34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 184500 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 18592 |
| 3 | 20240415 | 184400 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 4 | 20240415 | 184300 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 5 | 20240415 | 184200 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 6 | 20240415 | 184100 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 7 | 20240415 | 184000 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 8 | 20240415 | 183900 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 9 | 20240415 | 183800 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 10 | 20240415 | 183700 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 11 | 20240415 | 183600 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 12 | 20240415 | 183500 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 13 | 20240415 | 183400 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 14 | 20240415 | 183300 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 15 | 20240415 | 183200 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 16 | 20240415 | 183100 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 17 | 20240415 | 183000 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 18 | 20240415 | 182900 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 19 | 20240415 | 182800 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 20 | 20240415 | 182700 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 21 | 20240415 | 182600 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 22 | 20240415 | 182500 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 23 | 20240415 | 182400 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 24 | 20240415 | 182300 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 25 | 20240415 | 182200 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 26 | 20240415 | 182100 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 27 | 20240415 | 182000 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 28 | 20240415 | 181900 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 29 | 20240415 | 181800 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 30 | 20240415 | 181700 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 31 | 20240415 | 181600 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 32 | 20240415 | 181500 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 18592 |
| 33 | 20240415 | 181400 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 34 | 20240415 | 181300 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 35 | 20240415 | 181200 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 36 | 20240415 | 181100 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 37 | 20240415 | 181000 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 38 | 20240415 | 180900 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 39 | 20240415 | 180800 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 40 | 20240415 | 180700 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 41 | 20240415 | 180600 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 42 | 20240415 | 180500 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 43 | 20240415 | 180400 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 44 | 20240415 | 180300 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 45 | 20240415 | 180200 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 46 | 20240415 | 180100 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 47 | 20240415 | 180000 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 48 | 20240415 | 175900 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 49 | 20240415 | 175800 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 50 | 20240415 | 175700 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 51 | 20240415 | 175600 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 52 | 20240415 | 175500 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 53 | 20240415 | 175400 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 54 | 20240415 | 175300 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 55 | 20240415 | 175200 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 56 | 20240415 | 175100 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 57 | 20240415 | 175000 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 58 | 20240415 | 174900 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 59 | 20240415 | 174800 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 60 | 20240415 | 174700 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 61 | 20240415 | 174600 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 62 | 20240415 | 174500 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 18592 |
| 63 | 20240415 | 174400 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 64 | 20240415 | 174300 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 65 | 20240415 | 174200 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 66 | 20240415 | 174100 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 67 | 20240415 | 174000 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 68 | 20240415 | 173900 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 69 | 20240415 | 173800 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 70 | 20240415 | 173700 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 71 | 20240415 | 173600 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 72 | 20240415 | 173500 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 73 | 20240415 | 173400 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 74 | 20240415 | 173300 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 75 | 20240415 | 173200 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 76 | 20240415 | 173100 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 77 | 20240415 | 173000 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 78 | 20240415 | 172900 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 79 | 20240415 | 172800 