34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 183700 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 1789 |
| 3 | 20240417 | 183600 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 4 | 20240417 | 183500 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 5 | 20240417 | 183400 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 6 | 20240417 | 183300 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 7 | 20240417 | 183200 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 8 | 20240417 | 183100 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 9 | 20240417 | 183000 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 10 | 20240417 | 182900 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 11 | 20240417 | 182800 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 12 | 20240417 | 182700 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 13 | 20240417 | 182600 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 14 | 20240417 | 182500 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 15 | 20240417 | 182400 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 16 | 20240417 | 182300 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 17 | 20240417 | 182200 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 18 | 20240417 | 182100 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 19 | 20240417 | 182000 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 20 | 20240417 | 181900 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 21 | 20240417 | 181800 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 22 | 20240417 | 181700 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 23 | 20240417 | 181600 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 24 | 20240417 | 181500 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 25 | 20240417 | 181400 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 26 | 20240417 | 181300 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 27 | 20240417 | 181200 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 28 | 20240417 | 181100 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 29 | 20240417 | 181000 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 30 | 20240417 | 180900 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 31 | 20240417 | 180800 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 32 | 20240417 | 180700 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 1789 |
| 33 | 20240417 | 180600 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 34 | 20240417 | 180500 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 35 | 20240417 | 180400 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 36 | 20240417 | 180300 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 37 | 20240417 | 180200 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 38 | 20240417 | 180100 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 39 | 20240417 | 180000 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 40 | 20240417 | 175900 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 41 | 20240417 | 175800 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 42 | 20240417 | 175700 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 43 | 20240417 | 175600 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 44 | 20240417 | 175500 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 45 | 20240417 | 175400 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 46 | 20240417 | 175300 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 47 | 20240417 | 175200 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 48 | 20240417 | 175100 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 49 | 20240417 | 175000 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 50 | 20240417 | 174900 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 51 | 20240417 | 174800 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 52 | 20240417 | 174700 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 53 | 20240417 | 174600 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 54 | 20240417 | 174500 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 55 | 20240417 | 174400 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 56 | 20240417 | 174300 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 57 | 20240417 | 174200 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 58 | 20240417 | 174100 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 59 | 20240417 | 174000 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 60 | 20240417 | 173900 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 61 | 20240417 | 173800 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 62 | 20240417 | 173700 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 1789 |
| 63 | 20240417 | 173600 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 64 | 20240417 | 173500 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 65 | 20240417 | 173400 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 66 | 20240417 | 173300 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 67 | 20240417 | 173200 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 68 | 20240417 | 173100 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 69 | 20240417 | 173000 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 70 | 20240417 | 172900 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 71 | 20240417 | 172800 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 72 | 20240417 | 172700 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 73 | 20240417 | 172600 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 74 | 20240417 | 172500 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 75 | 20240417 | 172400 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 76 | 20240417 | 172300 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 77 | 20240417 | 172200 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 78 | 20240417 | 