36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 185800 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 35191 |
| 3 | 20240423 | 185700 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 4 | 20240423 | 185600 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 5 | 20240423 | 185500 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 6 | 20240423 | 185400 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 7 | 20240423 | 185300 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 8 | 20240423 | 185200 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 9 | 20240423 | 185100 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 10 | 20240423 | 185000 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 11 | 20240423 | 184900 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 12 | 20240423 | 184800 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 13 | 20240423 | 184700 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 14 | 20240423 | 184600 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 15 | 20240423 | 184500 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 16 | 20240423 | 184400 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 17 | 20240423 | 184300 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 18 | 20240423 | 184200 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 19 | 20240423 | 184100 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 20 | 20240423 | 184000 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 21 | 20240423 | 183900 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 22 | 20240423 | 183800 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 23 | 20240423 | 183700 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 24 | 20240423 | 183600 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 25 | 20240423 | 183500 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 26 | 20240423 | 183400 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 27 | 20240423 | 183300 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 28 | 20240423 | 183200 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 29 | 20240423 | 183100 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 30 | 20240423 | 183000 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 31 | 20240423 | 182900 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 32 | 20240423 | 182800 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 35191 |
| 33 | 20240423 | 182700 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 34 | 20240423 | 182600 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 35 | 20240423 | 182500 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 36 | 20240423 | 182400 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 37 | 20240423 | 182300 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 38 | 20240423 | 182200 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 39 | 20240423 | 182100 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 40 | 20240423 | 182000 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 41 | 20240423 | 181900 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 42 | 20240423 | 181800 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 43 | 20240423 | 181700 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 44 | 20240423 | 181600 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 45 | 20240423 | 181500 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 46 | 20240423 | 181400 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 47 | 20240423 | 181300 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 48 | 20240423 | 181200 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 49 | 20240423 | 181100 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 50 | 20240423 | 181000 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 51 | 20240423 | 180900 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 52 | 20240423 | 180800 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 53 | 20240423 | 180700 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 54 | 20240423 | 180600 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 55 | 20240423 | 180500 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 56 | 20240423 | 180400 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 57 | 20240423 | 180300 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 58 | 20240423 | 180200 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 59 | 20240423 | 180100 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 60 | 20240423 | 180000 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 61 | 20240423 | 175900 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 62 | 20240423 | 175800 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 35191 |
| 63 | 20240423 | 175700 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 64 | 20240423 | 175600 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 65 | 20240423 | 175500 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 66 | 20240423 | 175400 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 67 | 20240423 | 175300 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 68 | 20240423 | 175200 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 69 | 20240423 | 175100 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 70 | 20240423 | 175000 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 71 | 20240423 | 174900 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 72 | 20240423 | 174800 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 73 | 20240423 | 174700 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 74 | 20240423 | 174600 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 75 | 20240423 | 174500 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 76 | 20240423 | 174400 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 77 | 20240423 | 174300 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 78 | 20240423 | 174200 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 79 | 20240423 | 174100 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 80 | 20240423 | 174000 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 81 | 20240423 | 173900 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 82 | 20240423 | 173800 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 83 | 20240423 | 173700 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 84 | 20240423 | 173600 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 85 | 20240423 | 173500 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 86 | 20240423 | 173400 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 87 | 20240423 | 173300 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 88 | 20240423 | 173200 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 89 | 20240423 | 173100 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 90 | 20240423 | 173000 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 91 | 20240423 | 172900 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 92 | 20240423 | 172800 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 35191 |
| 93 | 20240423 | 172700 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 94 | 20240423 | 172600 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 95 | 20240423 | 172500 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 96 | 20240423 | 172400 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 97 | 20240423 | 172300 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 98 | 20240423 | 172200 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 99 | 20240423 | 172100 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 100 | 20240423 | 172000 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 101 | 20240423 | 171900 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 102 | 20240423 | 171800 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 103 | 20240423 | 171700 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 104 | 20240423 | 171600 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 105 | 20240423 | 171500 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 106 | 20240423 | 171400 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 107 | 20240423 | 171300 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 108 | 20240423 | 171200 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 109 | 20240423 | 171100 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 110 | 20240423 | 171000 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 111 | 20240423 | 170900 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 112 | 20240423 | 170800 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 113 | 20240423 | 170700 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 114 | 20240423 | 170600 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 115 | 20240423 | 170500 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 116 | 20240423 | 170400 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 117 | 20240423 | 170300 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 118 | 20240423 | 170200 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 119 | 20240423 | 170100 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 120 | 20240423 | 170000 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 121 | 20240423 | 165900 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 122 | 20240423 | 165800 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 35191 |