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 80 | 20240415 | 172700 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 81 | 20240415 | 172600 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 82 | 20240415 | 172500 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 83 | 20240415 | 172400 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 84 | 20240415 | 172300 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 85 | 20240415 | 172200 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 86 | 20240415 | 172100 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 87 | 20240415 | 172000 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 88 | 20240415 | 171900 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 89 | 20240415 | 171800 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 90 | 20240415 | 171700 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 91 | 20240415 | 171600 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 92 | 20240415 | 171500 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 18592 |
| 93 | 20240415 | 171400 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 94 | 20240415 | 171300 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 95 | 20240415 | 171200 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 96 | 20240415 | 171100 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 97 | 20240415 | 171000 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 98 | 20240415 | 170900 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 99 | 20240415 | 170800 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 100 | 20240415 | 170700 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 101 | 20240415 | 170600 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 102 | 20240415 | 170500 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 103 | 20240415 | 170400 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 104 | 20240415 | 170300 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 105 | 20240415 | 170200 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 106 | 20240415 | 170100 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 107 | 20240415 | 170000 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 108 | 20240415 | 165900 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 109 | 20240415 | 165800 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 110 | 20240415 | 165700 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 111 | 20240415 | 165600 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 112 | 20240415 | 165500 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 113 | 20240415 | 165400 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 114 | 20240415 | 165300 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 115 | 20240415 | 165200 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 116 | 20240415 | 165100 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 117 | 20240415 | 165000 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 118 | 20240415 | 164900 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 119 | 20240415 | 164800 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 120 | 20240415 | 164700 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 121 | 20240415 | 164600 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 122 | 20240415 | 164500 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 18592 |
| 123 | 20240415 | 164400 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 124 | 20240415 | 164300 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 125 | 20240415 | 164200 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 126 | 20240415 | 164100 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 127 | 20240415 | 164000 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 128 | 20240415 | 163900 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 129 | 20240415 | 163800 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 130 | 20240415 | 163700 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 131 | 20240415 | 163600 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 132 | 20240415 | 163500 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 133 | 20240415 | 163400 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 134 | 20240415 | 163300 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 135 | 20240415 | 163200 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 136 | 20240415 | 163100 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 137 | 20240415 | 163000 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 138 | 20240415 | 162900 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 139 | 20240415 | 162800 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 140 | 20240415 | 162700 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 141 | 20240415 | 162600 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 142 | 20240415 | 162500 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 143 | 20240415 | 162400 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 144 | 20240415 | 162300 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 145 | 20240415 | 162200 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 146 | 20240415 | 162100 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 147 | 20240415 | 162000 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 148 | 20240415 | 161900 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 149 | 20240415 | 161800 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 150 | 20240415 | 161700 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 151 | 20240415 | 161600 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 152 | 20240415 | 161500 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 18592 |
