34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 184100 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 11327 |
| 3 | 20240422 | 184000 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 4 | 20240422 | 183900 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 5 | 20240422 | 183800 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 6 | 20240422 | 183700 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 7 | 20240422 | 183600 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 8 | 20240422 | 183500 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 9 | 20240422 | 183400 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 10 | 20240422 | 183300 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 11 | 20240422 | 183200 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 12 | 20240422 | 183100 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 13 | 20240422 | 183000 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 14 | 20240422 | 182900 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 15 | 20240422 | 182800 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 16 | 20240422 | 182700 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 17 | 20240422 | 182600 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 18 | 20240422 | 182500 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 19 | 20240422 | 182400 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 20 | 20240422 | 182300 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 21 | 20240422 | 182200 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 22 | 20240422 | 182100 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 23 | 20240422 | 182000 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 24 | 20240422 | 181900 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 25 | 20240422 | 181800 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 26 | 20240422 | 181700 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 27 | 20240422 | 181600 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 28 | 20240422 | 181500 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 29 | 20240422 | 181400 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 30 | 20240422 | 181300 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 31 | 20240422 | 181200 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 32 | 20240422 | 181100 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 11327 |
| 33 | 20240422 | 181000 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 34 | 20240422 | 180900 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 35 | 20240422 | 180800 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 36 | 20240422 | 180700 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 37 | 20240422 | 180600 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 38 | 20240422 | 180500 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 39 | 20240422 | 180400 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 40 | 20240422 | 180300 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 41 | 20240422 | 180200 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 42 | 20240422 | 180100 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 43 | 20240422 | 180000 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 44 | 20240422 | 175900 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 45 | 20240422 | 175800 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 46 | 20240422 | 175700 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 47 | 20240422 | 175600 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 48 | 20240422 | 175500 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 49 | 20240422 | 175400 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 50 | 20240422 | 175300 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 51 | 20240422 | 175200 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 52 | 20240422 | 175100 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 53 | 20240422 | 175000 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 54 | 20240422 | 174900 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 55 | 20240422 | 174800 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 56 | 20240422 | 174700 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 57 | 20240422 | 174600 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 58 | 20240422 | 174500 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 59 | 20240422 | 174400 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 60 | 20240422 | 174300 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 61 | 20240422 | 174200 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 62 | 20240422 | 174100 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 11327 |
| 63 | 20240422 | 174000 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 64 | 20240422 | 173900 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 65 | 20240422 | 173800 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 66 | 20240422 | 173700 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 67 | 20240422 | 173600 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 68 | 20240422 | 173500 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 69 | 20240422 | 173400 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 70 | 20240422 | 173300 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 71 | 20240422 | 173200 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 72 | 20240422 | 173100 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 73 | 20240422 | 173000 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 74 | 20240422 | 172900 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 75 | 20240422 | 172800 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 76 | 20240422 | 172700 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 77 | 20240422 | 172600 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 78 | 20240422 | 172500 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 79 | 20240422 | 172400 