 | 20240418 | 142800 | 80657813000 | 257500 | 257000 | 257500 | 257000 | 152 |
| 254 | 20240418 | 142700 | 80618732500 | 257000 | 257500 | 257500 | 257000 | 178 |
| 255 | 20240418 | 142600 | 80572960000 | 257500 | 257000 | 257500 | 257000 | 235 |
| 256 | 20240418 | 142500 | 80512535000 | 257000 | 256500 | 257500 | 256500 | 1712 |
| 257 | 20240418 | 142400 | 80072589500 | 257000 | 257000 | 257000 | 256500 | 213 |
| 258 | 20240418 | 142300 | 80017941500 | 257000 | 256500 | 257000 | 256500 | 151 |
| 259 | 20240418 | 142200 | 79979196000 | 256500 | 257000 | 257000 | 256500 | 118 |
| 260 | 20240418 | 142100 | 79948915000 | 257000 | 257000 | 257000 | 256500 | 128 |
| 261 | 20240418 | 142000 | 79916056000 | 256500 | 256500 | 257000 | 256000 | 1241 |
| 262 | 20240418 | 141900 | 79597725500 | 256500 | 256500 | 257000 | 256000 | 380 |
| 263 | 20240418 | 141800 | 79500277000 | 256500 | 256500 | 257000 | 256000 | 529 |
| 264 | 20240418 | 141700 | 79364633500 | 256500 | 256500 | 256500 | 256000 | 852 |
| 265 | 20240418 | 141600 | 79146143500 | 256500 | 256500 | 256500 | 256000 | 440 |
| 266 | 20240418 | 141500 | 79033391000 | 256000 | 256500 | 256500 | 256000 | 161 |
| 267 | 20240418 | 141400 | 78992153000 | 256000 | 256000 | 256500 | 256000 | 186 |
| 268 | 20240418 | 141300 | 78944498000 | 256500 | 256500 | 256500 | 256000 | 63 |
| 269 | 20240418 | 141200 | 78928342000 | 256000 | 256500 | 257000 | 256000 | 591 |
| 270 | 20240418 | 141100 | 78776753500 | 256500 | 256500 | 257000 | 256500 | 414 |
| 271 | 20240418 | 141000 | 78670554000 | 257000 | 257000 | 257000 | 256500 | 41 |
| 272 | 20240418 | 140900 | 78660020000 | 256500 | 256500 | 257000 | 256000 | 1562 |
| 273 | 20240418 | 140800 | 78259161000 | 256500 | 256500 | 256500 | 256000 | 259 |
| 274 | 20240418 | 140700 | 78192798500 | 256000 | 256500 | 256500 | 256000 | 408 |
| 275 | 20240418 | 140600 | 78088283000 | 256000 | 256000 | 256500 | 256000 | 275 |
| 276 | 20240418 | 140500 | 78017795000 | 256500 | 256500 | 256500 | 256000 | 425 |
| 277 | 20240418 | 140400 | 77908974500 | 256000 | 257000 | 257000 | 256000 | 1416 |
| 278 | 20240418 | 140300 | 77545838500 | 256500 | 256500 | 257000 | 256500 | 217 |
| 279 | 20240418 | 140200 | 77490154500 | 257000 | 257000 | 257000 | 256500 | 164 |
| 280 | 20240418 | 140100 | 77448041500 | 257000 | 257000 | 257000 | 256500 | 48 |
| 281 | 20240418 | 140000 | 77435707000 | 257000 | 257000 | 257000 | 256500 | 231 |
| 282 | 20240418 | 135900 | 77376434500 | 256500 | 256500 | 257000 | 256500 | 27 |
| 283 | 20240418 | 135800 | 77369499500 | 256500 | 256500 | 257000 | 256000 | 627 |
| 284 | 20240418 | 135700 | 77208667500 | 256000 | 256500 | 256500 | 256000 | 110 |
| 285 | 20240418 | 135600 | 77180457500 | 256000 | 256500 | 257000 | 256000 | 1326 |
| 286 | 20240418 | 135500 | 76840441000 | 256500 | 257000 | 257000 | 256500 | 95 |
| 287 | 20240418 | 135400 | 76816052500 | 257000 | 257000 | 257000 | 256500 | 360 |
| 288 | 20240418 | 135300 | 76723650000 | 257000 | 257000 | 257000 | 256500 | 533 |
| 289 | 20240418 | 135200 | 76586675000 | 257000 | 257000 | 257000 | 256500 | 147 |
| 290 | 20240418 | 135100 | 76548946500 | 257000 | 257000 | 257000 | 256500 | 227 |
| 291 | 20240418 | 135000 | 76490664500 | 256500 | 257500 | 257500 | 256500 | 500 |
| 292 | 20240418 | 134900 | 76362321500 | 257000 | 257000 | 257500 | 256500 | 242 |
| 293 | 20240418 | 134800 | 76300165000 | 257000 | 258000 | 258000 | 256500 | 4011 |