| 153 | 20240415 | 161400 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 154 | 20240415 | 161300 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 155 | 20240415 | 161200 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 156 | 20240415 | 161100 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 157 | 20240415 | 161000 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 158 | 20240415 | 160900 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 159 | 20240415 | 160800 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 160 | 20240415 | 160700 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 161 | 20240415 | 160600 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 162 | 20240415 | 160500 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 163 | 20240415 | 160400 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 164 | 20240415 | 160300 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 165 | 20240415 | 160200 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 166 | 20240415 | 160100 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 167 | 20240415 | 160000 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 168 | 20240415 | 155900 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 169 | 20240415 | 155800 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 170 | 20240415 | 155700 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 171 | 20240415 | 155600 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 172 | 20240415 | 155500 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 173 | 20240415 | 155400 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 174 | 20240415 | 155300 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 175 | 20240415 | 155200 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 176 | 20240415 | 155100 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 177 | 20240415 | 155000 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 178 | 20240415 | 154900 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 179 | 20240415 | 154800 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 180 | 20240415 | 154700 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 181 | 20240415 | 154600 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 182 | 20240415 | 154500 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 18592 |
| 183 | 20240415 | 154400 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 184 | 20240415 | 154300 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 185 | 20240415 | 154200 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 186 | 20240415 | 154100 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 187 | 20240415 | 154000 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 188 | 20240415 | 153900 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 189 | 20240415 | 153800 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 190 | 20240415 | 153700 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 191 | 20240415 | 153600 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 192 | 20240415 | 153500 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 193 | 20240415 | 153400 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 194 | 20240415 | 153300 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 195 | 20240415 | 153200 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 196 | 20240415 | 153100 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 197 | 20240415 | 153000 | 106829984500 | 394000 | 394000 | 394000 | 394000 | 18592 |
| 198 | 20240415 | 152900 | 99504736500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 199 | 20240415 | 152800 | 99504736500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 200 | 20240415 | 152700 | 99504736500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 201 | 20240415 | 152600 | 99504736500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 202 | 20240415 | 152500 | 99504736500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 203 | 20240415 | 152400 | 99504736500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 204 | 20240415 | 152300 | 99504736500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 205 | 20240415 | 152200 | 99504736500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 206 | 20240415 | 152100 | 99504736500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 207 | 20240415 | 152000 | 99504736500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 208 | 20240415 | 151900 | 99504736500 | 394000 | 394500 | 394500 | 393500 | 842 |
| 209 | 20240415 | 151800 | 99173034500 | 394000 | 393500 | 394500 | 393500 | 346 |
| 210 | 20240415 | 151700 | 99036643500 | 393500 | 393500 | 394500 | 393000 | 2139 |
| 211 | 20240415 | 151600 | 98194238000 | 393500 | 393500 | 394000 | 393500 | 689 |
| 212 | 20240415 | 151500 | 97923045000 | 394000 | 393500 | 394000 | 393500 | 676 |
| 213 | 20240415 | 151400 | 97657017000 | 394000 | 393500 | 394500 | 393000 | 1825 |
| 214 | 20240415 | 151300 | 96938337500 | 393500 | 393500 | 394000 | 393500 | 3439 |
| 215 | 20240415 | 151200 | 95585002000 | 394000 | 393500 | 394000 | 393500 | 719 |
| 216 | 20240415 | 151100 | 95302012000 | 394000 | 394000 | 394500 | 393500 | 691 |
| 217 | 20240415 | 151000 | 95030002000 | 394000 | 394000 | 394500 | 393500 | 809 |
| 218 | 20240415 | 150900 | 94711238500 | 394000 | 394500 | 394500 | 394000 | 273 |
| 219 | 20240415 | 150800 | 94603655000 | 394500 | 393500 | 394500 | 393500 | 1241 |
| 220 | 20240415 | 150700 | 94114674500 | 394000 | 394500 | 395000 | 393500 | 5893 |
| 221 | 20240415 | 150600 | 91792221000 | 394500 | 395000 | 395000 | 394500 | 234 |
| 222 | 20240415 | 150500 | 91699890000 | 394500 | 395000 | 395000 | 394500 | 239 |
| 223 | 20240415 | 150400 | 91605579500 | 394500 | 394500 | 395000 | 394500 | 299 |
| 224 | 20240415 | 150300 | 91487606000 | 394500 | 394500 | 395000 | 394500 | 320 |
| 225 | 20240415 | 150200 | 91361328500 | 394500 | 394500 | 395000 | 394000 | 604 |
| 226 | 20240415 | 150100 | 91123028500 | 394000 | 394500 | 395000 | 394000 | 1571 |
| 227 | 20240415 | 150000 | 90503270500 | 395000 | 394500 | 395000 | 394500 | 322 |
| 228 | 20240415 | 145900 | 90376219000 | 394500 | 395000 | 395500 | 394500 | 421 |
| 229 | 20240415 | 145800 | 90209962000 | 395000 | 395000 | 395500 | 395000 | 299 |