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 80 | 20240422 | 172300 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 81 | 20240422 | 172200 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 82 | 20240422 | 172100 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 83 | 20240422 | 172000 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 84 | 20240422 | 171900 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 85 | 20240422 | 171800 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 86 | 20240422 | 171700 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 87 | 20240422 | 171600 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 88 | 20240422 | 171500 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 89 | 20240422 | 171400 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 90 | 20240422 | 171300 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 91 | 20240422 | 171200 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 92 | 20240422 | 171100 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 11327 |
| 93 | 20240422 | 171000 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 94 | 20240422 | 170900 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 95 | 20240422 | 170800 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 96 | 20240422 | 170700 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 97 | 20240422 | 170600 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 98 | 20240422 | 170500 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 99 | 20240422 | 170400 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 100 | 20240422 | 170300 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 101 | 20240422 | 170200 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 102 | 20240422 | 170100 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 103 | 20240422 | 170000 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 104 | 20240422 | 165900 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 105 | 20240422 | 165800 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 106 | 20240422 | 165700 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 107 | 20240422 | 165600 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 108 | 20240422 | 165500 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 109 | 20240422 | 165400 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 110 | 20240422 | 165300 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 111 | 20240422 | 165200 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 112 | 20240422 | 165100 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 113 | 20240422 | 165000 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 114 | 20240422 | 164900 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 115 | 20240422 | 164800 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 116 | 20240422 | 164700 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 117 | 20240422 | 164600 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 118 | 20240422 | 164500 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 119 | 20240422 | 164400 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 120 | 20240422 | 164300 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 121 | 20240422 | 164200 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 122 | 20240422 | 164100 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 11327 |
| 123 | 20240422 | 164000 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 124 | 20240422 | 163900 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 125 | 20240422 | 163800 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 126 | 20240422 | 163700 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 127 | 20240422 | 163600 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 128 | 20240422 | 163500 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 129 | 20240422 | 163400 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 130 | 20240422 | 163300 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 131 | 20240422 | 163200 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 132 | 20240422 | 163100 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 133 | 20240422 | 163000 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 134 | 20240422 | 162900 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 135 | 20240422 | 162800 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 136 | 20240422 | 162700 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 137 | 20240422 | 162600 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 138 | 20240422 | 162500 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 139 | 20240422 | 162400 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 140 | 20240422 | 162300 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 141 | 20240422 | 162200 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 142 | 20240422 | 162100 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 143 | 20240422 | 162000 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 144 | 20240422 | 161900 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 145 | 20240422 | 161800 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 146 | 20240422 | 161700 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 147 | 20240422 | 161600 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 148 | 20240422 | 161500 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 149 | 20240422 | 161400 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 150 | 20240422 | 161300 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 151 | 20240422 | 161200 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 152 | 20240422 | 161100 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 11327 |