172100 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 79 | 20240417 | 172000 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 80 | 20240417 | 171900 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 81 | 20240417 | 171800 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 82 | 20240417 | 171700 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 83 | 20240417 | 171600 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 84 | 20240417 | 171500 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 85 | 20240417 | 171400 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 86 | 20240417 | 171300 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 87 | 20240417 | 171200 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 88 | 20240417 | 171100 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 89 | 20240417 | 171000 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 90 | 20240417 | 170900 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 91 | 20240417 | 170800 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 92 | 20240417 | 170700 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 1789 |
| 93 | 20240417 | 170600 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 94 | 20240417 | 170500 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 95 | 20240417 | 170400 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 96 | 20240417 | 170300 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 97 | 20240417 | 170200 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 98 | 20240417 | 170100 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 99 | 20240417 | 170000 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 100 | 20240417 | 165900 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 101 | 20240417 | 165800 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 102 | 20240417 | 165700 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 103 | 20240417 | 165600 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 104 | 20240417 | 165500 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 105 | 20240417 | 165400 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 106 | 20240417 | 165300 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 107 | 20240417 | 165200 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 108 | 20240417 | 165100 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 109 | 20240417 | 165000 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 110 | 20240417 | 164900 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 111 | 20240417 | 164800 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 112 | 20240417 | 164700 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 113 | 20240417 | 164600 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 114 | 20240417 | 164500 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 115 | 20240417 | 164400 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 116 | 20240417 | 164300 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 117 | 20240417 | 164200 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 118 | 20240417 | 164100 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 119 | 20240417 | 164000 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 120 | 20240417 | 163900 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 121 | 20240417 | 163800 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 122 | 20240417 | 163700 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 1789 |
| 123 | 20240417 | 163600 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 124 | 20240417 | 163500 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 125 | 20240417 | 163400 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 126 | 20240417 | 163300 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 127 | 20240417 | 163200 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 128 | 20240417 | 163100 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 129 | 20240417 | 163000 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 130 | 20240417 | 162900 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 131 | 20240417 | 162800 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 132 | 20240417 | 162700 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 133 | 20240417 | 162600 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 134 | 20240417 | 162500 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 135 | 20240417 | 162400 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 136 | 20240417 | 162300 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 137 | 20240417 | 162200 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 138 | 20240417 | 162100 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 139 | 20240417 | 162000 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 140 | 20240417 | 161900 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 141 | 20240417 | 161800 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 142 | 20240417 | 161700 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 143 | 20240417 | 161600 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 144 | 20240417 | 161500 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 145 | 20240417 | 161400 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 146 | 20240417 | 161300 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 147 | 20240417 | 161200 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 148 | 20240417 | 161100 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 149 | 20240417 | 161000 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 150 | 20240417 | 160900 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 151 | 20240417 | 160800 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 152 | 20240417 | 160700 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 1789 |