| 294 | 20240418 | 134700 | 75268805500 | 257500 | 258000 | 258000 | 257500 | 136 |
| 295 | 20240418 | 134600 | 75233762000 | 258000 | 257500 | 258000 | 257500 | 108 |
| 296 | 20240418 | 134500 | 75205933000 | 258000 | 257500 | 258000 | 257500 | 319 |
| 297 | 20240418 | 134400 | 75123768000 | 257500 | 257500 | 258000 | 257500 | 126 |
| 298 | 20240418 | 134300 | 75091286000 | 257500 | 258500 | 258500 | 257500 | 541 |
| 299 | 20240418 | 134200 | 74951733000 | 258000 | 258500 | 258500 | 258000 | 196 |
| 300 | 20240418 | 134100 | 74901147500 | 258000 | 258500 | 258500 | 258000 | 99 |
| 301 | 20240418 | 134000 | 74875583000 | 258000 | 258000 | 258500 | 258000 | 214 |
| 302 | 20240418 | 133900 | 74820345000 | 258000 | 258000 | 258500 | 258000 | 337 |
| 303 | 20240418 | 133800 | 74733396500 | 258500 | 258500 | 258500 | 258000 | 250 |
| 304 | 20240418 | 133700 | 74668887500 | 258500 | 258500 | 258500 | 258000 | 244 |
| 305 | 20240418 | 133600 | 74605858000 | 258500 | 258500 | 258500 | 258000 | 151 |
| 306 | 20240418 | 133500 | 74566890500 | 258500 | 259000 | 259000 | 258500 | 393 |
| 307 | 20240418 | 133400 | 74465294500 | 259000 | 258500 | 259000 | 258500 | 512 |
| 308 | 20240418 | 133300 | 74332935500 | 258500 | 258500 | 258500 | 258000 | 103 |
| 309 | 20240418 | 133200 | 74306342000 | 258500 | 258500 | 258500 | 258000 | 269 |
| 310 | 20240418 | 133100 | 74236841500 | 258500 | 258000 | 258500 | 258000 | 176 |
| 311 | 20240418 | 133000 | 74191363500 | 258000 | 258500 | 258500 | 258000 | 264 |
| 312 | 20240418 | 132900 | 74123220000 | 258000 | 258000 | 258500 | 258000 | 91 |
| 313 | 20240418 | 132800 | 74099728000 | 258000 | 257500 | 258000 | 257500 | 1108 |
| 314 | 20240418 | 132700 | 73813896000 | 258000 | 257500 | 258000 | 257500 | 203 |
| 315 | 20240418 | 132600 | 73761544500 | 257500 | 257500 | 258000 | 257500 | 132 |
| 316 | 20240418 | 132500 | 73727512500 | 257500 | 258000 | 258000 | 257500 | 229 |
| 317 | 20240418 | 132400 | 73668454000 | 258000 | 258000 | 258000 | 257500 | 53 |
| 318 | 20240418 | 132300 | 73654781500 | 258000 | 258000 | 258000 | 257500 | 93 |
| 319 | 20240418 | 132200 | 73630810500 | 258000 | 258000 | 258000 | 257500 | 80 |
| 320 | 20240418 | 132100 | 73610199000 | 257500 | 257500 | 258000 | 257500 | 194 |
| 321 | 20240418 | 132000 | 73560238500 | 257500 | 257500 | 258000 | 257000 | 1473 |
| 322 | 20240418 | 131900 | 73180940000 | 257500 | 258000 | 258000 | 257500 | 87 |
| 323 | 20240418 | 131800 | 73158523500 | 257500 | 257500 | 258000 | 257500 | 683 |
| 324 | 20240418 | 131700 | 72982642000 | 258000 | 257500 | 258000 | 257500 | 284 |
| 325 | 20240418 | 131600 | 72909409500 | 258000 | 258000 | 258000 | 257500 | 289 |
| 326 | 20240418 | 131500 | 72834924000 | 258000 | 258000 | 258000 | 257500 | 200 |
| 327 | 20240418 | 131400 | 72783342000 | 258000 | 257500 | 258000 | 257500 | 318 |
| 328 | 20240418 | 131300 | 72701403500 | 257500 | 258500 | 258500 | 257500 | 1146 |
| 329 | 20240418 | 131200 | 72405733500 | 258000 | 258000 | 258500 | 258000 | 264 |
| 330 | 20240418 | 131100 | 72337609000 | 258000 | 258000 | 258500 | 258000 | 177 |
| 331 | 20240418 | 131000 | 72291904500 | 258500 | 258500 | 258500 | 258000 | 96 |
| 332 | 20240418 | 130900 | 72267109000 | 258500 | 258000 | 258500 | 257500 | 3486 |
| 333 | 20240418 | 130800 | 71367723500 | 258500 | 258500 | 258500 | 258000 | 691 |
| 334 | 20240418 | 130700 | 71189153000 | 259000 | 259000 | 259000 | 258500 | 219 |