| 153 | 20240422 | 161000 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 154 | 20240422 | 160900 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 155 | 20240422 | 160800 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 156 | 20240422 | 160700 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 157 | 20240422 | 160600 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 158 | 20240422 | 160500 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 159 | 20240422 | 160400 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 160 | 20240422 | 160300 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 161 | 20240422 | 160200 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 162 | 20240422 | 160100 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 163 | 20240422 | 160000 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 164 | 20240422 | 155900 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 165 | 20240422 | 155800 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 166 | 20240422 | 155700 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 167 | 20240422 | 155600 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 168 | 20240422 | 155500 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 169 | 20240422 | 155400 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 170 | 20240422 | 155300 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 171 | 20240422 | 155200 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 172 | 20240422 | 155100 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 173 | 20240422 | 155000 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 174 | 20240422 | 154900 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 175 | 20240422 | 154800 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 176 | 20240422 | 154700 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 177 | 20240422 | 154600 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 178 | 20240422 | 154500 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 179 | 20240422 | 154400 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 180 | 20240422 | 154300 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 181 | 20240422 | 154200 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 182 | 20240422 | 154100 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 11327 |
| 183 | 20240422 | 154000 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 184 | 20240422 | 153900 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 185 | 20240422 | 153800 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 186 | 20240422 | 153700 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 187 | 20240422 | 153600 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 188 | 20240422 | 153500 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 189 | 20240422 | 153400 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 190 | 20240422 | 153300 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 191 | 20240422 | 153200 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 192 | 20240422 | 153100 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 193 | 20240422 | 153000 | 135064857500 | 277000 | 277000 | 277000 | 277000 | 11327 |
| 194 | 20240422 | 152900 | 131927278500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 195 | 20240422 | 152800 | 131927278500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 196 | 20240422 | 152700 | 131927278500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 197 | 20240422 | 152600 | 131927278500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 198 | 20240422 | 152500 | 131927278500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 199 | 20240422 | 152400 | 131927278500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 200 | 20240422 | 152300 | 131927278500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 201 | 20240422 | 152200 | 131927278500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 202 | 20240422 | 152100 | 131927278500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 203 | 20240422 | 152000 | 131927278500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 204 | 20240422 | 151900 | 131927278500 | 276000 | 277000 | 277000 | 276000 | 1678 |
| 205 | 20240422 | 151800 | 131463079500 | 276500 | 277000 | 277000 | 276000 | 2390 |
| 206 | 20240422 | 151700 | 130801404500 | 277000 | 276500 | 277000 | 276000 | 1431 |
| 207 | 20240422 | 151600 | 130405623500 | 276500 | 276500 | 277000 | 276000 | 1239 |
| 208 | 20240422 | 151500 | 130062996000 | 276500 | 276500 | 276500 | 276000 | 1146 |
| 209 | 20240422 | 151400 | 129746189000 | 276000 | 276500 | 276500 | 276000 | 803 |
| 210 | 20240422 | 151300 | 129524234500 | 276500 | 276500 | 276500 | 276000 | 863 |
| 211 | 20240422 | 151200 | 129285690000 | 276000 | 276000 | 276500 | 275500 | 1051 |
| 212 | 20240422 | 151100 | 128995516500 | 276000 | 276000 | 276000 | 275500 | 865 |
| 213 | 20240422 | 151000 | 128756816000 | 275500 | 276000 | 276000 | 275500 | 1209 |
| 214 | 20240422 | 150900 | 128423360500 | 276000 | 275500 | 276000 | 275000 | 431 |
| 215 | 20240422 | 150800 | 128304526000 | 275500 | 276000 | 276000 | 275500 | 374 |
| 216 | 20240422 | 150700 | 128201434500 | 276000 | 275500 | 276000 | 275000 | 843 |
| 217 | 20240422 | 150600 | 127969066000 | 275500 | 275000 | 275500 | 274500 | 883 |
| 218 | 20240422 | 150500 | 127726132000 | 274500 | 275000 | 275500 | 274500 | 1804 |
| 219 | 20240422 | 150400 | 127229951000 | 275500 | 275500 | 276000 | 275500 | 2514 |
| 220 | 20240422 | 150300 | 126536999500 | 275500 | 275500 | 276000 | 275500 | 602 |
| 221 | 20240422 | 150200 | 126370883000 | 275500 | 276000 | 276000 | 275500 | 601 |
| 222 | 20240422 | 150100 | 126205052500 | 276000 | 275500 | 276000 | 275500 | 1030 |
| 223 | 20240422 | 150000 | 125920834000 | 276000 | 275500 | 276000 | 275500 | 381 |
| 224 | 20240422 | 145900 | 125815747500 | 276000 | 275500 | 276000 | 275500 | 418 |
| 225 | 20240422 | 145800 | 125700419000 | 275500 | 275500 | 276000 | 275500 | 435 |
| 226 | 20240422 | 145700 | 125580411000 | 276000 | 276000 | 276500 | 275500 | 2316 |
| 227 | 20240422 | 145600 | 124941358000 | 276000 | 275500 | 276500 | 275500 | 1522 |
| 228 | 20240422 | 145500 | 124521252000 | 276000 | 274500 | 276000 | 274500 | 2864 |