| 230 | 20240415 | 145700 | 90091827500 | 395000 | 395500 | 395500 | 395000 | 548 |
| 231 | 20240415 | 145600 | 89875315000 | 395500 | 394500 | 395500 | 394500 | 876 |
| 232 | 20240415 | 145500 | 89529371000 | 395000 | 394500 | 395000 | 394500 | 567 |
| 233 | 20240415 | 145400 | 89305474000 | 395000 | 394500 | 395000 | 394500 | 292 |
| 234 | 20240415 | 145300 | 89190224000 | 394500 | 394500 | 395000 | 394500 | 275 |
| 235 | 20240415 | 145200 | 89081704500 | 394500 | 394500 | 395000 | 394500 | 277 |
| 236 | 20240415 | 145100 | 88972405000 | 394500 | 394500 | 395000 | 394500 | 230 |
| 237 | 20240415 | 145000 | 88881645500 | 394500 | 394500 | 395000 | 394500 | 374 |
| 238 | 20240415 | 144900 | 88734078000 | 394500 | 395000 | 395000 | 394500 | 333 |
| 239 | 20240415 | 144800 | 88602692500 | 394500 | 395000 | 395000 | 394500 | 494 |
| 240 | 20240415 | 144700 | 88407676500 | 395000 | 395000 | 395500 | 394500 | 341 |
| 241 | 20240415 | 144600 | 88273011500 | 395500 | 395500 | 395500 | 395000 | 294 |
| 242 | 20240415 | 144500 | 88156870500 | 395000 | 395000 | 395500 | 395000 | 431 |
| 243 | 20240415 | 144400 | 87986600000 | 395000 | 395000 | 395500 | 395000 | 303 |
| 244 | 20240415 | 144300 | 87866901500 | 395000 | 395000 | 395500 | 394500 | 1662 |
| 245 | 20240415 | 144200 | 87210526500 | 395000 | 395000 | 395000 | 394500 | 707 |
| 246 | 20240415 | 144100 | 86931417000 | 394500 | 394500 | 395000 | 394500 | 299 |
| 247 | 20240415 | 144000 | 86813442000 | 394500 | 394500 | 395000 | 394500 | 955 |
| 248 | 20240415 | 143900 | 86436675000 | 394500 | 394500 | 395000 | 394500 | 241 |
| 249 | 20240415 | 143800 | 86341576000 | 394500 | 394500 | 395000 | 394500 | 195 |
| 250 | 20240415 | 143700 | 86264633000 | 395000 | 394500 | 395000 | 394500 | 280 |
| 251 | 20240415 | 143600 | 86154125500 | 395000 | 395000 | 395000 | 394500 | 1058 |
| 252 | 20240415 | 143500 | 85736538500 | 395000 | 394500 | 395000 | 394500 | 238 |
| 253 | 20240415 | 143400 | 85642602000 | 395000 | 394500 | 395000 | 394500 | 353 |
| 254 | 20240415 | 143300 | 85503237000 | 394500 | 395500 | 395500 | 394500 | 1874 |
| 255 | 20240415 | 143200 | 84763068500 | 395500 | 395000 | 395500 | 395000 | 328 |
| 256 | 20240415 | 143100 | 84633487500 | 395000 | 395000 | 395500 | 395000 | 611 |
| 257 | 20240415 | 143000 | 84392067000 | 395500 | 395500 | 395500 | 395000 | 406 |
| 258 | 20240415 | 142900 | 84231651500 | 395500 | 395500 | 395500 | 395000 | 240 |
| 259 | 20240415 | 142800 | 84136820000 | 395500 | 396500 | 396500 | 395000 | 4152 |
| 260 | 20240415 | 142700 | 82493546000 | 396000 | 396000 | 396500 | 396000 | 318 |
| 261 | 20240415 | 142600 | 82367581500 | 396000 | 396500 | 396500 | 396000 | 207 |
| 262 | 20240415 | 142500 | 82285572000 | 396500 | 396500 | 396500 | 396000 | 219 |
| 263 | 20240415 | 142400 | 82198786500 | 396000 | 396500 | 396500 | 396000 | 205 |
| 264 | 20240415 | 142300 | 82117584500 | 396000 | 396500 | 397000 | 396000 | 1649 |
| 265 | 20240415 | 142200 | 81463883000 | 397000 | 397000 | 397000 | 396500 | 178 |
| 266 | 20240415 | 142100 | 81393230000 | 397000 | 397000 | 397000 | 396500 | 106 |
| 267 | 20240415 | 142000 | 81351166000 | 397000 | 397000 | 397000 | 396500 | 236 |
| 268 | 20240415 | 141900 | 81257538500 | 396500 | 397000 | 397000 | 396500 | 201 |
| 269 | 20240415 | 141800 | 81177749500 | 396500 | 397500 | 397500 | 396500 | 977 |
| 270 | 20240415 | 141700 | 80789932000 | 397500 | 397500 | 397500 | 397000 | 213 |
| 271 | 20240415 | 141600 | 80705345000 | 397500 | 397500 | 397500 | 396500 | 463 |
| 272 | 20240415 | 141500 | 80521541500 | 397000 | 397000 | 397500 | 396500 | 683 |
| 273 | 20240415 | 141400 | 80250440500 | 396500 | 396500 | 397000 | 396500 | 1215 |
| 274 | 20240415 | 141300 | 79768151000 | 397000 | 397500 | 397500 | 396500 | 1524 |
| 275 | 20240415 | 141200 | 79163128000 | 397500 | 397000 | 397500 | 397000 | 319 |
| 276 | 20240415 | 141100 | 79036403500 | 397000 | 396000 | 397500 | 396000 | 2696 |
| 277 | 20240415 | 141000 | 77966617000 | 396000 | 396000 | 396500 | 396000 | 308 |
| 278 | 20240415 | 140900 | 77844544500 | 396500 | 396000 | 396500 | 396000 | 134 |
| 279 | 20240415 | 140800 | 77791455500 | 396000 | 396500 | 396500 | 396000 | 237 |
| 280 | 20240415 | 140700 | 77697530000 | 396500 | 396500 | 396500 | 396000 | 297 |
| 281 | 20240415 | 140600 | 77579815000 | 396500 | 396000 | 396500 | 396000 | 268 |
| 282 | 20240415 | 140500 | 77473616500 | 396500 | 396000 | 396500 | 396000 | 279 |
| 283 | 20240415 | 140400 | 77363061500 | 396500 | 396000 | 396500 | 396000 | 268 |
| 284 | 20240415 | 140300 | 77256902500 | 396500 | 397000 | 397000 | 396000 | 384 |
| 285 | 20240415 | 140200 | 77104712000 | 396500 | 396500 | 397000 | 396500 | 169 |
| 286 | 20240415 | 140100 | 77037690500 | 396500 | 396500 | 397000 | 396500 | 876 |
| 287 | 20240415 | 140000 | 76690335500 | 396500 | 397000 | 397000 | 396500 | 208 |
| 288 | 20240415 | 135900 | 76607824500 | 397000 | 396500 | 397500 | 396500 | 1718 |
| 289 | 20240415 | 135800 | 75925780500 | 397000 | 397000 | 397500 | 396500 | 1156 |
| 290 | 20240415 | 135700 | 75466770500 | 397000 | 397500 | 397500 | 397000 | 149 |
| 291 | 20240415 | 135600 | 75407608500 | 397500 | 397000 | 397500 | 397000 | 203 |
| 292 | 20240415 | 135500 | 75326989000 | 397500 | 397500 | 397500 | 397000 | 378 |
| 293 | 20240415 | 135400 | 75176858000 | 397000 | 397500 | 398000 | 397000 | 1053 |
| 294 | 20240415 | 135300 | 74758253000 | 397500 | 397500 | 398000 | 397500 | 164 |
| 295 | 20240415 | 135200 | 74693015500 | 398000 | 398000 | 398000 | 397500 | 126 |
| 296 | 20240415 | 135100 | 74642914000 | 397500 | 398000 | 398000 | 397500 | 136 |
| 297 | 20240415 | 135000 | 74588821000 | 397500 | 397500 | 398000 | 397500 | 206 |
| 298 | 20240415 | 134900 | 74506878500 | 397500 | 397500 | 398000 | 397500 | 235 |
| 299 | 20240415 | 134800 | 74413423500 | 398000 | 398500 | 398500 | 398000 | 432 |
| 300 | 20240415 | 134700 | 74241474000 | 398000 | 398000 | 398500 | 398000 | 534 |