| 335 | 20240418 | 130600 | 71132491000 | 259000 | 259000 | 259000 | 258500 | 416 |
| 336 | 20240418 | 130500 | 71024836000 | 259000 | 258500 | 259000 | 258500 | 406 |
| 337 | 20240418 | 130400 | 70919882500 | 258500 | 259000 | 259000 | 258500 | 226 |
| 338 | 20240418 | 130300 | 70861445000 | 259000 | 259500 | 259500 | 258500 | 2939 |
| 339 | 20240418 | 130200 | 70100230000 | 259500 | 259000 | 259500 | 259000 | 400 |
| 340 | 20240418 | 130100 | 69996540000 | 259000 | 259500 | 259500 | 259000 | 86 |
| 341 | 20240418 | 130000 | 69974251500 | 259500 | 259500 | 259500 | 259000 | 115 |
| 342 | 20240418 | 125900 | 69944452500 | 259000 | 259000 | 259500 | 259000 | 130 |
| 343 | 20240418 | 125800 | 69910771500 | 259000 | 260000 | 260500 | 259000 | 1485 |
| 344 | 20240418 | 125700 | 69525327500 | 260000 | 260000 | 260500 | 260000 | 135 |
| 345 | 20240418 | 125600 | 69490205000 | 260000 | 259500 | 260500 | 259500 | 1500 |
| 346 | 20240418 | 125500 | 69100224000 | 259500 | 260000 | 260000 | 259500 | 117 |
| 347 | 20240418 | 125400 | 69069812500 | 260000 | 260000 | 260000 | 259500 | 219 |
| 348 | 20240418 | 125300 | 69012880500 | 260000 | 259500 | 260000 | 259000 | 655 |
| 349 | 20240418 | 125200 | 68842908500 | 259500 | 260000 | 260000 | 259500 | 186 |
| 350 | 20240418 | 125100 | 68794639500 | 259500 | 259500 | 259500 | 259000 | 897 |
| 351 | 20240418 | 125000 | 68561916500 | 259500 | 259500 | 259500 | 259000 | 69 |
| 352 | 20240418 | 124900 | 68544014000 | 259000 | 259500 | 259500 | 259000 | 248 |
| 353 | 20240418 | 124800 | 68479771000 | 259500 | 259500 | 259500 | 259000 | 43 |
| 354 | 20240418 | 124700 | 68468625000 | 259500 | 259000 | 259500 | 259000 | 66 |
| 355 | 20240418 | 124600 | 68451527000 | 259500 | 259000 | 259500 | 258500 | 449 |
| 356 | 20240418 | 124500 | 68335273500 | 259000 | 259000 | 259000 | 258500 | 225 |
| 357 | 20240418 | 124400 | 68277015000 | 259000 | 259000 | 259000 | 258500 | 346 |
| 358 | 20240418 | 124300 | 68187406000 | 259000 | 259000 | 259000 | 258500 | 222 |
| 359 | 20240418 | 124200 | 68129978500 | 258500 | 259000 | 259000 | 258500 | 190 |
| 360 | 20240418 | 124100 | 68080779000 | 259000 | 259500 | 259500 | 258500 | 725 |
| 361 | 20240418 | 124000 | 67893039000 | 259000 | 259500 | 259500 | 259000 | 148 |
| 362 | 20240418 | 123900 | 67854680000 | 259000 | 259000 | 259500 | 259000 | 79 |
| 363 | 20240418 | 123800 | 67834195000 | 259000 | 259000 | 259500 | 259000 | 138 |
| 364 | 20240418 | 123700 | 67798447000 | 259000 | 258500 | 259500 | 258500 | 756 |
| 365 | 20240418 | 123600 | 67602670500 | 258500 | 259500 | 259500 | 258500 | 744 |
| 366 | 20240418 | 123500 | 67409995500 | 259500 | 259500 | 259500 | 259000 | 172 |
| 367 | 20240418 | 123400 | 67365371500 | 259000 | 259000 | 259500 | 259000 | 256 |
| 368 | 20240418 | 123300 | 67299065000 | 259000 | 259500 | 259500 | 259000 | 28 |
| 369 | 20240418 | 123200 | 67291803500 | 259500 | 259500 | 259500 | 259000 | 159 |
| 370 | 20240418 | 123100 | 67250564000 | 259500 | 259000 | 259500 | 259000 | 153 |
| 371 | 20240418 | 123000 | 67210927000 | 259500 | 259000 | 259500 | 259000 | 91 |
| 372 | 20240418 | 122900 | 67187339000 | 259000 | 259500 | 259500 | 259000 | 1285 |
| 373 | 20240418 | 122800 | 66853972000 | 259500 | 259500 | 260000 | 259000 | 869 |
| 374 | 20240418 | 122700 | 66628736000 | 259500 | 259500 | 260000 | 259500 | 42 |
| 375 | 20240418 | 122600 | 66617821500 | 260000 | 259500 | 260000 | 259000 | 611 |
| 376 | 20240418 | 122500 | 66459278000 | 259500 | 259500 | 259500 | 259000 | 71 |