| 229 | 20240422 | 145400 | 123733071500 | 274500 | 274500 | 275000 | 274500 | 373 |
| 230 | 20240422 | 145300 | 123630543500 | 275000 | 275000 | 275000 | 274500 | 391 |
| 231 | 20240422 | 145200 | 123523149000 | 274500 | 275000 | 275000 | 274500 | 443 |
| 232 | 20240422 | 145100 | 123401468000 | 274500 | 275000 | 275000 | 274500 | 989 |
| 233 | 20240422 | 145000 | 123129876500 | 275000 | 274000 | 275000 | 273500 | 1560 |
| 234 | 20240422 | 144900 | 122701704000 | 274500 | 273500 | 274500 | 273500 | 787 |
| 235 | 20240422 | 144800 | 122486081500 | 273500 | 274000 | 274000 | 273000 | 732 |
| 236 | 20240422 | 144700 | 122285836500 | 273500 | 273500 | 274000 | 273500 | 951 |
| 237 | 20240422 | 144600 | 122025665000 | 273500 | 273500 | 274000 | 273500 | 505 |
| 238 | 20240422 | 144500 | 121887448000 | 273500 | 274000 | 274500 | 273500 | 265 |
| 239 | 20240422 | 144400 | 121814874500 | 273500 | 274000 | 274500 | 273500 | 470 |
| 240 | 20240422 | 144300 | 121686077000 | 274000 | 274500 | 274500 | 274000 | 227 |
| 241 | 20240422 | 144200 | 121623803500 | 274500 | 273500 | 274500 | 273500 | 347 |
| 242 | 20240422 | 144100 | 121528716500 | 274000 | 274500 | 274500 | 273500 | 1074 |
| 243 | 20240422 | 144000 | 121234383500 | 274000 | 274500 | 274500 | 274000 | 384 |
| 244 | 20240422 | 143900 | 121129106000 | 274500 | 274000 | 274500 | 274000 | 218 |
| 245 | 20240422 | 143800 | 121069334500 | 274000 | 274500 | 275000 | 274000 | 376 |
| 246 | 20240422 | 143700 | 120966089500 | 274500 | 274500 | 274500 | 274000 | 506 |
| 247 | 20240422 | 143600 | 120827213500 | 274500 | 274500 | 275000 | 274000 | 476 |
| 248 | 20240422 | 143500 | 120696566500 | 274500 | 274000 | 274500 | 274000 | 672 |
| 249 | 20240422 | 143400 | 120512129000 | 274000 | 273500 | 274500 | 273500 | 421 |
| 250 | 20240422 | 143300 | 120396689500 | 274000 | 273500 | 274000 | 273500 | 730 |
| 251 | 20240422 | 143200 | 120196929000 | 273500 | 273500 | 274000 | 273500 | 214 |
| 252 | 20240422 | 143100 | 120138349500 | 274000 | 274000 | 274000 | 273500 | 946 |
| 253 | 20240422 | 143000 | 119879317000 | 274000 | 274000 | 274500 | 273500 | 543 |
| 254 | 20240422 | 142900 | 119730469500 | 274000 | 274000 | 274500 | 274000 | 301 |
| 255 | 20240422 | 142800 | 119647969500 | 274500 | 274000 | 274500 | 274000 | 252 |
| 256 | 20240422 | 142700 | 119578863500 | 274500 | 273500 | 274500 | 273500 | 1236 |
| 257 | 20240422 | 142600 | 119240110000 | 273500 | 273500 | 274000 | 273500 | 264 |
| 258 | 20240422 | 142500 | 119167898500 | 273500 | 274000 | 274000 | 273500 | 538 |
| 259 | 20240422 | 142400 | 119020539000 | 274000 | 274000 | 274500 | 274000 | 276 |
| 260 | 20240422 | 142300 | 118944837000 | 274000 | 274000 | 274500 | 274000 | 371 |
| 261 | 20240422 | 142200 | 118843174000 | 274000 | 274500 | 275000 | 274000 | 480 |
| 262 | 20240422 | 142100 | 118711435500 | 274500 | 274500 | 275000 | 274000 | 893 |
| 263 | 20240422 | 142000 | 118466316000 | 274000 | 274000 | 274500 | 274000 | 279 |
| 264 | 20240422 | 141900 | 118389840000 | 274500 | 275000 | 275000 | 274500 | 985 |
| 265 | 20240422 | 141800 | 118119366000 | 275000 | 274500 | 275000 | 274500 | 322 |
| 266 | 20240422 | 141700 | 118030851500 | 275000 | 274500 | 275000 | 274500 | 482 |
| 267 | 20240422 | 141600 | 117898520500 | 274500 | 274500 | 275000 | 274500 | 232 |
| 268 | 20240422 | 141500 | 117834764500 | 274500 | 274500 | 275000 | 274500 | 359 |
| 269 | 20240422 | 141400 | 117736132000 | 274500 | 274000 | 275000 | 274000 | 358 |
| 270 | 20240422 | 141300 | 117637813500 | 274500 | 274000 | 274500 | 274000 | 166 |
| 271 | 20240422 | 141200 | 117592293000 | 274500 | 274500 | 275000 | 274000 | 559 |
| 272 | 20240422 | 141100 | 117438894500 | 274000 | 274500 | 274500 | 274000 | 290 |
| 273 | 20240422 | 141000 | 117359358000 | 274500 | 274000 | 274500 | 274000 | 184 |
| 274 | 20240422 | 140900 | 117308902000 | 274000 | 273500 | 274500 | 273000 | 468 |
| 275 | 20240422 | 140800 | 117180745500 | 273000 | 273500 | 274000 | 273000 | 536 |
| 276 | 20240422 | 140700 | 117034154500 | 274000 | 274000 | 274000 | 273500 | 249 |
| 277 | 20240422 | 140600 | 116965993000 | 273500 | 274000 | 275000 | 273500 | 375 |
| 278 | 20240422 | 140500 | 116863138500 | 274000 | 274000 | 274500 | 273500 | 152 |
| 279 | 20240422 | 140400 | 116821498500 | 274000 | 274500 | 274500 | 273500 | 1393 |
| 280 | 20240422 | 140300 | 116440061500 | 274500 | 275000 | 275000 | 274500 | 284 |
| 281 | 20240422 | 140200 | 116362056500 | 274500 | 274500 | 275000 | 274500 | 245 |
| 282 | 20240422 | 140100 | 116294733000 | 274500 | 274500 | 275000 | 274000 | 253 |
| 283 | 20240422 | 140000 | 116225294500 | 275000 | 274000 | 275000 | 274000 | 211 |
| 284 | 20240422 | 135900 | 116167387500 | 274000 | 274500 | 274500 | 274000 | 568 |
| 285 | 20240422 | 135800 | 116011509500 | 274500 | 275000 | 275000 | 274500 | 266 |
| 286 | 20240422 | 135700 | 115938453000 | 274500 | 275000 | 275500 | 274500 | 1587 |
| 287 | 20240422 | 135600 | 115501729000 | 275000 | 275000 | 276000 | 275000 | 506 |
| 288 | 20240422 | 135500 | 115362354000 | 275000 | 274500 | 275500 | 274500 | 210 |
| 289 | 20240422 | 135400 | 115304588000 | 274500 | 275000 | 275500 | 274500 | 237 |
| 290 | 20240422 | 135300 | 115239441500 | 274500 | 275000 | 275500 | 274500 | 1080 |
| 291 | 20240422 | 135200 | 114942394500 | 275000 | 275500 | 276000 | 275000 | 661 |
| 292 | 20240422 | 135100 | 114760326000 | 275500 | 275500 | 276000 | 275500 | 267 |
| 293 | 20240422 | 135000 | 114686671000 | 275500 | 276000 | 276000 | 275500 | 617 |
| 294 | 20240422 | 134900 | 114516468000 | 275500 | 276000 | 276500 | 275500 | 759 |
| 295 | 20240422 | 134800 | 114307025500 | 276000 | 276500 | 276500 | 276000 | 434 |
| 296 | 20240422 | 134700 | 114187146000 | 276000 | 276500 | 276500 | 276000 | 441 |
| 297 | 20240422 | 134600 | 114065290000 | 276500 | 276500 | 276500 | 276000 | 1377 |
| 298 | 20240422 | 134500 | 113684588000 | 276500 | 276500 | 276500 | 276000 | 418 |
| 299 | 20240422 | 134400 | 113569148000 | 276500 | 275500 | 276500 | 275500 | 999 |