| 153 | 20240417 | 160600 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 154 | 20240417 | 160500 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 155 | 20240417 | 160400 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 156 | 20240417 | 160300 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 157 | 20240417 | 160200 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 158 | 20240417 | 160100 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 159 | 20240417 | 160000 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 160 | 20240417 | 155900 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 161 | 20240417 | 155800 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 162 | 20240417 | 155700 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 163 | 20240417 | 155600 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 164 | 20240417 | 155500 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 165 | 20240417 | 155400 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 166 | 20240417 | 155300 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 167 | 20240417 | 155200 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 168 | 20240417 | 155100 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 169 | 20240417 | 155000 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 170 | 20240417 | 154900 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 171 | 20240417 | 154800 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 172 | 20240417 | 154700 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 173 | 20240417 | 154600 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 174 | 20240417 | 154500 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 175 | 20240417 | 154400 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 176 | 20240417 | 154300 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 177 | 20240417 | 154200 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 178 | 20240417 | 154100 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 179 | 20240417 | 154000 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 180 | 20240417 | 153900 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 181 | 20240417 | 153800 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 182 | 20240417 | 153700 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 1789 |
| 183 | 20240417 | 153600 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 184 | 20240417 | 153500 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 185 | 20240417 | 153400 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 186 | 20240417 | 153300 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 187 | 20240417 | 153200 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 188 | 20240417 | 153100 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 189 | 20240417 | 153000 | 34312242500 | 260500 | 260500 | 260500 | 260500 | 1789 |
| 190 | 20240417 | 152900 | 33846208000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 191 | 20240417 | 152800 | 33846208000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 192 | 20240417 | 152700 | 33846208000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 193 | 20240417 | 152600 | 33846208000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 194 | 20240417 | 152500 | 33846208000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 195 | 20240417 | 152400 | 33846208000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 196 | 20240417 | 152300 | 33846208000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 197 | 20240417 | 152200 | 33846208000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 198 | 20240417 | 152100 | 33846208000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 199 | 20240417 | 152000 | 33846208000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 200 | 20240417 | 151900 | 33846208000 | 260000 | 260000 | 260500 | 260000 | 240 |
| 201 | 20240417 | 151800 | 33783703000 | 259500 | 259500 | 260500 | 259500 | 214 |
| 202 | 20240417 | 151700 | 33728125000 | 260000 | 260000 | 260500 | 259500 | 277 |
| 203 | 20240417 | 151600 | 33656133500 | 260000 | 259000 | 260500 | 259000 | 309 |
| 204 | 20240417 | 151500 | 33575716500 | 259000 | 260000 | 260000 | 259000 | 223 |
| 205 | 20240417 | 151400 | 33517813500 | 259000 | 259500 | 260000 | 259000 | 748 |
| 206 | 20240417 | 151300 | 33323730500 | 259500 | 259500 | 260000 | 259500 | 490 |
| 207 | 20240417 | 151200 | 33196413000 | 259500 | 260000 | 260000 | 259500 | 178 |
| 208 | 20240417 | 151100 | 33150205500 | 259500 | 260000 | 260000 | 259500 | 279 |
| 209 | 20240417 | 151000 | 33077761500 | 259500 | 259500 | 260500 | 259500 | 151 |
| 210 | 20240417 | 150900 | 33038524000 | 260000 | 260500 | 260500 | 259500 | 344 |
| 211 | 20240417 | 150800 | 32949090000 | 260000 | 260000 | 260500 | 260000 | 537 |
| 212 | 20240417 | 150700 | 32809447000 | 260000 | 260000 | 260500 | 260000 | 195 |
| 213 | 20240417 | 150600 | 32758708000 | 260500 | 260500 | 260500 | 260000 | 277 |
| 214 | 20240417 | 150500 | 32686649000 | 260500 | 260000 | 260500 | 260000 | 304 |
| 215 | 20240417 | 150400 | 32607574000 | 260000 | 261000 | 261000 | 260000 | 542 |
| 216 | 20240417 | 150300 | 32466315000 | 261000 | 260500 | 261000 | 260500 | 261 |
| 217 | 20240417 | 150200 | 32398296500 | 260500 | 261000 | 261500 | 260500 | 266 |
| 218 | 20240417 | 150100 | 32328897500 | 261000 | 261500 | 261500 | 260500 | 799 |
| 219 | 20240417 | 150000 | 32120336000 | 261000 | 260500 | 261500 | 260500 | 505 |
| 220 | 20240417 | 145900 | 31988561000 | 261000 | 260500 | 261000 | 260000 | 355 |
| 221 | 20240417 | 145800 | 31896041000 | 261000 | 260500 | 261000 | 260000 | 380 |
| 222 | 20240417 | 145700 | 31797140000 | 260500 | 260000 | 261000 | 260000 | 304 |
| 223 | 20240417 | 145600 | 31717917000 | 260000 | 260500 | 261000 | 260000 | 222 |
| 224 | 20240417 | 145500 | 31660058000 | 260500 | 261500 | 261500 | 260500 | 592 |
| 225 | 20240417 | 145400 | 31505574000 | 261000 | 261500 | 262000 | 261000 | 227 |