| 377 | 20240418 | 122400 | 66440863000 | 259500 | 259000 | 259500 | 259000 | 99 |
| 378 | 20240418 | 122300 | 66415219500 | 259500 | 259500 | 260000 | 259500 | 658 |
| 379 | 20240418 | 122200 | 66244467500 | 259000 | 259000 | 259500 | 259000 | 106 |
| 380 | 20240418 | 122100 | 66217009500 | 259000 | 259000 | 259500 | 259000 | 119 |
| 381 | 20240418 | 122000 | 66186186500 | 259000 | 259500 | 259500 | 259000 | 192 |
| 382 | 20240418 | 121900 | 66136437500 | 259000 | 259000 | 259500 | 259000 | 132 |
| 383 | 20240418 | 121800 | 66102247500 | 259500 | 260000 | 260500 | 259000 | 1374 |
| 384 | 20240418 | 121700 | 65745629500 | 260000 | 260500 | 260500 | 260000 | 261 |
| 385 | 20240418 | 121600 | 65677766500 | 260000 | 260000 | 260500 | 260000 | 404 |
| 386 | 20240418 | 121500 | 65572533000 | 260000 | 260000 | 260500 | 260000 | 139 |
| 387 | 20240418 | 121400 | 65536364000 | 260000 | 260000 | 260500 | 260000 | 47 |
| 388 | 20240418 | 121300 | 65524131500 | 260500 | 260500 | 260500 | 260000 | 326 |
| 389 | 20240418 | 121200 | 65439233500 | 260500 | 260000 | 260500 | 260000 | 198 |
| 390 | 20240418 | 121100 | 65387674500 | 260000 | 260000 | 260500 | 260000 | 159 |
| 391 | 20240418 | 121000 | 65346323000 | 260500 | 260500 | 260500 | 260000 | 80 |
| 392 | 20240418 | 120900 | 65325483500 | 260500 | 260000 | 260500 | 259500 | 3245 |
| 393 | 20240418 | 120800 | 64480952500 | 260000 | 260000 | 260000 | 259500 | 84 |
| 394 | 20240418 | 120700 | 64459129500 | 260000 | 260000 | 260000 | 259500 | 49 |
| 395 | 20240418 | 120600 | 64446395000 | 259500 | 259500 | 260000 | 259000 | 1480 |
| 396 | 20240418 | 120500 | 64062271500 | 259500 | 260000 | 260500 | 259000 | 2258 |
| 397 | 20240418 | 120400 | 63475481500 | 260000 | 260500 | 260500 | 260000 | 198 |
| 398 | 20240418 | 120300 | 63423964500 | 260500 | 260000 | 260500 | 260000 | 85 |
| 399 | 20240418 | 120200 | 63401832500 | 260000 | 260000 | 260500 | 260000 | 124 |
| 400 | 20240418 | 120100 | 63369583500 | 260000 | 260000 | 260500 | 259500 | 3825 |
| 401 | 20240418 | 120000 | 62375025500 | 259500 | 260000 | 260000 | 259500 | 460 |
| 402 | 20240418 | 115900 | 62255471000 | 259500 | 259500 | 260000 | 259500 | 43 |
| 403 | 20240418 | 115800 | 62244301000 | 259500 | 259500 | 260000 | 259500 | 957 |
| 404 | 20240418 | 115700 | 61995903500 | 259500 | 259000 | 259500 | 259000 | 156 |
| 405 | 20240418 | 115600 | 61955451500 | 259500 | 259000 | 260000 | 259000 | 1327 |
| 406 | 20240418 | 115500 | 61611120500 | 259000 | 259500 | 259500 | 259000 | 77 |
| 407 | 20240418 | 115400 | 61591144000 | 259500 | 259000 | 259500 | 259000 | 165 |
| 408 | 20240418 | 115300 | 61548404500 | 259000 | 259000 | 259500 | 259000 | 109 |
| 409 | 20240418 | 115200 | 61520168500 | 259500 | 259000 | 259500 | 258500 | 298 |
| 410 | 20240418 | 115100 | 61442950000 | 258500 | 259000 | 259000 | 258500 | 91 |
| 411 | 20240418 | 115000 | 61419411000 | 259000 | 259500 | 259500 | 258500 | 192 |
| 412 | 20240418 | 114900 | 61369683000 | 259500 | 259500 | 260000 | 259000 | 1952 |
| 413 | 20240418 | 114800 | 60863145500 | 259000 | 259000 | 259500 | 258500 | 1072 |
| 414 | 20240418 | 114700 | 60585473500 | 258500 | 258500 | 259000 | 258500 | 134 |
| 415 | 20240418 | 114600 | 60550798000 | 258500 | 258500 | 259000 | 258500 | 139 |
| 416 | 20240418 | 114500 | 60514799000 | 259000 | 258500 | 259000 | 258500 | 2292 |
| 417 | 20240418 | 114400 | 59922136500 | 258500 | 258500 | 258500 | 258000 | 133 |