| 300 | 20240422 | 134300 | 113293335500 | 276000 | 276000 | 276000 | 275500 | 447 |
| 301 | 20240422 | 134200 | 113170025500 | 276000 | 275500 | 276000 | 275500 | 387 |
| 302 | 20240422 | 134100 | 113063232000 | 276000 | 275500 | 276000 | 275000 | 453 |
| 303 | 20240422 | 134000 | 112938415000 | 275500 | 275000 | 275500 | 274500 | 387 |
| 304 | 20240422 | 133900 | 112831928000 | 275000 | 275000 | 275500 | 275000 | 306 |
| 305 | 20240422 | 133800 | 112747712500 | 275000 | 274500 | 275000 | 274000 | 1078 |
| 306 | 20240422 | 133700 | 112451352000 | 274500 | 274000 | 275000 | 274000 | 1233 |
| 307 | 20240422 | 133600 | 112112894000 | 274500 | 274000 | 274500 | 274000 | 301 |
| 308 | 20240422 | 133500 | 112030350000 | 274000 | 273500 | 274500 | 273500 | 826 |
| 309 | 20240422 | 133400 | 111804012000 | 273500 | 273000 | 273500 | 272500 | 416 |
| 310 | 20240422 | 133300 | 111690277000 | 273000 | 272500 | 274000 | 272500 | 1580 |
| 311 | 20240422 | 133200 | 111259218500 | 272500 | 273000 | 273500 | 272500 | 1037 |
| 312 | 20240422 | 133100 | 110976046000 | 273000 | 273500 | 274000 | 273000 | 1412 |
| 313 | 20240422 | 133000 | 110590177000 | 273500 | 274500 | 274500 | 273500 | 800 |
| 314 | 20240422 | 132900 | 110370890500 | 274000 | 275000 | 275000 | 274000 | 293 |
| 315 | 20240422 | 132800 | 110290447000 | 274000 | 274500 | 275000 | 274000 | 457 |
| 316 | 20240422 | 132700 | 110165020500 | 275000 | 274000 | 275000 | 274000 | 342 |
| 317 | 20240422 | 132600 | 110071069000 | 274000 | 274500 | 275000 | 274000 | 168 |
| 318 | 20240422 | 132500 | 110024962000 | 274500 | 275000 | 275000 | 274500 | 348 |
| 319 | 20240422 | 132400 | 109929383500 | 275000 | 274500 | 275000 | 274500 | 291 |
| 320 | 20240422 | 132300 | 109849420000 | 274500 | 274500 | 275000 | 274500 | 190 |
| 321 | 20240422 | 132200 | 109797214500 | 275000 | 274500 | 275000 | 274000 | 376 |
| 322 | 20240422 | 132100 | 109693939500 | 274500 | 274000 | 274500 | 274000 | 229 |
| 323 | 20240422 | 132000 | 109631142000 | 274500 | 274000 | 274500 | 274000 | 167 |
| 324 | 20240422 | 131900 | 109585340500 | 274000 | 275000 | 275000 | 274000 | 636 |
| 325 | 20240422 | 131800 | 109410710500 | 275000 | 275000 | 275000 | 274500 | 386 |
| 326 | 20240422 | 131700 | 109304687500 | 275000 | 274500 | 275000 | 274000 | 317 |
| 327 | 20240422 | 131600 | 109217618000 | 274000 | 274500 | 274500 | 274000 | 472 |
| 328 | 20240422 | 131500 | 109088220000 | 274500 | 274000 | 274500 | 273500 | 3340 |
| 329 | 20240422 | 131400 | 108174349500 | 274500 | 274500 | 275000 | 274000 | 1410 |
| 330 | 20240422 | 131300 | 107787733500 | 274500 | 275000 | 275500 | 274000 | 2380 |
| 331 | 20240422 | 131200 | 107134092000 | 275000 | 276500 | 276500 | 275000 | 2478 |
| 332 | 20240422 | 131100 | 106450494000 | 276500 | 275500 | 276500 | 275500 | 1794 |
| 333 | 20240422 | 131000 | 105955301500 | 275500 | 275500 | 276000 | 275000 | 1443 |
| 334 | 20240422 | 130900 | 105557823000 | 275000 | 275500 | 275500 | 275000 | 231 |
| 335 | 20240422 | 130800 | 105494234000 | 275000 | 275500 | 275500 | 275000 | 258 |
| 336 | 20240422 | 130700 | 105423212000 | 275500 | 275500 | 275500 | 275000 | 838 |
| 337 | 20240422 | 130600 | 105192399500 | 275500 | 275000 | 275500 | 275000 | 161 |
| 338 | 20240422 | 130500 | 105148072500 | 275500 | 275000 | 275500 | 274500 | 1044 |
| 339 | 20240422 | 130400 | 104860716500 | 275000 | 274000 | 275000 | 274000 | 1399 |
| 340 | 20240422 | 130300 | 104476256500 | 274500 | 273000 | 274500 | 273000 | 972 |
| 341 | 20240422 | 130200 | 104210441000 | 273500 | 274000 | 274000 | 273000 | 830 |
| 342 | 20240422 | 130100 | 103983620000 | 274000 | 274000 | 274500 | 273500 | 1992 |
| 343 | 20240422 | 130000 | 103437905000 | 274000 | 274500 | 274500 | 274000 | 283 |
| 344 | 20240422 | 125900 | 103360308000 | 274500 | 274500 | 275000 | 274000 | 1428 |
| 345 | 20240422 | 125800 | 102968889500 | 274500 | 274500 | 275000 | 274000 | 818 |
| 346 | 20240422 | 125700 | 102744303500 | 274500 | 274000 | 275000 | 274000 | 3253 |
| 347 | 20240422 | 125600 | 101851063000 | 274500 | 275500 | 275500 | 273500 | 4096 |
| 348 | 20240422 | 125500 | 100727973500 | 275500 | 275500 | 276000 | 275000 | 1366 |
| 349 | 20240422 | 125400 | 100351659500 | 275500 | 275500 | 276000 | 275500 | 220 |
| 350 | 20240422 | 125300 | 100290966500 | 276000 | 276500 | 277000 | 275500 | 483 |
| 351 | 20240422 | 125200 | 100157563000 | 276500 | 277000 | 277000 | 276500 | 498 |
| 352 | 20240422 | 125100 | 100019761500 | 276500 | 277000 | 277500 | 276500 | 569 |
| 353 | 20240422 | 125000 | 99862270500 | 277000 | 277000 | 277500 | 277000 | 762 |
| 354 | 20240422 | 124900 | 99651163000 | 277500 | 276000 | 277500 | 276000 | 2266 |
| 355 | 20240422 | 124800 | 99023722000 | 276000 | 276500 | 276500 | 276000 | 891 |
| 356 | 20240422 | 124700 | 98777689500 | 276000 | 276500 | 277000 | 276000 | 428 |
| 357 | 20240422 | 124600 | 98659343000 | 277000 | 276500 | 277000 | 276500 | 492 |
| 358 | 20240422 | 124500 | 98523244000 | 276500 | 276500 | 277000 | 276000 | 725 |
| 359 | 20240422 | 124400 | 98322911500 | 276500 | 277000 | 277000 | 276500 | 1054 |
| 360 | 20240422 | 124300 | 98031357500 | 277000 | 277000 | 277000 | 276500 | 705 |
| 361 | 20240422 | 124200 | 97836180000 | 277000 | 276500 | 277500 | 276500 | 1395 |
| 362 | 20240422 | 124100 | 97449842500 | 276500 | 277500 | 277500 | 276500 | 411 |
| 363 | 20240422 | 124000 | 97336033000 | 277500 | 278000 | 278000 | 277000 | 401 |
| 364 | 20240422 | 123900 | 97224744500 | 277500 | 277500 | 278000 | 277500 | 1301 |
| 365 | 20240422 | 123800 | 96863528500 | 278000 | 278000 | 278000 | 277500 | 624 |
| 366 | 20240422 | 123700 | 96690129500 | 278000 | 277500 | 278000 | 277500 | 1269 |
| 367 | 20240422 | 123600 | 96337743500 | 277500 | 277500 | 278000 | 277000 | 2808 |
| 368 | 20240422 | 123500 | 95559157500 | 277000 | 277000 | 277500 | 276500 | 1112 |
| 369 | 20240422 | 123400 | 95250942000 | 277000 | 276000 | 277000 | 276000 | 1107 |