| 226 | 20240417 | 145300 | 31446228000 | 261000 | 262000 | 262000 | 261000 | 204 |
| 227 | 20240417 | 145200 | 31392913500 | 261500 | 262000 | 262000 | 261500 | 160 |
| 228 | 20240417 | 145100 | 31351034500 | 262000 | 261500 | 262000 | 260500 | 174 |
| 229 | 20240417 | 145000 | 31305510500 | 261500 | 261500 | 262000 | 261000 | 224 |
| 230 | 20240417 | 144900 | 31246997500 | 261500 | 261500 | 262000 | 261000 | 223 |
| 231 | 20240417 | 144800 | 31188674000 | 262000 | 261500 | 262000 | 261500 | 177 |
| 232 | 20240417 | 144700 | 31142327500 | 262000 | 261500 | 262000 | 261000 | 606 |
| 233 | 20240417 | 144600 | 30983681000 | 261500 | 261000 | 262000 | 260500 | 485 |
| 234 | 20240417 | 144500 | 30856886500 | 261000 | 260500 | 261500 | 260500 | 180 |
| 235 | 20240417 | 144400 | 30809895500 | 260500 | 261500 | 261500 | 260500 | 332 |
| 236 | 20240417 | 144300 | 30723255500 | 261000 | 261000 | 262000 | 260500 | 195 |
| 237 | 20240417 | 144200 | 30672328000 | 262000 | 261500 | 262000 | 260500 | 237 |
| 238 | 20240417 | 144100 | 30610372000 | 261500 | 261500 | 262000 | 260500 | 196 |
| 239 | 20240417 | 144000 | 30559128500 | 261500 | 261500 | 262000 | 260500 | 153 |
| 240 | 20240417 | 143900 | 30519153500 | 262000 | 261500 | 262000 | 261000 | 225 |
| 241 | 20240417 | 143800 | 30460296500 | 261500 | 261000 | 261500 | 261000 | 153 |
| 242 | 20240417 | 143700 | 30420309000 | 261000 | 261000 | 261500 | 260500 | 221 |
| 243 | 20240417 | 143600 | 30362617500 | 261000 | 261000 | 261500 | 260500 | 227 |
| 244 | 20240417 | 143500 | 30303419500 | 260500 | 260500 | 261500 | 260500 | 286 |
| 245 | 20240417 | 143400 | 30228747000 | 260500 | 261500 | 261500 | 260500 | 295 |
| 246 | 20240417 | 143300 | 30151719000 | 261500 | 261500 | 262000 | 261000 | 232 |
| 247 | 20240417 | 143200 | 30091088500 | 261500 | 262000 | 262000 | 261000 | 272 |
| 248 | 20240417 | 143100 | 30019955000 | 262000 | 262000 | 262000 | 261500 | 123 |
| 249 | 20240417 | 143000 | 29987750500 | 262000 | 262000 | 262000 | 261500 | 406 |
| 250 | 20240417 | 142900 | 29881424000 | 262000 | 262000 | 262000 | 261000 | 135 |
| 251 | 20240417 | 142800 | 29846091000 | 262000 | 261500 | 262000 | 261000 | 276 |
| 252 | 20240417 | 142700 | 29773885500 | 261500 | 262000 | 262000 | 261500 | 253 |
| 253 | 20240417 | 142600 | 29707684500 | 262000 | 261000 | 262000 | 261000 | 471 |
| 254 | 20240417 | 142500 | 29584377000 | 261000 | 261500 | 262000 | 261000 | 165 |
| 255 | 20240417 | 142400 | 29541225000 | 261500 | 261500 | 262000 | 261000 | 271 |
| 256 | 20240417 | 142300 | 29470312000 | 262000 | 262000 | 262000 | 261500 | 266 |
| 257 | 20240417 | 142200 | 29400688500 | 262000 | 261500 | 262000 | 261500 | 137 |
| 258 | 20240417 | 142100 | 29364840500 | 261500 | 262000 | 262000 | 261000 | 183 |
| 259 | 20240417 | 142000 | 29316973000 | 261500 | 261000 | 262000 | 261000 | 227 |
| 260 | 20240417 | 141900 | 29257590000 | 261000 | 260500 | 261500 | 260500 | 207 |
| 261 | 20240417 | 141800 | 29203510000 | 260500 | 261000 | 261500 | 260500 | 214 |
| 262 | 20240417 | 141700 | 29147628500 | 261500 | 261500 | 262000 | 261000 | 171 |
| 263 | 20240417 | 141600 | 29102925500 | 262000 | 261500 | 262000 | 260500 | 229 |
| 264 | 20240417 | 141500 | 29043067000 | 261000 | 261500 | 261500 | 260500 | 415 |
| 265 | 20240417 | 141400 | 28934702500 | 261500 | 261500 | 261500 | 261000 | 210 |
| 266 | 20240417 | 141300 | 28879844000 | 261500 | 261500 | 261500 | 261000 | 138 |
| 267 | 20240417 | 141200 | 28843789500 | 261500 | 260500 | 261500 | 260500 | 393 |
| 268 | 20240417 | 141100 | 28741236000 | 261000 | 261500 | 261500 | 260500 | 435 |
| 269 | 20240417 | 141000 | 28627716500 | 261000 | 260500 | 261500 | 260500 | 231 |
| 270 | 20240417 | 140900 | 28567383500 | 260500 | 261000 | 261500 | 260500 | 196 |
| 271 | 20240417 | 140800 | 28516188500 | 261000 | 261000 | 261500 | 261000 | 208 |
| 272 | 20240417 | 140700 | 28461845500 | 261500 | 261500 | 261500 | 261000 | 210 |
| 273 | 20240417 | 140600 | 28407006000 | 261500 | 261500 | 261500 | 261000 | 159 |
| 274 | 20240417 | 140500 | 28365452000 | 261000 | 261500 | 262000 | 261000 | 197 |
| 275 | 20240417 | 140400 | 28313963500 | 261000 | 262000 | 262000 | 261000 | 214 |
| 276 | 20240417 | 140300 | 28258072500 | 262000 | 261500 | 262000 | 261000 | 164 |
| 277 | 20240417 | 140200 | 28215175000 | 261500 | 262000 | 262000 | 261000 | 437 |
| 278 | 20240417 | 140100 | 28100874000 | 261500 | 261500 | 262000 | 261500 | 217 |
| 279 | 20240417 | 140000 | 28044073000 | 261500 | 261500 | 262000 | 261500 | 206 |
| 280 | 20240417 | 135900 | 27990148500 | 262000 | 261500 | 262000 | 261500 | 199 |
| 281 | 20240417 | 135800 | 27938067500 | 261500 | 261500 | 262000 | 261000 | 165 |
| 282 | 20240417 | 135700 | 27894931500 | 261000 | 262000 | 262000 | 261000 | 204 |
| 283 | 20240417 | 135600 | 27841607000 | 261500 | 262000 | 262000 | 261000 | 158 |
| 284 | 20240417 | 135500 | 27800318000 | 262000 | 261500 | 262000 | 261000 | 432 |
| 285 | 20240417 | 135400 | 27687222000 | 261500 | 261500 | 261500 | 260500 | 232 |
| 286 | 20240417 | 135300 | 27626613000 | 261500 | 261000 | 261500 | 261000 | 130 |
| 287 | 20240417 | 135200 | 27592660500 | 261000 | 261000 | 261500 | 261000 | 99 |
| 288 | 20240417 | 135100 | 27566794000 | 261500 | 261500 | 262000 | 261000 | 409 |
| 289 | 20240417 | 135000 | 27459690500 | 262000 | 261500 | 262000 | 261000 | 131 |
| 290 | 20240417 | 134900 | 27425446000 | 261000 | 261500 | 261500 | 261000 | 118 |
| 291 | 20240417 | 134800 | 27394605500 | 261500 | 261500 | 262000 | 261000 | 205 |
| 292 | 20240417 | 134700 | 27341023000 | 261500 | 261500 | 262000 | 261000 | 165 |
| 293 | 20240417 | 134600 | 27297868000 | 261000 | 261000 | 261500 | 260500 | 73 |
| 294 | 20240417 | 134500 | 27278811000 | 261500 | 261000 | 261500 | 260500 | 420 |
| 295 | 20240417 | 134400 | 27169068500 | 261000 | 261500 | 261500 | 261000 | 85 |
| 296 | 20240417 | 134300 | 27146858000 | 261500 | 261000 | 261500 | 260500 | 543 |