| 418 | 20240418 | 114300 | 59887760000 | 258500 | 258000 | 258500 | 258000 | 134 |
| 419 | 20240418 | 114200 | 59853157000 | 258500 | 258000 | 258500 | 257500 | 1082 |
| 420 | 20240418 | 114100 | 59574017000 | 257500 | 257500 | 258000 | 257500 | 1010 |
| 421 | 20240418 | 114000 | 59313937500 | 258000 | 258000 | 258000 | 257500 | 50 |
| 422 | 20240418 | 113900 | 59301041500 | 258000 | 258000 | 258000 | 257000 | 663 |
| 423 | 20240418 | 113800 | 59130326500 | 257500 | 258000 | 258000 | 257000 | 4975 |
| 424 | 20240418 | 113700 | 57850552000 | 257500 | 257500 | 258000 | 257500 | 300 |
| 425 | 20240418 | 113600 | 57773177500 | 258000 | 258000 | 258000 | 257500 | 120 |
| 426 | 20240418 | 113500 | 57742222500 | 258000 | 257500 | 258000 | 257500 | 87 |
| 427 | 20240418 | 113400 | 57719784000 | 257500 | 258000 | 258000 | 257500 | 263 |
| 428 | 20240418 | 113300 | 57651963000 | 258000 | 258500 | 258500 | 257500 | 428 |
| 429 | 20240418 | 113200 | 57541625000 | 258500 | 258000 | 258500 | 257500 | 232 |
| 430 | 20240418 | 113100 | 57481761000 | 258000 | 258000 | 258000 | 257500 | 271 |
| 431 | 20240418 | 113000 | 57411850500 | 258000 | 258000 | 258500 | 257500 | 549 |
| 432 | 20240418 | 112900 | 57270159500 | 258000 | 258500 | 258500 | 258000 | 57 |
| 433 | 20240418 | 112800 | 57255437500 | 258500 | 258000 | 258500 | 257500 | 610 |
| 434 | 20240418 | 112700 | 57098084500 | 257500 | 257500 | 258000 | 257500 | 153 |
| 435 | 20240418 | 112600 | 57058672000 | 258000 | 257500 | 258000 | 257500 | 718 |
| 436 | 20240418 | 112500 | 56873714000 | 258000 | 258000 | 258000 | 257500 | 58 |
| 437 | 20240418 | 112400 | 56858771000 | 258000 | 258000 | 258000 | 257500 | 515 |
| 438 | 20240418 | 112300 | 56725992500 | 258000 | 257500 | 258000 | 257500 | 50 |
| 439 | 20240418 | 112200 | 56713105500 | 257500 | 257500 | 258000 | 257000 | 936 |
| 440 | 20240418 | 112100 | 56472044000 | 257500 | 257500 | 258000 | 257500 | 437 |
| 441 | 20240418 | 112000 | 56359502000 | 258000 | 257500 | 258000 | 257500 | 413 |
| 442 | 20240418 | 111900 | 56253093500 | 258000 | 258000 | 258000 | 257500 | 281 |
| 443 | 20240418 | 111800 | 56180720000 | 258000 | 257000 | 258000 | 257000 | 465 |
| 444 | 20240418 | 111700 | 56061088500 | 257000 | 257000 | 257500 | 257000 | 2543 |
| 445 | 20240418 | 111600 | 55406819500 | 257000 | 257500 | 257500 | 257000 | 197 |
| 446 | 20240418 | 111500 | 55356175000 | 257000 | 257500 | 257500 | 257000 | 87 |
| 447 | 20240418 | 111400 | 55333801500 | 257500 | 257000 | 257500 | 257000 | 1000 |
| 448 | 20240418 | 111300 | 55076600500 | 257000 | 257000 | 257500 | 256500 | 683 |
| 449 | 20240418 | 111200 | 54901073000 | 257000 | 257000 | 257000 | 256500 | 137 |
| 450 | 20240418 | 111100 | 54865884500 | 257000 | 256500 | 257000 | 256500 | 278 |
| 451 | 20240418 | 111000 | 54794452000 | 257000 | 257000 | 257500 | 256500 | 596 |
| 452 | 20240418 | 110900 | 54641334500 | 257500 | 256500 | 257500 | 256500 | 1074 |
| 453 | 20240418 | 110800 | 54365326500 | 257000 | 257000 | 257500 | 257000 | 2220 |
| 454 | 20240418 | 110700 | 53794773000 | 257500 | 257500 | 257500 | 257000 | 221 |
| 455 | 20240418 | 110600 | 53737939000 | 257500 | 257500 | 257500 | 257000 | 198 |
| 456 | 20240418 | 110500 | 53686997500 | 257500 | 257500 | 257500 | 257000 | 154 |
| 457 | 20240418 | 110400 | 53647356500 | 257500 | 257500 | 257500 | 257000 | 412 |
| 458 | 20240418 | 110300 | 53541273000 | 257500 | 257500 | 257500 | 257000 | 219 |