| 370 | 20240422 | 123300 | 94945136000 | 276500 | 276500 | 277000 | 276000 | 2277 |
| 371 | 20240422 | 123200 | 94315845000 | 276500 | 278000 | 278000 | 276500 | 2503 |
| 372 | 20240422 | 123100 | 93622111500 | 277500 | 278000 | 278000 | 277500 | 2331 |
| 373 | 20240422 | 123000 | 92975042000 | 278000 | 278000 | 278000 | 277500 | 1403 |
| 374 | 20240422 | 122900 | 92585209500 | 278000 | 277500 | 278000 | 277000 | 2695 |
| 375 | 20240422 | 122800 | 91837473500 | 277000 | 277000 | 277500 | 276500 | 2648 |
| 376 | 20240422 | 122700 | 91103702500 | 277000 | 276500 | 277000 | 276000 | 2593 |
| 377 | 20240422 | 122600 | 90386259500 | 276000 | 276500 | 276500 | 276000 | 787 |
| 378 | 20240422 | 122500 | 90168698000 | 276500 | 275500 | 276500 | 275500 | 1930 |
| 379 | 20240422 | 122400 | 89635983000 | 276000 | 276000 | 276000 | 275500 | 392 |
| 380 | 20240422 | 122300 | 89527825500 | 276000 | 275000 | 276000 | 275000 | 1485 |
| 381 | 20240422 | 122200 | 89118712500 | 275000 | 275000 | 275500 | 275000 | 419 |
| 382 | 20240422 | 122100 | 89003386500 | 275500 | 275500 | 275500 | 275000 | 724 |
| 383 | 20240422 | 122000 | 88803952500 | 275500 | 275500 | 275500 | 275000 | 688 |
| 384 | 20240422 | 121900 | 88614441500 | 275000 | 275500 | 276000 | 275000 | 693 |
| 385 | 20240422 | 121800 | 88423620500 | 275500 | 275000 | 275500 | 275000 | 1257 |
| 386 | 20240422 | 121700 | 88077335000 | 275500 | 275500 | 276000 | 275000 | 507 |
| 387 | 20240422 | 121600 | 87937702500 | 276000 | 276500 | 276500 | 275000 | 2059 |
| 388 | 20240422 | 121500 | 87369611500 | 276000 | 275500 | 276500 | 275500 | 2519 |
| 389 | 20240422 | 121400 | 86674362000 | 276000 | 274500 | 276000 | 274500 | 7440 |
| 390 | 20240422 | 121300 | 84627103000 | 275000 | 274500 | 275000 | 274500 | 587 |
| 391 | 20240422 | 121200 | 84465729000 | 274500 | 274500 | 275000 | 274500 | 216 |
| 392 | 20240422 | 121100 | 84406407000 | 275000 | 274500 | 275000 | 274500 | 1774 |
| 393 | 20240422 | 121000 | 83919322000 | 274500 | 274500 | 275000 | 274500 | 653 |
| 394 | 20240422 | 120900 | 83739914000 | 275000 | 274500 | 275000 | 274000 | 1306 |
| 395 | 20240422 | 120800 | 83381394000 | 274500 | 274500 | 275000 | 274500 | 1303 |
| 396 | 20240422 | 120700 | 83023491500 | 275000 | 275000 | 275000 | 274500 | 693 |
| 397 | 20240422 | 120600 | 82833026500 | 275000 | 274500 | 275000 | 274000 | 3192 |
| 398 | 20240422 | 120500 | 81956630500 | 274000 | 274000 | 274500 | 274000 | 338 |
| 399 | 20240422 | 120400 | 81863905500 | 274000 | 274000 | 274500 | 274000 | 334 |
| 400 | 20240422 | 120300 | 81772317500 | 274500 | 273500 | 274500 | 273500 | 2105 |
| 401 | 20240422 | 120200 | 81195682000 | 273500 | 273500 | 274000 | 273000 | 359 |
| 402 | 20240422 | 120100 | 81097551500 | 273500 | 273500 | 274000 | 273000 | 1599 |
| 403 | 20240422 | 120000 | 80660071500 | 274000 | 274000 | 274000 | 273500 | 430 |
| 404 | 20240422 | 115900 | 80542284500 | 273500 | 274000 | 274000 | 273500 | 461 |
| 405 | 20240422 | 115800 | 80416049500 | 274000 | 273500 | 274000 | 273500 | 951 |
| 406 | 20240422 | 115700 | 80155810500 | 273000 | 273000 | 273500 | 272500 | 959 |
| 407 | 20240422 | 115600 | 79893894000 | 273000 | 273000 | 273500 | 272500 | 384 |
| 408 | 20240422 | 115500 | 79789070500 | 273000 | 273000 | 273500 | 272500 | 468 |
| 409 | 20240422 | 115400 | 79661307500 | 273500 | 273500 | 273500 | 273000 | 297 |
| 410 | 20240422 | 115300 | 79580117000 | 273500 | 274000 | 274000 | 273000 | 386 |
| 411 | 20240422 | 115200 | 79474587000 | 273500 | 273500 | 274000 | 273000 | 598 |
| 412 | 20240422 | 115100 | 79311002000 | 273500 | 272000 | 273500 | 272000 | 1650 |
| 413 | 20240422 | 115000 | 78860356500 | 272500 | 272000 | 273000 | 272000 | 658 |
| 414 | 20240422 | 114900 | 78681115500 | 272000 | 272500 | 273000 | 272000 | 887 |
| 415 | 20240422 | 114800 | 78439445000 | 272500 | 273500 | 273500 | 272500 | 876 |
| 416 | 20240422 | 114700 | 78200340000 | 273000 | 273500 | 273500 | 273000 | 986 |
| 417 | 20240422 | 114600 | 77930939500 | 273500 | 274500 | 274500 | 273500 | 2879 |
| 418 | 20240422 | 114500 | 77142495000 | 274500 | 274000 | 275000 | 274000 | 933 |
| 419 | 20240422 | 114400 | 76886399500 | 274500 | 274500 | 275000 | 274000 | 4033 |
| 420 | 20240422 | 114300 | 75779283000 | 274000 | 274000 | 274500 | 274000 | 1236 |
| 421 | 20240422 | 114200 | 75440313500 | 274500 | 273500 | 274500 | 273000 | 4024 |
| 422 | 20240422 | 114100 | 74338520500 | 273500 | 273000 | 273500 | 272500 | 4180 |
| 423 | 20240422 | 114000 | 73197316500 | 272500 | 273000 | 273000 | 272500 | 257 |
| 424 | 20240422 | 113900 | 73127197500 | 273000 | 272500 | 273000 | 272500 | 553 |
| 425 | 20240422 | 113800 | 72976408500 | 272500 | 272500 | 273000 | 272500 | 1932 |
| 426 | 20240422 | 113700 | 72449843000 | 272500 | 273000 | 273000 | 272500 | 960 |
| 427 | 20240422 | 113600 | 72188156500 | 273000 | 273000 | 273000 | 272500 | 556 |
| 428 | 20240422 | 113500 | 72036538000 | 273000 | 272500 | 273000 | 272000 | 1826 |
| 429 | 20240422 | 113400 | 71538861500 | 272500 | 272000 | 272500 | 272000 | 865 |
| 430 | 20240422 | 113300 | 71303224500 | 272500 | 272500 | 272500 | 272000 | 629 |
| 431 | 20240422 | 113200 | 71131866500 | 272500 | 272000 | 272500 | 272000 | 103 |
| 432 | 20240422 | 113100 | 71103822000 | 272500 | 272000 | 272500 | 271500 | 682 |
| 433 | 20240422 | 113000 | 70918200000 | 272000 | 271500 | 272500 | 271500 | 613 |
| 434 | 20240422 | 112900 | 70751432500 | 272000 | 271500 | 272000 | 271500 | 554 |
| 435 | 20240422 | 112800 | 70600761500 | 272000 | 272000 | 272000 | 271500 | 680 |
| 436 | 20240422 | 112700 | 70415959000 | 271500 | 272000 | 272000 | 271500 | 247 |
| 437 | 20240422 | 112600 | 70348791500 | 272500 | 271500 | 272500 | 271500 | 1082 |
| 438 | 20240422 | 112500 | 70054519500 | 272000 | 272500 | 272500 | 271500 | 1600 |
| 439 | 20240422 | 112400 | 69619334500 | 272000 | 272500 | 272500 | 272000 | 964 |
| 440 | 20240422 | 112300 | 69356908000 | 272000 | 272000 | 272500 | 272000 | 1263 |
| 441 | 20240422 | 112200 | 69012851000 | 272500 | 271500 | 272500 | 271500 | 4077 |