| 301 | 20240415 | 134600 | 74028930000 | 398000 | 398500 | 398500 | 398000 | 106 |
| 302 | 20240415 | 134500 | 73986718000 | 398000 | 398500 | 398500 | 398000 | 102 |
| 303 | 20240415 | 134400 | 73946079000 | 398000 | 398500 | 399000 | 398000 | 968 |
| 304 | 20240415 | 134300 | 73560335500 | 399000 | 399000 | 399000 | 398500 | 268 |
| 305 | 20240415 | 134200 | 73453422500 | 399000 | 399000 | 399000 | 398500 | 147 |
| 306 | 20240415 | 134100 | 73394789500 | 399000 | 398000 | 399000 | 398000 | 1352 |
| 307 | 20240415 | 134000 | 72856067000 | 398500 | 398500 | 398500 | 398000 | 150 |
| 308 | 20240415 | 133900 | 72796303000 | 398500 | 398000 | 398500 | 398000 | 339 |
| 309 | 20240415 | 133800 | 72661215000 | 398500 | 398500 | 398500 | 398000 | 197 |
| 310 | 20240415 | 133700 | 72582759000 | 398500 | 397500 | 398500 | 397500 | 1106 |
| 311 | 20240415 | 133600 | 72142582000 | 397500 | 397500 | 398000 | 397500 | 99 |
| 312 | 20240415 | 133500 | 72103208500 | 397500 | 398000 | 398000 | 397500 | 188 |
| 313 | 20240415 | 133400 | 72028419500 | 398000 | 397500 | 398000 | 397500 | 174 |
| 314 | 20240415 | 133300 | 71959209000 | 398000 | 398000 | 398000 | 397500 | 55 |
| 315 | 20240415 | 133200 | 71937323000 | 398000 | 397500 | 398000 | 397500 | 219 |
| 316 | 20240415 | 133100 | 71850188500 | 398000 | 397500 | 398000 | 397500 | 215 |
| 317 | 20240415 | 133000 | 71764674000 | 397500 | 397500 | 398000 | 397500 | 481 |
| 318 | 20240415 | 132900 | 71573341000 | 397000 | 397000 | 397500 | 397000 | 111 |
| 319 | 20240415 | 132800 | 71529246500 | 397500 | 397500 | 398000 | 397000 | 665 |
| 320 | 20240415 | 132700 | 71264880000 | 397000 | 396500 | 397500 | 396500 | 986 |
| 321 | 20240415 | 132600 | 70873427000 | 396500 | 397000 | 397000 | 396500 | 99 |
| 322 | 20240415 | 132500 | 70834138500 | 397000 | 397000 | 397000 | 396500 | 56 |
| 323 | 20240415 | 132400 | 70811915000 | 397000 | 397000 | 397000 | 396500 | 114 |
| 324 | 20240415 | 132300 | 70766679500 | 396500 | 396500 | 397000 | 396500 | 552 |
| 325 | 20240415 | 132200 | 70547549500 | 396500 | 396500 | 397000 | 396000 | 126 |
| 326 | 20240415 | 132100 | 70497577500 | 396500 | 396500 | 397000 | 396000 | 692 |
| 327 | 20240415 | 132000 | 70223192500 | 396000 | 396000 | 396500 | 396000 | 204 |
| 328 | 20240415 | 131900 | 70142326000 | 396000 | 395500 | 396500 | 395500 | 951 |
| 329 | 20240415 | 131800 | 69765667000 | 396000 | 396000 | 396000 | 395500 | 81 |
| 330 | 20240415 | 131700 | 69733611500 | 395500 | 396000 | 396000 | 395500 | 90 |
| 331 | 20240415 | 131600 | 69697979000 | 395500 | 396000 | 396000 | 395500 | 170 |
| 332 | 20240415 | 131500 | 69630729000 | 395500 | 396000 | 396000 | 395500 | 62 |
| 333 | 20240415 | 131400 | 69606198000 | 396000 | 396000 | 396000 | 395500 | 73 |
| 334 | 20240415 | 131300 | 69577306000 | 395500 | 396000 | 396000 | 395500 | 178 |
| 335 | 20240415 | 131200 | 69506836500 | 395500 | 396000 | 396500 | 395500 | 551 |
| 336 | 20240415 | 131100 | 69288792500 | 396000 | 396000 | 396500 | 395500 | 1171 |
| 337 | 20240415 | 131000 | 68825005000 | 396000 | 396500 | 396500 | 396000 | 1021 |
| 338 | 20240415 | 130900 | 68420548500 | 396500 | 396000 | 396500 | 396000 | 188 |
| 339 | 20240415 | 130800 | 68346020000 | 396000 | 396500 | 396500 | 396000 | 197 |
| 340 | 20240415 | 130700 | 68267920500 | 396500 | 395500 | 396500 | 395500 | 656 |
| 341 | 20240415 | 130600 | 68008142500 | 395500 | 396000 | 396000 | 395500 | 168 |
| 342 | 20240415 | 130500 | 67941621000 | 396000 | 395500 | 396000 | 395000 | 2068 |
| 343 | 20240415 | 130400 | 67123699000 | 395000 | 395000 | 395500 | 395000 | 324 |
| 344 | 20240415 | 130300 | 66995631000 | 395500 | 395500 | 395500 | 395000 | 43 |
| 345 | 20240415 | 130200 | 66978638000 | 395500 | 395500 | 395500 | 395000 | 131 |
| 346 | 20240415 | 130100 | 66926830000 | 395000 | 395500 | 395500 | 395000 | 319 |
| 347 | 20240415 | 130000 | 66800798000 | 395500 | 395500 | 395500 | 395000 | 60 |
| 348 | 20240415 | 125900 | 66777085500 | 395500 | 395500 | 395500 | 395000 | 137 |
| 349 | 20240415 | 125800 | 66722936500 | 395500 | 395500 | 395500 | 395000 | 122 |
| 350 | 20240415 | 125700 | 66674741000 | 395000 | 395500 | 395500 | 395000 | 163 |
| 351 | 20240415 | 125600 | 66610295500 | 395500 | 395000 | 395500 | 395000 | 138 |
| 352 | 20240415 | 125500 | 66555743000 | 395000 | 395000 | 395500 | 395000 | 203 |
| 353 | 20240415 | 125400 | 66475466500 | 395500 | 395500 | 395500 | 395000 | 135 |
| 354 | 20240415 | 125300 | 66422116000 | 395000 | 395500 | 395500 | 395000 | 128 |
| 355 | 20240415 | 125200 | 66371516000 | 395500 | 395500 | 395500 | 395000 | 153 |
| 356 | 20240415 | 125100 | 66311012500 | 395500 | 395500 | 395500 | 395000 | 197 |
| 357 | 20240415 | 125000 | 66233111000 | 395500 | 395500 | 395500 | 395000 | 251 |
| 358 | 20240415 | 124900 | 66133917500 | 395000 | 395500 | 395500 | 395000 | 71 |
| 359 | 20240415 | 124800 | 66105865500 | 395500 | 395000 | 395500 | 394500 | 674 |
| 360 | 20240415 | 124700 | 65839582500 | 395000 | 395000 | 395500 | 394500 | 418 |
| 361 | 20240415 | 124600 | 65674487000 | 395500 | 395000 | 395500 | 395000 | 183 |
| 362 | 20240415 | 124500 | 65602189000 | 395500 | 394500 | 395500 | 394500 | 1202 |
| 363 | 20240415 | 124400 | 65127428000 | 394500 | 395000 | 395000 | 394500 | 254 |
| 364 | 20240415 | 124300 | 65027194000 | 395000 | 395000 | 395000 | 394500 | 231 |
| 365 | 20240415 | 124200 | 64936029500 | 395000 | 395000 | 395000 | 394500 | 177 |
| 366 | 20240415 | 124100 | 64866186500 | 395000 | 395000 | 395000 | 394500 | 235 |
| 367 | 20240415 | 124000 | 64773447000 | 395000 | 395000 | 395000 | 394500 | 205 |
| 368 | 20240415 | 123900 | 64692560000 | 394500 | 395000 | 395000 | 394500 | 303 |
| 369 | 20240415 | 123800 | 64572997500 | 395000 | 394500 | 395000 | 394500 | 345 |
| 370 | 20240415 | 123700 | 64436811000 | 395000 | 394500 | 395000 | 394500 | 132 |
| 371 | 20240415 | 123600 | 64384733000 | 394500 | 395000 | 395000 | 394500 | 285 |
| 372 | 20240415 | 123500 | 64272292000 | 394500 | 394500 | 395000 | 394500 | 272 |