| 459 | 20240418 | 110200 | 53484903500 | 257500 | 257500 | 258000 | 257000 | 1621 |
| 460 | 20240418 | 110100 | 53067544000 | 257500 | 257500 | 258000 | 257500 | 181 |
| 461 | 20240418 | 110000 | 53020928500 | 258000 | 258000 | 258000 | 257500 | 277 |
| 462 | 20240418 | 105900 | 52949578500 | 258000 | 258000 | 258000 | 257500 | 278 |
| 463 | 20240418 | 105800 | 52877909000 | 258000 | 258000 | 258000 | 257500 | 257 |
| 464 | 20240418 | 105700 | 52811626500 | 258000 | 258000 | 258500 | 257500 | 243 |
| 465 | 20240418 | 105600 | 52748936000 | 258000 | 258000 | 258500 | 258000 | 1168 |
| 466 | 20240418 | 105500 | 52447588500 | 258000 | 258000 | 258500 | 258000 | 792 |
| 467 | 20240418 | 105400 | 52243243500 | 258500 | 258000 | 258500 | 258000 | 288 |
| 468 | 20240418 | 105300 | 52168925000 | 258000 | 258000 | 258500 | 258000 | 406 |
| 469 | 20240418 | 105200 | 52064164500 | 258500 | 258500 | 259000 | 258000 | 1329 |
| 470 | 20240418 | 105100 | 51720865500 | 259000 | 259000 | 259000 | 258500 | 314 |
| 471 | 20240418 | 105000 | 51639687000 | 258500 | 258500 | 259000 | 258500 | 285 |
| 472 | 20240418 | 104900 | 51566001500 | 258500 | 259000 | 259000 | 258500 | 243 |
| 473 | 20240418 | 104800 | 51503159500 | 258500 | 259000 | 259000 | 258500 | 146 |
| 474 | 20240418 | 104700 | 51465411500 | 259000 | 259000 | 259500 | 258500 | 1371 |
| 475 | 20240418 | 104600 | 51110386500 | 259000 | 259000 | 259000 | 258500 | 552 |
| 476 | 20240418 | 104500 | 50967547500 | 259000 | 259000 | 259500 | 258500 | 864 |
| 477 | 20240418 | 104400 | 50743761500 | 259000 | 259000 | 259500 | 259000 | 214 |
| 478 | 20240418 | 104300 | 50688281000 | 259000 | 259500 | 260000 | 259000 | 924 |
| 479 | 20240418 | 104200 | 50448551000 | 259500 | 260000 | 260500 | 259500 | 1963 |
| 480 | 20240418 | 104100 | 49938339500 | 260500 | 260500 | 260500 | 260000 | 296 |
| 481 | 20240418 | 104000 | 49861373500 | 260000 | 260000 | 260500 | 260000 | 294 |
| 482 | 20240418 | 103900 | 49784914000 | 260000 | 260500 | 261000 | 260000 | 936 |
| 483 | 20240418 | 103800 | 49541200000 | 261000 | 260500 | 261000 | 260500 | 386 |
| 484 | 20240418 | 103700 | 49440585500 | 260500 | 261000 | 261000 | 260500 | 226 |
| 485 | 20240418 | 103600 | 49381673500 | 260500 | 261000 | 261000 | 260500 | 523 |
| 486 | 20240418 | 103500 | 49245219500 | 261000 | 260500 | 261000 | 260500 | 647 |
| 487 | 20240418 | 103400 | 49076651500 | 260500 | 260500 | 261000 | 260000 | 1617 |
| 488 | 20240418 | 103300 | 48655406000 | 260500 | 260000 | 260500 | 259500 | 1630 |
| 489 | 20240418 | 103200 | 48231549500 | 259500 | 259500 | 260000 | 259500 | 302 |
| 490 | 20240418 | 103100 | 48153079000 | 259500 | 260000 | 260000 | 259500 | 209 |
| 491 | 20240418 | 103000 | 48098794000 | 259500 | 259000 | 260000 | 259000 | 1311 |
| 492 | 20240418 | 102900 | 47758569500 | 259000 | 259000 | 259500 | 259000 | 153 |
| 493 | 20240418 | 102800 | 47718899000 | 259500 | 259500 | 259500 | 259000 | 175 |
| 494 | 20240418 | 102700 | 47673513000 | 259500 | 259500 | 260000 | 259000 | 555 |
| 495 | 20240418 | 102600 | 47529479000 | 260000 | 259500 | 260000 | 259500 | 621 |
| 496 | 20240418 | 102500 | 47368323500 | 259500 | 260000 | 260000 | 259500 | 373 |
| 497 | 20240418 | 102400 | 47271521500 | 259500 | 259500 | 260000 | 259000 | 408 |
| 498 | 20240418 | 102300 | 47165650500 | 259500 | 259500 | 260000 | 259500 | 370 |
| 499 | 20240418 | 102200 | 47069632000 | 259500 | 260000 | 260000 | 259500 | 358 |