| 442 | 20240422 | 112100 | 67903360000 | 271500 | 270500 | 272000 | 270500 | 2996 |
| 443 | 20240422 | 112000 | 67090743500 | 270500 | 270500 | 271000 | 270500 | 295 |
| 444 | 20240422 | 111900 | 67010936500 | 270000 | 270500 | 271000 | 270000 | 394 |
| 445 | 20240422 | 111800 | 66904352500 | 270500 | 271000 | 271000 | 270500 | 1637 |
| 446 | 20240422 | 111700 | 66461471000 | 271000 | 271000 | 271000 | 270500 | 128 |
| 447 | 20240422 | 111600 | 66426802500 | 271000 | 270000 | 271000 | 269500 | 637 |
| 448 | 20240422 | 111500 | 66254595500 | 270000 | 270000 | 270000 | 269500 | 617 |
| 449 | 20240422 | 111400 | 66088051000 | 270000 | 269500 | 270000 | 269500 | 750 |
| 450 | 20240422 | 111300 | 65885607000 | 270000 | 269500 | 270500 | 269500 | 636 |
| 451 | 20240422 | 111200 | 65713950000 | 269500 | 269500 | 270000 | 269500 | 637 |
| 452 | 20240422 | 111100 | 65542200000 | 269500 | 270500 | 270500 | 269500 | 1993 |
| 453 | 20240422 | 111000 | 65003534500 | 270500 | 271000 | 271000 | 270500 | 459 |
| 454 | 20240422 | 110900 | 64879188500 | 271000 | 271000 | 271500 | 270500 | 984 |
| 455 | 20240422 | 110800 | 64612395000 | 271500 | 271000 | 271500 | 271000 | 278 |
| 456 | 20240422 | 110700 | 64536949500 | 271500 | 271500 | 271500 | 271000 | 422 |
| 457 | 20240422 | 110600 | 64422416000 | 271500 | 271000 | 271500 | 270500 | 762 |
| 458 | 20240422 | 110500 | 64215754000 | 271000 | 271000 | 271000 | 270500 | 721 |
| 459 | 20240422 | 110400 | 64020465000 | 271000 | 271500 | 271500 | 270500 | 673 |
| 460 | 20240422 | 110300 | 63837882000 | 271500 | 271000 | 271500 | 271000 | 447 |
| 461 | 20240422 | 110200 | 63716671000 | 271500 | 271000 | 271500 | 270500 | 1015 |
| 462 | 20240422 | 110100 | 63441745500 | 271000 | 271500 | 272000 | 271000 | 737 |
| 463 | 20240422 | 110000 | 63241619500 | 272000 | 271500 | 272000 | 271000 | 1453 |
| 464 | 20240422 | 105900 | 62847093000 | 271500 | 272000 | 272000 | 271500 | 1019 |
| 465 | 20240422 | 105800 | 62570068000 | 272000 | 271000 | 272000 | 271000 | 1863 |
| 466 | 20240422 | 105700 | 62064010500 | 271000 | 272000 | 272000 | 271000 | 3001 |
| 467 | 20240422 | 105600 | 61248982000 | 272000 | 271000 | 272000 | 270500 | 1745 |
| 468 | 20240422 | 105500 | 60775401000 | 270500 | 272000 | 272500 | 270500 | 3586 |
| 469 | 20240422 | 105400 | 59801551500 | 272000 | 269500 | 272000 | 269500 | 16033 |
| 470 | 20240422 | 105300 | 55458505500 | 269500 | 269000 | 269500 | 268500 | 7511 |
| 471 | 20240422 | 105200 | 53437008500 | 269000 | 269000 | 269000 | 268500 | 850 |
| 472 | 20240422 | 105100 | 53208584500 | 268500 | 268500 | 269000 | 268500 | 3482 |
| 473 | 20240422 | 105000 | 52271995500 | 268500 | 268000 | 268500 | 268000 | 3453 |
| 474 | 20240422 | 104900 | 51344913000 | 268000 | 268500 | 268500 | 268000 | 468 |
| 475 | 20240422 | 104800 | 51219309500 | 268000 | 268000 | 268500 | 268000 | 881 |
| 476 | 20240422 | 104700 | 50982891000 | 268500 | 268000 | 268500 | 268000 | 4366 |
| 477 | 20240422 | 104600 | 49812734000 | 268000 | 267000 | 268000 | 267000 | 588 |
| 478 | 20240422 | 104500 | 49655451000 | 267000 | 267500 | 268000 | 266000 | 4252 |
| 479 | 20240422 | 104400 | 48521588000 | 267500 | 268000 | 268000 | 267500 | 304 |
| 480 | 20240422 | 104300 | 48440240500 | 267500 | 267500 | 268000 | 267000 | 504 |
| 481 | 20240422 | 104200 | 48305272500 | 268000 | 267500 | 268000 | 267000 | 1449 |
| 482 | 20240422 | 104100 | 47917668500 | 267000 | 267500 | 267500 | 267000 | 1364 |
| 483 | 20240422 | 104000 | 47552817000 | 267500 | 267000 | 267500 | 267000 | 2315 |
| 484 | 20240422 | 103900 | 46934452500 | 267000 | 266500 | 267000 | 266500 | 441 |
| 485 | 20240422 | 103800 | 46816820000 | 267000 | 267000 | 267000 | 266500 | 123 |
| 486 | 20240422 | 103700 | 46784010500 | 267000 | 267000 | 267000 | 266500 | 567 |
| 487 | 20240422 | 103600 | 46632636500 | 267000 | 266500 | 267000 | 266500 | 187 |
| 488 | 20240422 | 103500 | 46582735500 | 266500 | 267000 | 267000 | 266500 | 112 |
| 489 | 20240422 | 103400 | 46552866500 | 266500 | 266500 | 267000 | 266500 | 80 |
| 490 | 20240422 | 103300 | 46531532500 | 266500 | 266000 | 266500 | 266000 | 825 |
| 491 | 20240422 | 103200 | 46311702500 | 266000 | 265500 | 266500 | 265500 | 877 |
| 492 | 20240422 | 103100 | 46078502500 | 265500 | 265500 | 266000 | 265500 | 127 |
| 493 | 20240422 | 103000 | 46044764500 | 265500 | 266000 | 266000 | 265500 | 597 |
| 494 | 20240422 | 102900 | 45886140000 | 265500 | 265500 | 266000 | 265500 | 509 |
| 495 | 20240422 | 102800 | 45750977500 | 265500 | 265500 | 266000 | 265500 | 67 |
| 496 | 20240422 | 102700 | 45733188000 | 266000 | 265500 | 266000 | 265500 | 467 |
| 497 | 20240422 | 102600 | 45609056500 | 266000 | 265500 | 266000 | 265500 | 159 |
| 498 | 20240422 | 102500 | 45566769500 | 265500 | 267000 | 267000 | 265500 | 3922 |
| 499 | 20240422 | 102400 | 44521437500 | 267000 | 266000 | 267000 | 266000 | 1547 |
| 500 | 20240422 | 102300 | 44108774500 | 266000 | 266500 | 266500 | 266000 | 578 |
| 501 | 20240422 | 102200 | 43954759500 | 266000 | 266000 | 266500 | 266000 | 276 |
| 502 | 20240422 | 102100 | 43881321000 | 266000 | 266000 | 266500 | 266000 | 650 |
| 503 | 20240422 | 102000 | 43708363000 | 266000 | 266000 | 266500 | 266000 | 266 |
| 504 | 20240422 | 101900 | 43637523000 | 266500 | 266500 | 266500 | 266000 | 88 |
| 505 | 20240422 | 101800 | 43614100500 | 266500 | 266000 | 267000 | 266000 | 1033 |
| 506 | 20240422 | 101700 | 43339150500 | 266500 | 265500 | 266500 | 265500 | 760 |
| 507 | 20240422 | 101600 | 43136852000 | 266000 | 267000 | 267000 | 265500 | 916 |
| 508 | 20240422 | 101500 | 42892995500 | 266500 | 266000 | 267000 | 266000 | 283 |
| 509 | 20240422 | 101400 | 42817637500 | 266000 | 267000 | 267000 | 266000 | 458 |
| 510 | 20240422 | 101300 | 42695435500 | 266500 | 266500 | 267000 | 266000 | 315 |
| 511 | 20240422 | 101200 | 42611466500 | 266500 | 266500 | 267000 | 266000 | 1024 |
| 512 | 20240422 | 101100 | 42338568000 | 266500 | 266500 | 266500 | 266000 | 519 |