| 373 | 20240415 | 123400 | 64164960500 | 394500 | 394500 | 395000 | 394500 | 138 |
| 374 | 20240415 | 123300 | 64110510500 | 395000 | 394500 | 395000 | 394500 | 272 |
| 375 | 20240415 | 123200 | 64003194500 | 394500 | 394500 | 395000 | 394000 | 298 |
| 376 | 20240415 | 123100 | 63885630500 | 394500 | 395000 | 395000 | 394500 | 312 |
| 377 | 20240415 | 123000 | 63762536000 | 395000 | 394500 | 395000 | 394500 | 263 |
| 378 | 20240415 | 122900 | 63658757500 | 394500 | 395000 | 395000 | 394500 | 224 |
| 379 | 20240415 | 122800 | 63570382000 | 395000 | 395000 | 395000 | 394500 | 178 |
| 380 | 20240415 | 122700 | 63500139500 | 395000 | 395000 | 395000 | 394500 | 335 |
| 381 | 20240415 | 122600 | 63367976000 | 395000 | 394500 | 395000 | 394500 | 20 |
| 382 | 20240415 | 122500 | 63360080500 | 394500 | 394500 | 395000 | 394500 | 249 |
| 383 | 20240415 | 122400 | 63261779500 | 395000 | 395000 | 395000 | 394500 | 277 |
| 384 | 20240415 | 122300 | 63152491000 | 395000 | 394500 | 395000 | 394500 | 94 |
| 385 | 20240415 | 122200 | 63115381000 | 395000 | 394500 | 395000 | 394000 | 137 |
| 386 | 20240415 | 122100 | 63061349000 | 394500 | 394000 | 394500 | 394000 | 405 |
| 387 | 20240415 | 122000 | 62901586500 | 394500 | 393500 | 394500 | 393500 | 1521 |
| 388 | 20240415 | 121900 | 62302152000 | 393500 | 394500 | 395000 | 393500 | 5153 |
| 389 | 20240415 | 121800 | 60271370000 | 394500 | 395000 | 395000 | 394500 | 147 |
| 390 | 20240415 | 121700 | 60213362000 | 394500 | 394500 | 395000 | 394500 | 169 |
| 391 | 20240415 | 121600 | 60146647000 | 395000 | 395000 | 395000 | 394500 | 196 |
| 392 | 20240415 | 121500 | 60069311000 | 395000 | 395000 | 395000 | 394500 | 123 |
| 393 | 20240415 | 121400 | 60020769000 | 394500 | 394500 | 395000 | 394500 | 165 |
| 394 | 20240415 | 121300 | 59955655000 | 395000 | 395000 | 395000 | 394500 | 435 |
| 395 | 20240415 | 121200 | 59783992500 | 394500 | 395000 | 395000 | 394500 | 138 |
| 396 | 20240415 | 121100 | 59729520000 | 394500 | 395000 | 395500 | 394500 | 1022 |
| 397 | 20240415 | 121000 | 59325908500 | 395000 | 395500 | 395500 | 395000 | 93 |
| 398 | 20240415 | 120900 | 59289149500 | 395000 | 395500 | 395500 | 395000 | 94 |
| 399 | 20240415 | 120800 | 59252011000 | 395000 | 395500 | 395500 | 395000 | 142 |
| 400 | 20240415 | 120700 | 59195906500 | 395500 | 395000 | 395500 | 395000 | 161 |
| 401 | 20240415 | 120600 | 59132293500 | 395000 | 395500 | 395500 | 395000 | 92 |
| 402 | 20240415 | 120500 | 59095937000 | 395000 | 395500 | 395500 | 395000 | 317 |
| 403 | 20240415 | 120400 | 58970604500 | 395500 | 395500 | 395500 | 395000 | 28 |
| 404 | 20240415 | 120300 | 58959531000 | 395500 | 395500 | 396000 | 395000 | 145 |
| 405 | 20240415 | 120200 | 58902194500 | 395500 | 396000 | 396000 | 395500 | 746 |
| 406 | 20240415 | 120100 | 58607125000 | 395500 | 396000 | 396000 | 395500 | 65 |
| 407 | 20240415 | 120000 | 58581399000 | 396000 | 396000 | 396000 | 395500 | 80 |
| 408 | 20240415 | 115900 | 58549735000 | 396000 | 396000 | 396000 | 395500 | 305 |
| 409 | 20240415 | 115800 | 58429053500 | 396000 | 396000 | 396000 | 395500 | 82 |
| 410 | 20240415 | 115700 | 58396603000 | 396000 | 396000 | 396000 | 395500 | 68 |
| 411 | 20240415 | 115600 | 58369695000 | 395500 | 395500 | 396000 | 395500 | 59 |
| 412 | 20240415 | 115500 | 58346352500 | 396000 | 396000 | 396000 | 395500 | 31 |
| 413 | 20240415 | 115400 | 58334080000 | 395500 | 395500 | 396000 | 395500 | 78 |
| 414 | 20240415 | 115300 | 58303206500 | 396000 | 396000 | 396000 | 395500 | 60 |
| 415 | 20240415 | 115200 | 58279469500 | 396000 | 395500 | 396000 | 395500 | 877 |
| 416 | 20240415 | 115100 | 57932608000 | 395000 | 395500 | 395500 | 395000 | 399 |
| 417 | 20240415 | 115000 | 57774859000 | 395500 | 395000 | 395500 | 395000 | 460 |
| 418 | 20240415 | 114900 | 57593110500 | 395500 | 395500 | 395500 | 395000 | 119 |
| 419 | 20240415 | 114800 | 57546084000 | 395500 | 395000 | 395500 | 394500 | 330 |
| 420 | 20240415 | 114700 | 57415764000 | 395000 | 395000 | 395500 | 394500 | 487 |
| 421 | 20240415 | 114600 | 57223416500 | 395000 | 395000 | 395500 | 394500 | 268 |
| 422 | 20240415 | 114500 | 57117551500 | 395000 | 395000 | 395500 | 394500 | 424 |
| 423 | 20240415 | 114400 | 56950096000 | 395000 | 394500 | 395000 | 394500 | 51 |
| 424 | 20240415 | 114300 | 56929961000 | 394500 | 395500 | 395500 | 394500 | 186 |
| 425 | 20240415 | 114200 | 56856490500 | 395000 | 394500 | 395500 | 394500 | 453 |
| 426 | 20240415 | 114100 | 56677557500 | 394500 | 395000 | 395000 | 394500 | 166 |
| 427 | 20240415 | 114000 | 56612018000 | 395000 | 395000 | 395000 | 394500 | 29 |
| 428 | 20240415 | 113900 | 56600567500 | 394500 | 395000 | 395000 | 394500 | 764 |
| 429 | 20240415 | 113800 | 56298825000 | 395000 | 395000 | 395000 | 394500 | 147 |
| 430 | 20240415 | 113700 | 56240823000 | 395000 | 395000 | 395000 | 394500 | 152 |
| 431 | 20240415 | 113600 | 56180828000 | 395000 | 395000 | 395000 | 394500 | 256 |
| 432 | 20240415 | 113500 | 56079815500 | 394500 | 395500 | 395500 | 394500 | 628 |
| 433 | 20240415 | 113400 | 55831778500 | 395000 | 395000 | 395500 | 395000 | 407 |
| 434 | 20240415 | 113300 | 55671008000 | 395000 | 395000 | 395500 | 395000 | 560 |
| 435 | 20240415 | 113200 | 55449774000 | 395500 | 395000 | 395500 | 395000 | 151 |
| 436 | 20240415 | 113100 | 55390104000 | 395000 | 395500 | 395500 | 395000 | 157 |
| 437 | 20240415 | 113000 | 55328046500 | 395000 | 395000 | 395500 | 395000 | 75 |
| 438 | 20240415 | 112900 | 55298415000 | 395000 | 395500 | 395500 | 395000 | 143 |
| 439 | 20240415 | 112800 | 55241896000 | 395000 | 395500 | 395500 | 395000 | 110 |
| 440 | 20240415 | 112700 | 55198434500 | 395000 | 395500 | 395500 | 395000 | 74 |
| 441 | 20240415 | 112600 | 55169191000 | 395000 | 395500 | 395500 | 395000 | 122 |
| 442 | 20240415 | 112500 | 55120961000 | 395000 | 395000 | 395500 | 395000 | 205 |
| 443 | 20240415 | 112400 | 55039922000 | 395500 | 395500 | 395500 | 395000 | 62 |
| 444 | 20240415 | 112300 | 55015424000 | 395000 | 395000 | 395500 | 395000 | 98 |