| 500 | 20240418 | 102100 | 46976621000 | 260000 | 259500 | 260000 | 259500 | 401 |
| 501 | 20240418 | 102000 | 46872557000 | 259500 | 259500 | 260000 | 259500 | 469 |
| 502 | 20240418 | 101900 | 46750847000 | 259500 | 259500 | 260000 | 259500 | 864 |
| 503 | 20240418 | 101800 | 46526587500 | 259500 | 260000 | 260000 | 259500 | 361 |
| 504 | 20240418 | 101700 | 46432882500 | 259500 | 260000 | 260000 | 259500 | 174 |
| 505 | 20240418 | 101600 | 46387699500 | 259500 | 260500 | 260500 | 259500 | 460 |
| 506 | 20240418 | 101500 | 46268099000 | 260500 | 260500 | 261000 | 260500 | 462 |
| 507 | 20240418 | 101400 | 46147735000 | 260500 | 260500 | 261000 | 260500 | 1139 |
| 508 | 20240418 | 101300 | 45851011000 | 260500 | 260500 | 261000 | 260000 | 1398 |
| 509 | 20240418 | 101200 | 45486908000 | 260500 | 260500 | 261000 | 260500 | 661 |
| 510 | 20240418 | 101100 | 45314549000 | 260500 | 260500 | 261000 | 260000 | 318 |
| 511 | 20240418 | 101000 | 45231700500 | 260500 | 260500 | 261000 | 260000 | 1267 |
| 512 | 20240418 | 100900 | 44901673000 | 260500 | 260000 | 260500 | 259500 | 832 |
| 513 | 20240418 | 100800 | 44685252500 | 260000 | 260000 | 260000 | 259500 | 662 |
| 514 | 20240418 | 100700 | 44513303500 | 260000 | 260500 | 261000 | 259500 | 1052 |
| 515 | 20240418 | 100600 | 44239475500 | 261000 | 260500 | 261000 | 260000 | 1856 |
| 516 | 20240418 | 100500 | 43756051500 | 259500 | 260000 | 260500 | 259500 | 2814 |
| 517 | 20240418 | 100400 | 43024619000 | 260000 | 260000 | 260500 | 260000 | 303 |
| 518 | 20240418 | 100300 | 42945816000 | 260000 | 260000 | 260500 | 260000 | 228 |
| 519 | 20240418 | 100200 | 42886459500 | 260000 | 260500 | 260500 | 260000 | 1106 |
| 520 | 20240418 | 100100 | 42598360500 | 261000 | 258500 | 261000 | 258500 | 6159 |
| 521 | 20240418 | 100000 | 40996693500 | 258500 | 259000 | 259000 | 258500 | 577 |
| 522 | 20240418 | 095900 | 40847267000 | 259000 | 259500 | 259500 | 258500 | 219 |
| 523 | 20240418 | 095800 | 40790571500 | 259000 | 260000 | 260000 | 259000 | 516 |
| 524 | 20240418 | 095700 | 40656650000 | 259500 | 259000 | 259500 | 259000 | 2490 |
| 525 | 20240418 | 095600 | 40010782000 | 259000 | 259000 | 259500 | 259000 | 804 |
| 526 | 20240418 | 095500 | 39802509500 | 259000 | 259000 | 259500 | 259000 | 495 |
| 527 | 20240418 | 095400 | 39674127000 | 259500 | 259000 | 260000 | 258500 | 3432 |
| 528 | 20240418 | 095300 | 38783917000 | 259000 | 259000 | 259000 | 258500 | 633 |
| 529 | 20240418 | 095200 | 38620167500 | 258500 | 259000 | 259500 | 258500 | 275 |
| 530 | 20240418 | 095100 | 38548984000 | 259000 | 259000 | 259500 | 259000 | 450 |
| 531 | 20240418 | 095000 | 38432371000 | 259000 | 257500 | 259500 | 257000 | 3275 |
| 532 | 20240418 | 094900 | 37587354000 | 258000 | 258500 | 258500 | 257500 | 1158 |
| 533 | 20240418 | 094800 | 37288665000 | 258000 | 258000 | 258500 | 258000 | 193 |
| 534 | 20240418 | 094700 | 37238839000 | 258000 | 258500 | 258500 | 258000 | 529 |
| 535 | 20240418 | 094600 | 37102334000 | 258500 | 258000 | 258500 | 258000 | 629 |
| 536 | 20240418 | 094500 | 36939857500 | 258500 | 258500 | 259000 | 258000 | 395 |
| 537 | 20240418 | 094400 | 36837772500 | 258500 | 259000 | 259000 | 258000 | 483 |
| 538 | 20240418 | 094300 | 36712941500 | 258500 | 259000 | 260000 | 258500 | 1044 |
| 539 | 20240418 | 094200 | 36442448000 | 259000 | 260000 | 260000 | 259000 | 841 |
| 540 | 20240418 | 094100 | 36224409500 | 260000 | 258500 | 260000 | 258500 | 1412 |