| 513 | 20240422 | 101000 | 42200307500 | 266000 | 266000 | 266500 | 266000 | 310 |
| 514 | 20240422 | 100900 | 42117808500 | 266000 | 266500 | 266500 | 266000 | 254 |
| 515 | 20240422 | 100800 | 42050129000 | 266500 | 265500 | 266500 | 265500 | 1340 |
| 516 | 20240422 | 100700 | 41693569000 | 266000 | 265500 | 266000 | 265000 | 1008 |
| 517 | 20240422 | 100600 | 41425981500 | 265500 | 265500 | 265500 | 265000 | 189 |
| 518 | 20240422 | 100500 | 41375852500 | 265500 | 265000 | 265500 | 265000 | 194 |
| 519 | 20240422 | 100400 | 41324374500 | 265000 | 265000 | 265500 | 265000 | 406 |
| 520 | 20240422 | 100300 | 41216745500 | 265500 | 265000 | 265500 | 265000 | 251 |
| 521 | 20240422 | 100200 | 41150121000 | 265000 | 265500 | 265500 | 265000 | 462 |
| 522 | 20240422 | 100100 | 41027660500 | 265500 | 265000 | 265500 | 265000 | 512 |
| 523 | 20240422 | 100000 | 40891818000 | 265000 | 265000 | 266000 | 265000 | 439 |
| 524 | 20240422 | 095900 | 40775334000 | 265500 | 266000 | 266000 | 265500 | 722 |
| 525 | 20240422 | 095800 | 40583607000 | 265500 | 266000 | 266000 | 265500 | 163 |
| 526 | 20240422 | 095700 | 40540251500 | 266000 | 266000 | 266000 | 265500 | 182 |
| 527 | 20240422 | 095600 | 40491852000 | 266000 | 265500 | 266000 | 265500 | 287 |
| 528 | 20240422 | 095500 | 40415598500 | 265500 | 265500 | 266000 | 265500 | 323 |
| 529 | 20240422 | 095400 | 40329755000 | 266000 | 266000 | 266000 | 265500 | 420 |
| 530 | 20240422 | 095300 | 40218044000 | 266000 | 266500 | 266500 | 266000 | 549 |
| 531 | 20240422 | 095200 | 40071969000 | 266500 | 266000 | 267000 | 266000 | 1619 |
| 532 | 20240422 | 095100 | 39640588000 | 266000 | 266000 | 266500 | 265500 | 1561 |
| 533 | 20240422 | 095000 | 39225392500 | 266000 | 265000 | 266000 | 265000 | 923 |
| 534 | 20240422 | 094900 | 38980214000 | 265000 | 264000 | 265000 | 264000 | 532 |
| 535 | 20240422 | 094800 | 38839334000 | 264500 | 264500 | 264500 | 263500 | 1668 |
| 536 | 20240422 | 094700 | 38399116000 | 264500 | 265000 | 265000 | 264000 | 1054 |
| 537 | 20240422 | 094600 | 38120328500 | 265000 | 265000 | 265500 | 264500 | 1162 |
| 538 | 20240422 | 094500 | 37812452000 | 265000 | 263500 | 265000 | 263500 | 2770 |
| 539 | 20240422 | 094400 | 37080362500 | 264000 | 264000 | 264500 | 263500 | 913 |
| 540 | 20240422 | 094300 | 36839385500 | 264000 | 264000 | 264500 | 264000 | 339 |
| 541 | 20240422 | 094200 | 36749881000 | 264000 | 264000 | 264500 | 264000 | 588 |
| 542 | 20240422 | 094100 | 36594606500 | 264000 | 264000 | 264500 | 264000 | 1559 |
| 543 | 20240422 | 094000 | 36182992000 | 264000 | 265000 | 265000 | 264000 | 2073 |
| 544 | 20240422 | 093900 | 35634929000 | 264500 | 265500 | 265500 | 264500 | 978 |
| 545 | 20240422 | 093800 | 35375899500 | 265000 | 264500 | 265500 | 264500 | 621 |
| 546 | 20240422 | 093700 | 35211228000 | 265000 | 265500 | 265500 | 265000 | 969 |
| 547 | 20240422 | 093600 | 34954417500 | 265000 | 265000 | 265500 | 265000 | 281 |
| 548 | 20240422 | 093500 | 34879896500 | 265000 | 266000 | 266000 | 265000 | 1027 |
| 549 | 20240422 | 093400 | 34607464500 | 265500 | 266000 | 266500 | 265500 | 791 |
| 550 | 20240422 | 093300 | 34397069500 | 266000 | 265500 | 266500 | 265000 | 3532 |
| 551 | 20240422 | 093200 | 33458325000 | 266000 | 266000 | 266500 | 265500 | 535 |
| 552 | 20240422 | 093100 | 33316065500 | 266000 | 266500 | 266500 | 265500 | 797 |
| 553 | 20240422 | 093000 | 33104170000 | 266000 | 265500 | 266500 | 265000 | 1608 |
| 554 | 20240422 | 092900 | 32676705000 | 266000 | 266000 | 266500 | 265500 | 1426 |
| 555 | 20240422 | 092800 | 32297589000 | 266000 | 268000 | 268000 | 266000 | 1830 |
| 556 | 20240422 | 092700 | 31808714500 | 268000 | 266500 | 268500 | 266500 | 3625 |
| 557 | 20240422 | 092600 | 30838634500 | 266500 | 267500 | 267500 | 266500 | 1035 |
| 558 | 20240422 | 092500 | 30562304500 | 267500 | 266000 | 268000 | 266000 | 1737 |
| 559 | 20240422 | 092400 | 30098429000 | 266000 | 267000 | 267000 | 266000 | 1647 |
| 560 | 20240422 | 092300 | 29659927000 | 267000 | 269000 | 269000 | 266500 | 4740 |
| 561 | 20240422 | 092200 | 28390710500 | 268500 | 268500 | 269000 | 268000 | 3372 |
| 562 | 20240422 | 092100 | 27485289500 | 268500 | 267500 | 268500 | 267500 | 4770 |
| 563 | 20240422 | 092000 | 26206493500 | 267500 | 268000 | 268000 | 267500 | 1725 |
| 564 | 20240422 | 091900 | 25744827500 | 267500 | 268000 | 268000 | 267500 | 1950 |
| 565 | 20240422 | 091800 | 25222724000 | 268000 | 267000 | 268000 | 266500 | 4122 |
| 566 | 20240422 | 091700 | 24120760500 | 266500 | 266000 | 267000 | 265500 | 2875 |
| 567 | 20240422 | 091600 | 23355534000 | 265500 | 266000 | 266500 | 265000 | 2845 |
| 568 | 20240422 | 091500 | 22599766000 | 266000 | 267500 | 267500 | 265500 | 3099 |
| 569 | 20240422 | 091400 | 21774673500 | 267500 | 267500 | 268000 | 267000 | 5095 |
| 570 | 20240422 | 091300 | 20411001000 | 267500 | 266500 | 267500 | 266500 | 6588 |
| 571 | 20240422 | 091200 | 18652080000 | 267000 | 266500 | 267000 | 266000 | 2526 |
| 572 | 20240422 | 091100 | 17978445000 | 266500 | 265500 | 266500 | 265000 | 1990 |
| 573 | 20240422 | 091000 | 17449837500 | 265000 | 267000 | 267000 | 265000 | 3692 |
| 574 | 20240422 | 090900 | 16467815000 | 266500 | 266500 | 267000 | 266000 | 2377 |
| 575 | 20240422 | 090800 | 15834089000 | 267000 | 266500 | 267000 | 266000 | 2712 |
| 576 | 20240422 | 090700 | 15110988500 | 266500 | 267000 | 267500 | 266000 | 5358 |
| 577 | 20240422 | 090600 | 13680867500 | 267000 | 265500 | 267000 | 265500 | 8658 |
| 578 | 20240422 | 090500 | 11376767000 | 265500 | 264000 | 265500 | 264000 | 4070 |
| 579 | 20240422 | 090400 | 10297871000 | 264500 | 264500 | 265000 | 264000 | 3787 |
| 580 | 20240422 | 090300 | 9295548000 | 264500 | 264000 | 266000 | 263500 | 5562 |
| 581 | 20240422 | 090200 | 7821236000 | 264500 | 265500 | 266000 | 263500 | 4618 |
| 582 | 20240422 | 090100 | 6598337000 | 266000 | 264500 | 267000 | 264000 | 9497 |
| 583 | 20240422 | 090000 | 4077556500 | 264000 | 263000 | 265000 | 260500 | 15271 |