| 445 | 20240415 | 112200 | 54976691500 | 395500 | 395500 | 395500 | 395000 | 475 |
| 446 | 20240415 | 112100 | 54789039500 | 395500 | 395500 | 395500 | 395000 | 92 |
| 447 | 20240415 | 112000 | 54752662000 | 395000 | 395500 | 395500 | 395000 | 260 |
| 448 | 20240415 | 111900 | 54649861000 | 395500 | 395500 | 395500 | 395000 | 37 |
| 449 | 20240415 | 111800 | 54635232500 | 395500 | 395000 | 395500 | 395000 | 102 |
| 450 | 20240415 | 111700 | 54594918000 | 395500 | 395500 | 395500 | 395000 | 119 |
| 451 | 20240415 | 111600 | 54547873000 | 395000 | 395000 | 395500 | 395000 | 232 |
| 452 | 20240415 | 111500 | 54456135000 | 395000 | 395500 | 395500 | 395000 | 390 |
| 453 | 20240415 | 111400 | 54301922000 | 395500 | 396500 | 396500 | 395000 | 1700 |
| 454 | 20240415 | 111300 | 53629433500 | 396500 | 396500 | 396500 | 396000 | 174 |
| 455 | 20240415 | 111200 | 53560518500 | 396000 | 396000 | 396500 | 396000 | 60 |
| 456 | 20240415 | 111100 | 53536752500 | 396000 | 396000 | 396000 | 395500 | 347 |
| 457 | 20240415 | 111000 | 53399370500 | 396000 | 396000 | 396000 | 395500 | 73 |
| 458 | 20240415 | 110900 | 53370474500 | 395500 | 396000 | 396000 | 395500 | 85 |
| 459 | 20240415 | 110800 | 53336825000 | 396000 | 396000 | 396000 | 395500 | 384 |
| 460 | 20240415 | 110700 | 53184788000 | 396000 | 396000 | 396000 | 395500 | 53 |
| 461 | 20240415 | 110600 | 53163810500 | 396000 | 396000 | 396000 | 395500 | 260 |
| 462 | 20240415 | 110500 | 53060874000 | 396000 | 396000 | 396000 | 395500 | 291 |
| 463 | 20240415 | 110400 | 52945677000 | 396000 | 395500 | 396000 | 395500 | 54 |
| 464 | 20240415 | 110300 | 52924307500 | 395500 | 396000 | 396000 | 395500 | 260 |
| 465 | 20240415 | 110200 | 52821369000 | 395500 | 395500 | 396000 | 395500 | 74 |
| 466 | 20240415 | 110100 | 52792085500 | 395500 | 396000 | 396000 | 395500 | 63 |
| 467 | 20240415 | 110000 | 52767153000 | 396000 | 395500 | 396000 | 395500 | 258 |
| 468 | 20240415 | 105900 | 52665036000 | 395500 | 396000 | 396000 | 395500 | 53 |
| 469 | 20240415 | 105800 | 52644070500 | 396000 | 396000 | 396000 | 395500 | 259 |
| 470 | 20240415 | 105700 | 52541556500 | 396000 | 395500 | 396000 | 395000 | 311 |
| 471 | 20240415 | 105600 | 52418512000 | 396000 | 395500 | 396000 | 395500 | 113 |
| 472 | 20240415 | 105500 | 52373809000 | 395500 | 395500 | 395500 | 395000 | 109 |
| 473 | 20240415 | 105400 | 52330706500 | 395000 | 395500 | 396000 | 395000 | 150 |
| 474 | 20240415 | 105300 | 52271409000 | 395500 | 395000 | 395500 | 394500 | 2237 |
| 475 | 20240415 | 105200 | 51387610000 | 395000 | 394500 | 395000 | 394500 | 65 |
| 476 | 20240415 | 105100 | 51361953500 | 394500 | 395000 | 395500 | 394500 | 2452 |
| 477 | 20240415 | 105000 | 50393634000 | 395500 | 395000 | 395500 | 395000 | 298 |
| 478 | 20240415 | 104900 | 50275821000 | 395000 | 395500 | 395500 | 395000 | 253 |
| 479 | 20240415 | 104800 | 50175837000 | 395500 | 396500 | 396500 | 395000 | 800 |
| 480 | 20240415 | 104700 | 49859343500 | 396500 | 396000 | 396500 | 396000 | 201 |
| 481 | 20240415 | 104600 | 49779722000 | 396000 | 396500 | 396500 | 396000 | 481 |
| 482 | 20240415 | 104500 | 49589239500 | 396000 | 396500 | 396500 | 396000 | 373 |
| 483 | 20240415 | 104400 | 49441369000 | 396500 | 397500 | 397500 | 396000 | 806 |
| 484 | 20240415 | 104300 | 49121541500 | 397000 | 397500 | 397500 | 397000 | 484 |
| 485 | 20240415 | 104200 | 48929383500 | 397500 | 397000 | 397500 | 397000 | 130 |
| 486 | 20240415 | 104100 | 48877757500 | 397000 | 397000 | 397500 | 397000 | 141 |
| 487 | 20240415 | 104000 | 48821749000 | 397500 | 397000 | 397500 | 397000 | 146 |
| 488 | 20240415 | 103900 | 48763764000 | 397500 | 397000 | 397500 | 396500 | 233 |
| 489 | 20240415 | 103800 | 48671264500 | 397000 | 397000 | 397000 | 396500 | 197 |
| 490 | 20240415 | 103700 | 48593139500 | 397000 | 396500 | 397000 | 396500 | 141 |
| 491 | 20240415 | 103600 | 48537193000 | 396500 | 396500 | 397000 | 396000 | 135 |
| 492 | 20240415 | 103500 | 48483673000 | 396000 | 397000 | 397000 | 396000 | 421 |
| 493 | 20240415 | 103400 | 48316755000 | 396500 | 397000 | 397500 | 396500 | 226 |
| 494 | 20240415 | 103300 | 48227010000 | 397000 | 397500 | 397500 | 397000 | 897 |
| 495 | 20240415 | 103200 | 47870836500 | 397000 | 397000 | 397500 | 397000 | 499 |
| 496 | 20240415 | 103100 | 47672694000 | 397000 | 396000 | 397000 | 396000 | 403 |
| 497 | 20240415 | 103000 | 47512777000 | 396000 | 396000 | 396500 | 396000 | 272 |
| 498 | 20240415 | 102900 | 47405060500 | 396000 | 396500 | 396500 | 395500 | 296 |
| 499 | 20240415 | 102800 | 47287841500 | 396000 | 396500 | 397000 | 396000 | 251 |
| 500 | 20240415 | 102700 | 47188390000 | 396500 | 396500 | 397000 | 396500 | 377 |
| 501 | 20240415 | 102600 | 47038895000 | 396500 | 396500 | 397000 | 396000 | 208 |
| 502 | 20240415 | 102500 | 46956408500 | 396500 | 396000 | 396500 | 395500 | 1103 |
| 503 | 20240415 | 102400 | 46519280000 | 396000 | 394500 | 396000 | 394500 | 981 |
| 504 | 20240415 | 102300 | 46131589000 | 394500 | 394500 | 395000 | 394500 | 293 |
| 505 | 20240415 | 102200 | 46015981500 | 394500 | 394500 | 395000 | 394500 | 98 |
| 506 | 20240415 | 102100 | 45977311500 | 394500 | 394000 | 395000 | 394000 | 934 |
| 507 | 20240415 | 102000 | 45608740000 | 394500 | 394000 | 394500 | 394000 | 1188 |
| 508 | 20240415 | 101900 | 45140249000 | 394500 | 394000 | 394500 | 394000 | 452 |
| 509 | 20240415 | 101800 | 44962051500 | 394500 | 394000 | 394500 | 394000 | 557 |
| 510 | 20240415 | 101700 | 44742566500 | 394500 | 394000 | 394500 | 394000 | 214 |
| 511 | 20240415 | 101600 | 44658246000 | 394000 | 395000 | 395000 | 394000 | 1481 |
| 512 | 20240415 | 101500 | 44074085000 | 395000 | 395000 | 395500 | 394500 | 1278 |
| 513 | 20240415 | 101400 | 43569366500 | 395000 | 395500 | 395500 | 395000 | 575 |
| 514 | 20240415 | 101300 | 43342229500 | 395500 | 395000 | 395500 | 395000 | 119 |
| 515 | 20240415 | 101200 | 43295207500 | 395000 | 395000 | 395500 | 395000 | 928 |
| 516 | 20240415 | 101100 | 42928641500 | 395000 | 395000 | 395500 | 395000 | 184 |