| 297 | 20240417 | 134200 | 27005145000 | 261000 | 260000 | 261000 | 260000 | 105 |
| 298 | 20240417 | 134100 | 26977804500 | 260500 | 260500 | 260500 | 260000 | 109 |
| 299 | 20240417 | 134000 | 26949421500 | 260000 | 260000 | 260500 | 260000 | 201 |
| 300 | 20240417 | 133900 | 26897112000 | 260500 | 259500 | 260500 | 259500 | 89 |
| 301 | 20240417 | 133800 | 26873961500 | 259500 | 260000 | 260000 | 259500 | 204 |
| 302 | 20240417 | 133700 | 26820977500 | 260000 | 260000 | 260500 | 260000 | 113 |
| 303 | 20240417 | 133600 | 26791582000 | 260000 | 260000 | 260500 | 259500 | 274 |
| 304 | 20240417 | 133500 | 26720345000 | 259500 | 259500 | 260000 | 259500 | 133 |
| 305 | 20240417 | 133400 | 26685818000 | 259500 | 259500 | 260000 | 259500 | 115 |
| 306 | 20240417 | 133300 | 26655938000 | 259500 | 260000 | 260500 | 259500 | 64 |
| 307 | 20240417 | 133200 | 26639303000 | 260000 | 260500 | 260500 | 259500 | 197 |
| 308 | 20240417 | 133100 | 26588094500 | 260000 | 260000 | 260500 | 260000 | 43 |
| 309 | 20240417 | 133000 | 26576913000 | 260000 | 260000 | 260500 | 259500 | 136 |
| 310 | 20240417 | 132900 | 26541558500 | 260000 | 260500 | 260500 | 260000 | 155 |
| 311 | 20240417 | 132800 | 26501227000 | 260000 | 260000 | 260500 | 260000 | 53 |
| 312 | 20240417 | 132700 | 26487442000 | 260000 | 259500 | 260000 | 259500 | 172 |
| 313 | 20240417 | 132600 | 26442753000 | 259500 | 260000 | 260000 | 259500 | 165 |
| 314 | 20240417 | 132500 | 26399905000 | 260000 | 260000 | 260000 | 259500 | 88 |
| 315 | 20240417 | 132400 | 26377032500 | 260000 | 260000 | 261000 | 259500 | 177 |
| 316 | 20240417 | 132300 | 26331021500 | 260000 | 259500 | 260000 | 259500 | 100 |
| 317 | 20240417 | 132200 | 26305057000 | 259500 | 260000 | 261000 | 259500 | 256 |
| 318 | 20240417 | 132100 | 26238490000 | 260500 | 260000 | 261000 | 260000 | 97 |
| 319 | 20240417 | 132000 | 26213227500 | 260500 | 260500 | 261000 | 260000 | 188 |
| 320 | 20240417 | 131900 | 26164316000 | 260000 | 260500 | 260500 | 260000 | 81 |
| 321 | 20240417 | 131800 | 26143236500 | 260500 | 260500 | 261000 | 260000 | 123 |
| 322 | 20240417 | 131700 | 26111191000 | 260500 | 261000 | 261000 | 260500 | 64 |
| 323 | 20240417 | 131600 | 26094507500 | 261000 | 261000 | 261000 | 260500 | 156 |
| 324 | 20240417 | 131500 | 26053844000 | 261000 | 260500 | 261000 | 260500 | 159 |
| 325 | 20240417 | 131400 | 26012354500 | 260500 | 260000 | 261000 | 260000 | 329 |
| 326 | 20240417 | 131300 | 25926639000 | 260500 | 260000 | 260500 | 260000 | 83 |
| 327 | 20240417 | 131200 | 25905032500 | 260000 | 260500 | 260500 | 260000 | 126 |
| 328 | 20240417 | 131100 | 25872233000 | 260000 | 260000 | 260500 | 260000 | 81 |
| 329 | 20240417 | 131000 | 25851146500 | 260500 | 260000 | 260500 | 260000 | 145 |
| 330 | 20240417 | 130900 | 25813411000 | 260000 | 260500 | 260500 | 260000 | 88 |
| 331 | 20240417 | 130800 | 25790504500 | 260500 | 259500 | 260500 | 259500 | 195 |
| 332 | 20240417 | 130700 | 25739802000 | 260000 | 260000 | 260000 | 259500 | 180 |
| 333 | 20240417 | 130600 | 25693005000 | 260000 | 259500 | 260000 | 259500 | 139 |
| 334 | 20240417 | 130500 | 25656898000 | 259500 | 259500 | 260000 | 259500 | 102 |
| 335 | 20240417 | 130400 | 25630419500 | 259500 | 260000 | 260500 | 259500 | 131 |
| 336 | 20240417 | 130300 | 25596363000 | 259500 | 259500 | 260500 | 259500 | 189 |
| 337 | 20240417 | 130200 | 25547210000 | 259500 | 260000 | 260500 | 259500 | 316 |
| 338 | 20240417 | 130100 | 25465027500 | 260000 | 260500 | 260500 | 260000 | 57 |
| 339 | 20240417 | 130000 | 25450194500 | 260000 | 260000 | 260500 | 260000 | 121 |
| 340 | 20240417 | 125900 | 25418694000 | 260500 | 260500 | 260500 | 260000 | 169 |
| 341 | 20240417 | 125800 | 25374696000 | 260500 | 260500 | 260500 | 260000 | 88 |
| 342 | 20240417 | 125700 | 25351787500 | 260500 | 261000 | 261000 | 260000 | 282 |
| 343 | 20240417 | 125600 | 25278301500 | 260500 | 260500 | 261000 | 260500 | 90 |
| 344 | 20240417 | 125500 | 25254842000 | 260500 | 260500 | 261000 | 260000 | 96 |
| 345 | 20240417 | 125400 | 25229831500 | 260500 | 260500 | 261000 | 260500 | 229 |
| 346 | 20240417 | 125300 | 25170080000 | 260500 | 261000 | 261000 | 260500 | 102 |
| 347 | 20240417 | 125200 | 25143490500 | 260500 | 260500 | 261000 | 260500 | 131 |
| 348 | 20240417 | 125100 | 25109346000 | 261000 | 261000 | 261000 | 260500 | 88 |
| 349 | 20240417 | 125000 | 25086394500 | 260500 | 261000 | 261000 | 260500 | 93 |
| 350 | 20240417 | 124900 | 25062147500 | 260500 | 260500 | 261000 | 260500 | 49 |
| 351 | 20240417 | 124800 | 25049368000 | 260500 | 260500 | 261000 | 260500 | 124 |
| 352 | 20240417 | 124700 | 25017015500 | 261000 | 260500 | 261000 | 260500 | 74 |
| 353 | 20240417 | 124600 | 24997722000 | 260500 | 261000 | 261000 | 260500 | 140 |
| 354 | 20240417 | 124500 | 24961221500 | 261000 | 261000 | 261000 | 260500 | 153 |
| 355 | 20240417 | 124400 | 24921335000 | 260500 | 260500 | 261000 | 260500 | 164 |
| 356 | 20240417 | 124300 | 24878590000 | 261000 | 261000 | 261000 | 260500 | 93 |
| 357 | 20240417 | 124200 | 24854326500 | 261000 | 261000 | 262000 | 260000 | 1642 |
| 358 | 20240417 | 124100 | 24425982000 | 261000 | 260500 | 262000 | 260500 | 6315 |
| 359 | 20240417 | 124000 | 22773547000 | 261000 | 260500 | 261000 | 260500 | 164 |
| 360 | 20240417 | 123900 | 22730810500 | 261000 | 260500 | 261000 | 260000 | 53 |
| 361 | 20240417 | 123800 | 22716998000 | 260500 | 260500 | 261000 | 260000 | 97 |
| 362 | 20240417 | 123700 | 22691719000 | 260500 | 260500 | 261000 | 260500 | 362 |
| 363 | 20240417 | 123600 | 22597374500 | 260000 | 260000 | 260500 | 260000 | 104 |
| 364 | 20240417 | 123500 | 22570323000 | 260000 | 260000 | 260500 | 260000 | 63 |
| 365 | 20240417 | 123400 | 22553927500 | 260500 | 260000 | 260500 | 260000 | 94 |
| 366 | 20240417 | 123300 | 22529469000 | 260000 | 260000 | 260500 | 260000 | 54 |
| 367 | 20240417 | 123200 | 22515408000 | 260500 | 259500 | 260500 | 259500 | 236 |