| 541 | 20240418 | 094000 | 35858481000 | 258500 | 258000 | 258500 | 258000 | 1020 |
| 542 | 20240418 | 093900 | 35595067000 | 258000 | 258000 | 258500 | 258000 | 204 |
| 543 | 20240418 | 093800 | 35542415500 | 258000 | 258000 | 258500 | 258000 | 514 |
| 544 | 20240418 | 093700 | 35409752500 | 258500 | 258500 | 259000 | 258000 | 913 |
| 545 | 20240418 | 093600 | 35173863500 | 259000 | 260000 | 260000 | 258500 | 607 |
| 546 | 20240418 | 093500 | 35016792000 | 259500 | 260500 | 261000 | 259500 | 1176 |
| 547 | 20240418 | 093400 | 34710842000 | 261000 | 260000 | 261000 | 260000 | 5691 |
| 548 | 20240418 | 093300 | 33227263000 | 260000 | 259500 | 260500 | 259500 | 3651 |
| 549 | 20240418 | 093200 | 32277421000 | 260000 | 259500 | 260000 | 259500 | 609 |
| 550 | 20240418 | 093100 | 32119134500 | 259500 | 258500 | 259500 | 258000 | 2049 |
| 551 | 20240418 | 093000 | 31588351000 | 258500 | 258500 | 259000 | 258500 | 487 |
| 552 | 20240418 | 092900 | 31462326500 | 259000 | 258000 | 259000 | 257000 | 3791 |
| 553 | 20240418 | 092800 | 30485016500 | 257500 | 258000 | 258000 | 257500 | 1616 |
| 554 | 20240418 | 092700 | 30068270000 | 257500 | 259500 | 259500 | 257500 | 2326 |
| 555 | 20240418 | 092600 | 29467049000 | 259500 | 259500 | 260000 | 259000 | 1268 |
| 556 | 20240418 | 092500 | 29138163500 | 259500 | 258500 | 259500 | 258000 | 2262 |
| 557 | 20240418 | 092400 | 28552358000 | 258000 | 259500 | 259500 | 258000 | 1021 |
| 558 | 20240418 | 092300 | 28288360500 | 259000 | 257000 | 259500 | 257000 | 2283 |
| 559 | 20240418 | 092200 | 27698008000 | 257500 | 258500 | 259000 | 257000 | 1995 |
| 560 | 20240418 | 092100 | 27183206000 | 258500 | 260000 | 260500 | 258500 | 4767 |
| 561 | 20240418 | 092000 | 25947382500 | 260000 | 260500 | 261500 | 260000 | 4347 |
| 562 | 20240418 | 091900 | 24814552500 | 260500 | 260000 | 261000 | 260000 | 8082 |
| 563 | 20240418 | 091800 | 22710704500 | 260000 | 259500 | 260000 | 259500 | 2224 |
| 564 | 20240418 | 091700 | 22132791500 | 259500 | 259500 | 260000 | 259000 | 3844 |
| 565 | 20240418 | 091600 | 21134694000 | 259000 | 260000 | 260500 | 259000 | 4119 |
| 566 | 20240418 | 091500 | 20064334500 | 259500 | 260500 | 260500 | 259000 | 2795 |
| 567 | 20240418 | 091400 | 19337717500 | 260000 | 259000 | 261000 | 258000 | 9733 |
| 568 | 20240418 | 091300 | 16812782000 | 259000 | 258500 | 259500 | 258000 | 7270 |
| 569 | 20240418 | 091200 | 14930637000 | 258500 | 258000 | 258500 | 257500 | 6073 |
| 570 | 20240418 | 091100 | 13362619500 | 257500 | 255500 | 258000 | 255000 | 7293 |
| 571 | 20240418 | 091000 | 11491920500 | 255500 | 255000 | 255500 | 254500 | 2699 |
| 572 | 20240418 | 090900 | 10804000000 | 255000 | 254500 | 255000 | 254000 | 2184 |
| 573 | 20240418 | 090800 | 10247879500 | 254500 | 254500 | 254500 | 254000 | 1788 |
| 574 | 20240418 | 090700 | 9793202500 | 254500 | 254000 | 254500 | 253500 | 4127 |
| 575 | 20240418 | 090600 | 8744377500 | 254000 | 253000 | 254000 | 253000 | 2276 |
| 576 | 20240418 | 090500 | 8167586000 | 253500 | 254000 | 254000 | 253000 | 2187 |
| 577 | 20240418 | 090400 | 7613456000 | 254000 | 253500 | 254500 | 253000 | 3154 |
| 578 | 20240418 | 090300 | 6812382000 | 253500 | 252500 | 253500 | 252000 | 6110 |
| 579 | 20240418 | 090200 | 5266960000 | 252500 | 252500 | 253000 | 252000 | 4387 |
| 580 | 20240418 | 090100 | 4158265000 | 252500 | 252500 | 253500 | 251500 | 3717 |
| 581 | 20240418 | 090000 | 3219225500 | 253000 | 250000 | 253500 | 250000 | 12430 |