| 517 | 20240415 | 101000 | 42855887000 | 395500 | 396500 | 396500 | 395000 | 1900 |
| 518 | 20240415 | 100900 | 42104060000 | 396500 | 396500 | 396500 | 396000 | 352 |
| 519 | 20240415 | 100800 | 41964617500 | 396000 | 397000 | 397000 | 396000 | 308 |
| 520 | 20240415 | 100700 | 41842523000 | 397000 | 396500 | 397000 | 396500 | 266 |
| 521 | 20240415 | 100600 | 41737047500 | 397000 | 397000 | 397000 | 396500 | 73 |
| 522 | 20240415 | 100500 | 41708075000 | 397000 | 396500 | 397000 | 396500 | 150 |
| 523 | 20240415 | 100400 | 41648564000 | 397000 | 397000 | 397000 | 396500 | 215 |
| 524 | 20240415 | 100300 | 41563308500 | 397000 | 396500 | 397000 | 396000 | 236 |
| 525 | 20240415 | 100200 | 41469734000 | 396000 | 396500 | 397000 | 396000 | 771 |
| 526 | 20240415 | 100100 | 41164008500 | 396500 | 396000 | 396500 | 396000 | 105 |
| 527 | 20240415 | 100000 | 41122415000 | 396000 | 396000 | 396500 | 395500 | 473 |
| 528 | 20240415 | 095900 | 40935037000 | 396000 | 396500 | 396500 | 395500 | 1048 |
| 529 | 20240415 | 095800 | 40520003000 | 396000 | 397500 | 397500 | 396000 | 688 |
| 530 | 20240415 | 095700 | 40247113500 | 397000 | 397500 | 398000 | 397000 | 133 |
| 531 | 20240415 | 095600 | 40194259000 | 398000 | 397500 | 398000 | 397500 | 423 |
| 532 | 20240415 | 095500 | 40025975000 | 398000 | 396500 | 398000 | 396500 | 1109 |
| 533 | 20240415 | 095400 | 39585445000 | 396500 | 396000 | 397500 | 396000 | 916 |
| 534 | 20240415 | 095300 | 39222052500 | 396000 | 396000 | 396500 | 396000 | 331 |
| 535 | 20240415 | 095200 | 39090916000 | 396500 | 397000 | 397000 | 396000 | 378 |
| 536 | 20240415 | 095100 | 38941068500 | 397000 | 397000 | 397500 | 396500 | 153 |
| 537 | 20240415 | 095000 | 38880331500 | 397000 | 397000 | 397500 | 396000 | 1334 |
| 538 | 20240415 | 094900 | 38351202000 | 397500 | 397500 | 397500 | 397000 | 382 |
| 539 | 20240415 | 094800 | 38199541000 | 397500 | 397500 | 397500 | 397000 | 860 |
| 540 | 20240415 | 094700 | 37858087500 | 397000 | 397500 | 397500 | 397000 | 206 |
| 541 | 20240415 | 094600 | 37776223000 | 397500 | 397500 | 398000 | 397000 | 887 |
| 542 | 20240415 | 094500 | 37423637500 | 397500 | 398500 | 398500 | 397000 | 569 |
| 543 | 20240415 | 094400 | 37197277000 | 398500 | 398500 | 399000 | 398000 | 634 |
| 544 | 20240415 | 094300 | 36944731000 | 398000 | 398000 | 398000 | 397500 | 820 |
| 545 | 20240415 | 094200 | 36618465000 | 398000 | 397000 | 398000 | 397000 | 1010 |
| 546 | 20240415 | 094100 | 36217072000 | 397000 | 396500 | 397000 | 396000 | 1223 |
| 547 | 20240415 | 094000 | 35732002000 | 396500 | 396000 | 396500 | 396000 | 172 |
| 548 | 20240415 | 093900 | 35663833000 | 396000 | 396000 | 396500 | 395500 | 1105 |
| 549 | 20240415 | 093800 | 35226237500 | 396000 | 395500 | 396000 | 395500 | 360 |
| 550 | 20240415 | 093700 | 35083695000 | 396000 | 396000 | 396000 | 395500 | 339 |
| 551 | 20240415 | 093600 | 34949514500 | 395500 | 395500 | 395500 | 395000 | 908 |
| 552 | 20240415 | 093500 | 34590445500 | 395500 | 395000 | 395500 | 394500 | 1302 |
| 553 | 20240415 | 093400 | 34076149000 | 395000 | 395000 | 395000 | 394500 | 145 |
| 554 | 20240415 | 093300 | 34018898500 | 394500 | 395500 | 395500 | 394500 | 638 |
| 555 | 20240415 | 093200 | 33766805500 | 396000 | 395500 | 396000 | 395000 | 938 |
| 556 | 20240415 | 093100 | 33395777500 | 395500 | 395500 | 396000 | 395500 | 465 |
| 557 | 20240415 | 093000 | 33211800000 | 395500 | 395500 | 396000 | 395000 | 734 |
| 558 | 20240415 | 092900 | 32921729000 | 395500 | 395000 | 395500 | 394500 | 909 |
| 559 | 20240415 | 092800 | 32562580500 | 395500 | 395000 | 395500 | 394500 | 589 |
| 560 | 20240415 | 092700 | 32329956500 | 395000 | 394500 | 395000 | 394500 | 1126 |
| 561 | 20240415 | 092600 | 31885420000 | 394500 | 394500 | 394500 | 394000 | 959 |
| 562 | 20240415 | 092500 | 31507151000 | 394500 | 395000 | 395000 | 394000 | 576 |
| 563 | 20240415 | 092400 | 31280005500 | 395000 | 394500 | 395000 | 394000 | 664 |
| 564 | 20240415 | 092300 | 31018052000 | 394500 | 393000 | 395000 | 392500 | 2114 |
| 565 | 20240415 | 092200 | 30185940000 | 393000 | 393500 | 394000 | 393000 | 3808 |
| 566 | 20240415 | 092100 | 28688187500 | 393500 | 393000 | 394000 | 392500 | 4438 |
| 567 | 20240415 | 092000 | 26942910000 | 393500 | 394500 | 395000 | 393500 | 5522 |
| 568 | 20240415 | 091900 | 24766257500 | 395000 | 396000 | 396000 | 394500 | 2136 |
| 569 | 20240415 | 091800 | 23922575000 | 395500 | 395500 | 396000 | 395500 | 1632 |
| 570 | 20240415 | 091700 | 23277080500 | 395500 | 395500 | 396000 | 395000 | 1401 |
| 571 | 20240415 | 091600 | 22722702000 | 395500 | 395500 | 396000 | 395000 | 3102 |
| 572 | 20240415 | 091500 | 21495915000 | 396000 | 397500 | 397500 | 395000 | 5308 |
| 573 | 20240415 | 091400 | 19393482000 | 397000 | 397500 | 398000 | 397000 | 646 |
| 574 | 20240415 | 091300 | 19136723000 | 397500 | 398000 | 398500 | 397500 | 2053 |
| 575 | 20240415 | 091200 | 18320403000 | 398000 | 399000 | 399000 | 397000 | 10723 |
| 576 | 20240415 | 091100 | 14052509500 | 399000 | 399500 | 400000 | 398500 | 2288 |
| 577 | 20240415 | 091000 | 13139556000 | 400000 | 400500 | 400500 | 399500 | 1202 |
| 578 | 20240415 | 090900 | 12658690000 | 400000 | 400000 | 400500 | 399500 | 1297 |
| 579 | 20240415 | 090800 | 12140168000 | 400000 | 400000 | 400500 | 399500 | 1350 |
| 580 | 20240415 | 090700 | 11600203000 | 400000 | 400000 | 401000 | 399500 | 1757 |
| 581 | 20240415 | 090600 | 10897103000 | 400500 | 400000 | 401000 | 399500 | 2810 |
| 582 | 20240415 | 090500 | 9772440000 | 400000 | 397500 | 400000 | 397000 | 3677 |
| 583 | 20240415 | 090400 | 8307061500 | 397000 | 397000 | 398000 | 397000 | 1622 |
| 584 | 20240415 | 090300 | 7662175000 | 397500 | 398000 | 398500 | 397000 | 1864 |
| 585 | 20240415 | 090200 | 6920472500 | 398500 | 398000 | 399000 | 396500 | 5130 |
| 586 | 20240415 | 090100 | 4878827000 | 397000 | 397000 | 398500 | 396000 | 4925 |
| 587 | 20240415 | 090000 | 2923339500 | 397000 | 396500 | 398000 | 396000 | 7364 |