| 368 | 20240417 | 123100 | 22454053000 | 259500 | 259500 | 260000 | 259000 | 46 |
| 369 | 20240417 | 123000 | 22442118500 | 259500 | 259000 | 259500 | 259000 | 171 |
| 370 | 20240417 | 122900 | 22397786500 | 259000 | 259500 | 259500 | 259000 | 40 |
| 371 | 20240417 | 122800 | 22387418000 | 259000 | 259000 | 259500 | 259000 | 57 |
| 372 | 20240417 | 122700 | 22372640000 | 259000 | 259500 | 259500 | 259000 | 106 |
| 373 | 20240417 | 122600 | 22345164500 | 259000 | 258500 | 259500 | 258500 | 100 |
| 374 | 20240417 | 122500 | 22319280500 | 258000 | 258500 | 258500 | 258000 | 42 |
| 375 | 20240417 | 122400 | 22308426000 | 258500 | 258500 | 259000 | 258000 | 92 |
| 376 | 20240417 | 122300 | 22284642000 | 258500 | 258500 | 259000 | 258500 | 99 |
| 377 | 20240417 | 122200 | 22259022000 | 258500 | 259000 | 259000 | 258500 | 112 |
| 378 | 20240417 | 122100 | 22230054000 | 258500 | 258500 | 259000 | 258000 | 85 |
| 379 | 20240417 | 122000 | 22208096500 | 258000 | 259000 | 259000 | 258000 | 131 |
| 380 | 20240417 | 121900 | 22174238500 | 259000 | 259000 | 259500 | 258500 | 252 |
| 381 | 20240417 | 121800 | 22109032500 | 259000 | 259000 | 259500 | 258500 | 51 |
| 382 | 20240417 | 121700 | 22095831500 | 259000 | 259000 | 259000 | 258500 | 134 |
| 383 | 20240417 | 121600 | 22061161500 | 259500 | 259000 | 259500 | 259000 | 180 |
| 384 | 20240417 | 121500 | 22014462000 | 259000 | 258500 | 259500 | 258500 | 30 |
| 385 | 20240417 | 121400 | 22006686500 | 258500 | 258500 | 259500 | 258500 | 66 |
| 386 | 20240417 | 121300 | 21989594000 | 259000 | 259000 | 259500 | 258500 | 255 |
| 387 | 20240417 | 121200 | 21923527500 | 259500 | 259500 | 259500 | 259000 | 150 |
| 388 | 20240417 | 121100 | 21884646500 | 259500 | 260000 | 260500 | 259000 | 62 |
| 389 | 20240417 | 121000 | 21868547000 | 260000 | 259500 | 260000 | 259500 | 73 |
| 390 | 20240417 | 120900 | 21849582500 | 259500 | 260500 | 260500 | 259500 | 71 |
| 391 | 20240417 | 120800 | 21831117500 | 260000 | 260000 | 260000 | 259000 | 79 |
| 392 | 20240417 | 120700 | 21810597000 | 259500 | 259500 | 260000 | 259500 | 73 |
| 393 | 20240417 | 120600 | 21791635500 | 259500 | 260000 | 260500 | 259500 | 111 |
| 394 | 20240417 | 120500 | 21762792500 | 260000 | 260000 | 260500 | 259500 | 93 |
| 395 | 20240417 | 120400 | 21738615000 | 260000 | 260000 | 260000 | 259500 | 71 |
| 396 | 20240417 | 120300 | 21720169500 | 260000 | 260000 | 260500 | 259500 | 134 |
| 397 | 20240417 | 120200 | 21685318000 | 260000 | 260000 | 260500 | 259500 | 47 |
| 398 | 20240417 | 120100 | 21673100000 | 260000 | 260000 | 260500 | 260000 | 129 |
| 399 | 20240417 | 120000 | 21639514500 | 260000 | 260500 | 260500 | 260000 | 70 |
| 400 | 20240417 | 115900 | 21621289500 | 260000 | 260500 | 260500 | 259500 | 88 |
| 401 | 20240417 | 115800 | 21598390500 | 260500 | 260500 | 260500 | 260000 | 166 |
| 402 | 20240417 | 115700 | 21555194500 | 260500 | 259500 | 260500 | 259500 | 32 |
| 403 | 20240417 | 115600 | 21546877500 | 260000 | 260000 | 260000 | 259500 | 85 |
| 404 | 20240417 | 115500 | 21524792000 | 260000 | 259500 | 260500 | 259500 | 110 |
| 405 | 20240417 | 115400 | 21496194000 | 260000 | 260000 | 260000 | 259500 | 113 |
| 406 | 20240417 | 115300 | 21466832500 | 259500 | 259500 | 260000 | 259500 | 107 |
| 407 | 20240417 | 115200 | 21439046000 | 259500 | 260000 | 260000 | 259500 | 115 |
| 408 | 20240417 | 115100 | 21409179500 | 259500 | 260500 | 260500 | 259500 | 129 |
| 409 | 20240417 | 115000 | 21375617000 | 260500 | 260500 | 260500 | 260000 | 77 |
| 410 | 20240417 | 114900 | 21355581500 | 260000 | 260000 | 260500 | 260000 | 59 |
| 411 | 20240417 | 114800 | 21340237000 | 260500 | 260000 | 260500 | 260000 | 297 |
| 412 | 20240417 | 114700 | 21262917500 | 260000 | 259500 | 260000 | 259500 | 155 |
| 413 | 20240417 | 114600 | 21222624500 | 260000 | 259000 | 260000 | 259000 | 56 |
| 414 | 20240417 | 114500 | 21208094000 | 259000 | 259500 | 260000 | 259000 | 177 |
| 415 | 20240417 | 114400 | 21162169000 | 260000 | 260000 | 260000 | 259500 | 18 |
| 416 | 20240417 | 114300 | 21157494000 | 260000 | 259500 | 260000 | 259500 | 110 |
| 417 | 20240417 | 114200 | 21128908000 | 260000 | 260000 | 260500 | 259500 | 197 |
| 418 | 20240417 | 114100 | 21077682500 | 260000 | 260000 | 260500 | 260000 | 73 |
| 419 | 20240417 | 114000 | 21058688000 | 260500 | 260000 | 260500 | 260000 | 121 |
| 420 | 20240417 | 113900 | 21027188000 | 260500 | 260500 | 261000 | 260000 | 152 |
| 421 | 20240417 | 113800 | 20987613000 | 261000 | 261000 | 261000 | 260500 | 126 |
| 422 | 20240417 | 113700 | 20954754500 | 261000 | 261000 | 261000 | 260500 | 55 |
| 423 | 20240417 | 113600 | 20940420500 | 260500 | 261000 | 261000 | 260500 | 142 |
| 424 | 20240417 | 113500 | 20903383500 | 260500 | 261000 | 261500 | 260500 | 66 |
| 425 | 20240417 | 113400 | 20886160000 | 261000 | 261000 | 261500 | 261000 | 373 |
| 426 | 20240417 | 113300 | 20788790000 | 261000 | 261500 | 261500 | 261000 | 127 |
| 427 | 20240417 | 113200 | 20755590000 | 261500 | 261000 | 261500 | 261000 | 174 |
| 428 | 20240417 | 113100 | 20710143000 | 261500 | 261000 | 261500 | 261000 | 119 |
| 429 | 20240417 | 113000 | 20679059500 | 261000 | 261500 | 261500 | 261000 | 149 |
| 430 | 20240417 | 112900 | 20640113000 | 261000 | 261500 | 261500 | 261000 | 134 |
| 431 | 20240417 | 112800 | 20605088500 | 261500 | 260500 | 261500 | 260500 | 306 |
| 432 | 20240417 | 112700 | 20525197000 | 261000 | 260500 | 261000 | 260500 | 198 |
| 433 | 20240417 | 112600 | 20473531000 | 260500 | 261000 | 261000 | 260000 | 114 |
| 434 | 20240417 | 112500 | 20443850000 | 261000 | 260500 | 261000 | 260000 | 142 |
| 435 | 20240417 | 112400 | 20406850000 | 260500 | 260000 | 261000 | 259500 | 193 |
| 436 | 20240417 | 112300 | 20356605000 | 259500 | 261000 | 261000 | 259000 | 248 |
| 437 | 20240417 | 112200 | 20292065500 | 260500 | 260500 | 261000 | 260500 | 205 |
| 438 | 20240417 | 112100 | 20238629000 | 260500 | 260500 | 260500 | 260000 | 168 |
| 439 | 20240417 | 112000 | 20194888000 | 260500 | 260500 | 261000 | 259500 | 251 |
| 440 | 20240417 | 111900 | 20129534000 | 260500 | 261000 | 261000 | 260500 | 72 |
| 441 | 20240417 | 111800 | 20110758500 | 261000 | 259500 | 261000 | 259500 | 281 |
| 442 | 20240417 | 111700 | 20037548500 | 259500 | 261000 | 261500 | 259500 | 155 |
| 443 | 20240417 | 111600 | 19997150500 | 261000 | 261500 | 261500 | 260500 | 275 |
| 444 | 20240417 | 111500 | 19925370500 | 261500 | 261000 | 261500 | 260000 | 313 |
| 445 | 20240417 | 111400 | 19843663000 | 261000 | 260500 | 261000 | 260000 | 394 |
| 446 | 20240417 | 111300 | 19741008000 | 260500 | 260000 | 260500 | 259500 | 203 |
| 447 | 20240417 | 111200 | 19688219500 | 260000 | 259000 | 261000 | 259000 | 1310 |
| 448 | 20240417 | 111100 | 19347838500 | 259500 | 259000 | 259500 | 258500 | 504 |
| 449 | 20240417 | 111000 | 19217316000 | 259000 | 259000 | 259000 | 258500 | 162 |
| 450 | 20240417 | 110900 | 19175386000 | 258500 | 258500 | 259000 | 258000 | 245 |
| 451 | 20240417 | 110800 | 19112039000 | 258500 | 258500 | 258500 | 258000 | 161 |
| 452 | 20240417 | 110700 | 19070435500 | 258500 | 258000 | 258500 | 257500 | 392 |
| 453 | 20240417 | 110600 | 18969317000 | 258000 | 257500 | 258000 | 257000 | 212 |
| 454 | 20240417 | 110500 | 18914695000 | 257500 | 257000 | 258000 | 257000 | 78 |
| 455 | 20240417 | 110400 | 18894608500 | 257000 | 256500 | 258000 | 256500 | 105 |
| 456 | 20240417 | 110300 | 18867599000 | 257000 | 256000 | 257500 | 256000 | 259 |
| 457 | 20240417 | 110200 | 18801098000 | 256500 | 257500 | 257500 | 256000 | 249 |
| 458 | 20240417 | 110100 | 18737199500 | 257500 | 257000 | 257500 | 256500 | 91 |
| 459 | 20240417 | 110000 | 18713848000 | 257000 | 256500 | 257500 | 256000 | 238 |
| 460 | 20240417 | 105900 | 18652671000 | 256000 | 256500 | 257000 | 256000 | 151 |
| 461 | 20240417 | 105800 | 18613955500 | 256000 | 256000 | 256500 | 255500 | 88 |
| 462 | 20240417 | 105700 | 18591418500 | 256000 | 256000 | 256500 | 255500 | 163 |
| 463 | 20240417 | 105600 | 18549682500 | 256500 | 256000 | 256500 | 256000 | 89 |
| 464 | 20240417 | 105500 | 18526882000 | 256000 | 256000 | 256500 | 255500 | 101 |
| 465 | 20240417 | 105400 | 18501026000 | 256000 | 256000 | 256000 | 255500 | 163 |
| 466 | 20240417 | 105300 | 18459339000 | 256000 | 254500 | 256500 | 254500 | 589 |
| 467 | 20240417 | 105200 | 18309270500 | 255000 | 255000 | 255000 | 254500 | 251 |
| 468 | 20240417 | 105100 | 18245349000 | 255000 | 255500 | 256000 | 254500 | 357 |
| 469 | 20240417 | 105000 | 18154310500 | 256000 | 255000 | 256000 | 255000 | 164 |
| 470 | 20240417 | 104900 | 18112384500 | 255500 | 256000 | 256000 | 255500 | 79 |
| 471 | 20240417 | 104800 | 18092195500 | 256000 | 255500 | 256000 | 255500 | 133 |
| 472 | 20240417 | 104700 | 18058189500 | 255500 | 255500 | 256000 | 255500 | 93 |
| 473 | 20240417 | 104600 | 18034416500 | 256000 | 256000 | 256500 | 255500 | 134 |
| 474 | 20240417 | 104500 | 18000150000 | 256000 | 255500 | 256500 | 255500 | 130 |
| 475 | 20240417 | 104400 | 17966905500 | 256500 | 256000 | 256500 | 255500 | 169 |
| 476 | 20240417 | 104300 | 17923676000 | 256000 | 256500 | 257000 | 255500 | 301 |
| 477 | 20240417 | 104200 | 17846561500 | 256500 | 257500 | 257500 | 256000 | 318 |
| 478 | 20240417 | 104100 | 17764947500 | 257500 | 257500 | 257500 | 256500 | 164 |
| 479 | 20240417 | 104000 | 17722779500 | 257500 | 257000 | 257500 | 256500 | 202 |
| 480 | 20240417 | 103900 | 17670837000 | 257000 | 256500 | 257000 | 256000 | 137 |
| 481 | 20240417 | 103800 | 17635703000 | 257000 | 256500 | 257000 | 256000 | 168 |
| 482 | 20240417 | 103700 | 17592594000 | 256500 | 256500 | 257000 | 255500 | 168 |
| 483 | 20240417 | 103600 | 17549542500 | 256500 | 256500 | 257500 | 255500 | 449 |
| 484 | 20240417 | 103500 | 17434098500 | 256500 | 255000 | 256500 | 255000 | 147 |
| 485 | 20240417 | 103400 | 17396463500 | 256500 | 257000 | 257000 | 255000 | 298 |
| 486 | 20240417 | 103300 | 17320089000 | 256000 | 255500 | 257000 | 255000 | 538 |
| 487 | 20240417 | 103200 | 17182419500 | 255000 | 255500 | 256000 | 255000 | 268 |
| 488 | 20240417 | 103100 | 17113938500 | 255500 | 255500 | 256000 | 254500 | 455 |
| 489 | 20240417 | 103000 | 16997736500 | 255000 | 255500 | 255500 | 254500 | 425 |
| 490 | 20240417 | 102900 | 16889373500 | 255000 | 255500 | 255500 | 255000 | 122 |
| 491 | 20240417 | 102800 | 16858229500 | 255500 | 255000 | 255500 | 254500 | 273 |
| 492 | 20240417 | 102700 | 16788664500 | 255500 | 255000 | 255500 | 254500 | 949 |
| 493 | 20240417 | 102600 | 16546593000 | 255000 | 256000 | 256500 | 254500 | 1664 |
| 494 | 20240417 | 102500 | 16121770500 | 256000 | 256000 | 257000 | 256000 | 139 |
| 495 | 20240417 | 102400 | 16086125000 | 256000 | 256500 | 257000 | 256000 | 145 |
| 496 | 20240417 | 102300 | 16048971500 | 256000 | 257000 | 257500 | 256000 | 408 |
| 497 | 20240417 | 102200 | 15944322000 | 256500 | 257000 | 257000 | 256000 | 102 |
| 498 | 20240417 | 102100 | 15918147500 | 256500 | 257500 | 257500 | 256000 | 376 |
| 499 | 20240417 | 102000 | 15821708000 | 257500 | 257500 | 257500 | 256500 | 153 |
| 500 | 20240417 | 101900 | 15782366000 | 257500 | 256500 | 257500 | 256000 | 191 |
| 501 | 20240417 | 101800 | 15733343500 | 256000 | 257000 | 258000 | 256000 | 519 |
| 502 | 20240417 | 101700 | 15599946500 | 257000 | 256500 | 257000 | 256500 | 123 |
| 503 | 20240417 | 101600 | 15568378000 | 256000 | 257000 | 257000 | 256000 | 242 |
| 504 | 20240417 | 101500 | 15506274500 | 257000 | 257500 | 258000 | 256500 | 391 |
| 505 | 20240417 | 101400 | 15405769500 | 257500 | 257500 | 258000 | 257000 | 149 |
| 506 | 20240417 | 101300 | 15367418500 | 257000 | 258500 | 258500 | 257000 | 88 |
| 507 | 20240417 | 101200 | 15344754500 | 258500 | 257000 | 258500 | 257000 | 289 |
| 508 | 20240417 | 101100 | 15270267500 | 258000 | 257000 | 258000 | 256500 | 390 |
| 509 | 20240417 | 101000 | 15169997000 | 256500 | 258000 | 258000 | 256500 | 180 |
| 510 | 20240417 | 100900 | 15123684500 | 257500 | 258500 | 259000 | 257500 | 176 |
| 511 | 20240417 | 100800 | 15078226500 | 258500 | 258000 | 258500 | 257000 | 415 |
| 512 | 20240417 | 100700 | 14971313500 | 258000 | 257000 | 258000 | 256000 | 489 |
| 513 | 20240417 | 100600 | 14845737000 | 257000 | 257500 | 258000 | 256500 | 662 |
| 514 | 20240417 | 100500 | 14675515000 | 258000 | 258500 | 258500 | 257500 | 337 |
| 515 | 20240417 | 100400 | 14588562500 | 259000 | 258500 | 259000 | 258000 | 237 |
| 516 | 20240417 | 100300 | 14527314500 | 258500 | 258500 | 259500 | 258000 | 621 |
| 517 | 20240417 | 100200 | 14366765500 | 258500 | 259500 | 260000 | 258500 | 743 |
| 518 | 20240417 | 100100 | 14174490000 | 259000 | 260000 | 260500 | 259000 | 702 |
| 519 | 20240417 | 100000 | 13992116500 | 260000 | 260500 | 261000 | 260000 | 284 |
| 520 | 20240417 | 095900 | 13918129500 | 261000 | 260500 | 261000 | 260500 | 296 |
| 521 | 20240417 | 095800 | 13841007000 | 260500 | 260500 | 261000 | 260500 | 165 |
| 522 | 20240417 | 095700 | 13797975500 | 260500 | 261000 | 261000 | 260500 | 178 |
| 523 | 20240417 | 095600 | 13751585000 | 261000 | 260500 | 261000 | 260000 | 383 |
| 524 | 20240417 | 095500 | 13651746000 | 260500 | 261500 | 261500 | 260500 | 317 |
| 525 | 20240417 | 095400 | 13568999500 | 261000 | 261000 | 261500 | 261000 | 192 |
| 526 | 20240417 | 095300 | 13518847500 | 261500 | 261500 | 262000 | 261000 | 203 |
| 527 | 20240417 | 095200 | 13465765500 | 262000 | 262000 | 262500 | 261500 | 231 |
| 528 | 20240417 | 095100 | 13405289500 | 262000 | 262500 | 262500 | 262000 | 219 |
| 529 | 20240417 | 095000 | 13347870000 | 262000 | 262500 | 263000 | 262000 | 121 |
| 530 | 20240417 | 094900 | 13316124500 | 262500 | 262500 | 263500 | 262000 | 146 |
| 531 | 20240417 | 094800 | 13277758500 | 262500 | 262500 | 263500 | 262500 | 118 |
| 532 | 20240417 | 094700 | 13246746500 | 263000 | 264000 | 264000 | 263000 | 182 |
| 533 | 20240417 | 094600 | 13198814000 | 263500 | 263000 | 263500 | 263000 | 511 |
| 534 | 20240417 | 094500 | 13064279000 | 263000 | 262000 | 263000 | 261500 | 323 |
| 535 | 20240417 | 094400 | 12979564000 | 262000 | 263000 | 263500 | 262000 | 398 |
| 536 | 20240417 | 094300 | 12874989000 | 263500 | 263000 | 263500 | 263000 | 268 |
| 537 | 20240417 | 094200 | 12804395500 | 263500 | 262500 | 263500 | 262500 | 191 |
| 538 | 20240417 | 094100 | 12754187500 | 263000 | 262500 | 263500 | 262500 | 372 |
| 539 | 20240417 | 094000 | 12656393500 | 263000 | 262500 | 263500 | 262000 | 458 |
| 540 | 20240417 | 093900 | 12535989000 | 262500 | 262500 | 263000 | 262000 | 220 |
| 541 | 20240417 | 093800 | 12478259000 | 263000 | 262500 | 263500 | 262000 | 369 |
| 542 | 20240417 | 093700 | 12381279000 | 262000 | 261500 | 262500 | 261500 | 219 |
| 543 | 20240417 | 093600 | 12323891500 | 262000 | 261500 | 262500 | 261500 | 438 |
| 544 | 20240417 | 093500 | 12209195500 | 262000 | 263000 | 263000 | 260500 | 639 |
| 545 | 20240417 | 093400 | 12041915000 | 263000 | 263500 | 264000 | 262500 | 437 |
| 546 | 20240417 | 093300 | 11926951500 | 264000 | 264000 | 265000 | 263500 | 425 |
| 547 | 20240417 | 093200 | 11814784000 | 265000 | 264500 | 265500 | 264000 | 755 |
| 548 | 20240417 | 093100 | 11614802000 | 265000 | 264500 | 265500 | 264000 | 685 |
| 549 | 20240417 | 093000 | 11433423000 | 263500 | 263500 | 264000 | 263000 | 1235 |
| 550 | 20240417 | 092900 | 11107871500 | 263500 | 265000 | 265000 | 263500 | 1415 |
| 551 | 20240417 | 092800 | 10733779000 | 264500 | 265000 | 265000 | 264000 | 448 |
| 552 | 20240417 | 092700 | 10615324500 | 265000 | 264500 | 265500 | 264500 | 397 |
| 553 | 20240417 | 092600 | 10510121500 | 264500 | 265000 | 265500 | 264000 | 2923 |
| 554 | 20240417 | 092500 | 9735807000 | 264500 | 262500 | 265000 | 262000 | 2180 |
| 555 | 20240417 | 092400 | 9160645000 | 263000 | 262500 | 263500 | 261500 | 1162 |
| 556 | 20240417 | 092300 | 8855253000 | 263000 | 263500 | 263500 | 262500 | 834 |
| 557 | 20240417 | 092200 | 8635928500 | 263500 | 263000 | 263500 | 262000 | 2160 |
| 558 | 20240417 | 092100 | 8068208500 | 262500 | 262500 | 263000 | 261500 | 1120 |
| 559 | 20240417 | 092000 | 7774390000 | 262500 | 261000 | 263000 | 261000 | 1049 |
| 560 | 20240417 | 091900 | 7499496000 | 261000 | 260000 | 261500 | 260000 | 796 |
| 561 | 20240417 | 091800 | 7291847000 | 260000 | 258500 | 260500 | 258500 | 374 |
| 562 | 20240417 | 091700 | 7194820500 | 259000 | 257000 | 260500 | 257000 | 2076 |
| 563 | 20240417 | 091600 | 6657152500 | 257000 | 258000 | 259000 | 256500 | 1656 |
| 564 | 20240417 | 091500 | 6231021000 | 258000 | 260000 | 260500 | 258000 | 399 |
| 565 | 20240417 | 091400 | 6127613500 | 259500 | 258500 | 260500 | 258000 | 1113 |
| 566 | 20240417 | 091300 | 5838817000 | 257500 | 260000 | 261000 | 256500 | 1091 |
| 567 | 20240417 | 091200 | 5556948000 | 259500 | 262000 | 262500 | 259500 | 1172 |
| 568 | 20240417 | 091100 | 5251373500 | 262000 | 263000 | 263000 | 261000 | 1225 |
| 569 | 20240417 | 091000 | 4930191500 | 263000 | 262000 | 265000 | 260000 | 2431 |
| 570 | 20240417 | 090900 | 4289615500 | 261000 | 261000 | 263000 | 260500 | 1061 |
| 571 | 20240417 | 090800 | 4012149000 | 262000 | 259000 | 262000 | 258000 | 2414 |
| 572 | 20240417 | 090700 | 3383153000 | 258000 | 264500 | 264500 | 258000 | 1433 |
| 573 | 20240417 | 090600 | 3008251500 | 262500 | 258000 | 266000 | 258000 | 3225 |
| 574 | 20240417 | 090500 | 2165359500 | 259000 | 257000 | 259000 | 254000 | 1996 |
| 575 | 20240417 | 090400 | 1651272500 | 257000 | 258000 | 258000 | 257000 | 828 |
| 576 | 20240417 | 090300 | 1437886500 | 258000 | 257000 | 258000 | 257000 | 867 |
| 577 | 20240417 | 090200 | 1214519000 | 257000 | 254500 | 257500 | 254500 | 1092 |
| 578 | 20240417 | 090100 | 935069500 | 254500 | 254000 | 255000 | 252000 | 1162 |
| 579 | 20240417 | 090000 | 640800500 | 254500 | 253000 | 255000 | 251500 | 2530 |