| 123 | 20240423 | 165700 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 124 | 20240423 | 165600 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 125 | 20240423 | 165500 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 126 | 20240423 | 165400 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 127 | 20240423 | 165300 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 128 | 20240423 | 165200 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 129 | 20240423 | 165100 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 130 | 20240423 | 165000 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 131 | 20240423 | 164900 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 132 | 20240423 | 164800 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 133 | 20240423 | 164700 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 134 | 20240423 | 164600 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 135 | 20240423 | 164500 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 136 | 20240423 | 164400 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 137 | 20240423 | 164300 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 138 | 20240423 | 164200 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 139 | 20240423 | 164100 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 140 | 20240423 | 164000 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 141 | 20240423 | 163900 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 142 | 20240423 | 163800 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 143 | 20240423 | 163700 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 144 | 20240423 | 163600 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 145 | 20240423 | 163500 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 146 | 20240423 | 163400 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 147 | 20240423 | 163300 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 148 | 20240423 | 163200 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 149 | 20240423 | 163100 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 150 | 20240423 | 163000 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 151 | 20240423 | 162900 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 152 | 20240423 | 162800 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 35191 |
| 153 | 20240423 | 162700 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 154 | 20240423 | 162600 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 155 | 20240423 | 162500 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 156 | 20240423 | 162400 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 157 | 20240423 | 162300 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 158 | 20240423 | 162200 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 159 | 20240423 | 162100 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 160 | 20240423 | 162000 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 161 | 20240423 | 161900 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 162 | 20240423 | 161800 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 163 | 20240423 | 161700 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 164 | 20240423 | 161600 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 165 | 20240423 | 161500 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 166 | 20240423 | 161400 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 167 | 20240423 | 161300 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 168 | 20240423 | 161200 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 169 | 20240423 | 161100 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 170 | 20240423 | 161000 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 171 | 20240423 | 160900 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 172 | 20240423 | 160800 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 173 | 20240423 | 160700 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 174 | 20240423 | 160600 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 175 | 20240423 | 160500 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 176 | 20240423 | 160400 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 177 | 20240423 | 160300 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 178 | 20240423 | 160200 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 179 | 20240423 | 160100 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 180 | 20240423 | 160000 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 181 | 20240423 | 155900 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 182 | 20240423 | 155800 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 35191 |
| 183 | 20240423 | 155700 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 184 | 20240423 | 155600 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 185 | 20240423 | 155500 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 186 | 20240423 | 155400 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 187 | 20240423 | 155300 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 188 | 20240423 | 155200 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 189 | 20240423 | 155100 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 190 | 20240423 | 155000 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 191 | 20240423 | 154900 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 192 | 20240423 | 154800 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 193 | 20240423 | 154700 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 194 | 20240423 | 154600 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 195 | 20240423 | 154500 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 196 | 20240423 | 154400 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 197 | 20240423 | 154300 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 198 | 20240423 | 154200 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 199 | 20240423 | 154100 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 200 | 20240423 | 154000 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 201 | 20240423 | 153900 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 202 | 20240423 | 153800 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 203 | 20240423 | 153700 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 204 | 20240423 | 153600 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 205 | 20240423 | 153500 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 206 | 20240423 | 153400 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 207 | 20240423 | 153300 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 208 | 20240423 | 153200 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 209 | 20240423 | 153100 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 210 | 20240423 | 153000 | 211336393000 | 236500 | 236500 | 236500 | 236500 | 35191 |
| 211 | 20240423 | 152900 | 203013721500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 212 | 20240423 | 152800 | 203013721500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 213 | 20240423 | 152700 | 203013721500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 214 | 20240423 | 152600 | 203013721500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 215 | 20240423 | 152500 | 203013721500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 216 | 20240423 | 152400 | 203013721500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 217 | 20240423 | 152300 | 203013721500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 218 | 20240423 | 152200 | 203013721500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 219 | 20240423 | 152100 | 203013721500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 220 | 20240423 | 152000 | 203013721500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 221 | 20240423 | 151900 | 203013721500 | 236500 | 235500 | 236500 | 235500 | 7465 |
| 222 | 20240423 | 151800 | 201251985500 | 235500 | 236000 | 236000 | 235500 | 2675 |
| 223 | 20240423 | 151700 | 200621862000 | 235500 | 235500 | 236000 | 235000 | 5313 |
| 224 | 20240423 | 151600 | 199369714500 | 236000 | 236500 | 236500 | 235000 | 9089 |
| 225 | 20240423 | 151500 | 197226595000 | 236500 | 235500 | 236500 | 235000 | 9285 |
| 226 | 20240423 | 151400 | 195037079000 | 235000 | 235500 | 235500 | 235000 | 1362 |
| 227 | 20240423 | 151300 | 194716607000 | 235000 | 235500 | 235500 | 235000 | 1606 |
| 228 | 20240423 | 151200 | 194338773000 | 235500 | 235000 | 235500 | 235000 | 2722 |
| 229 | 20240423 | 151100 | 193697985500 | 235500 | 235500 | 236000 | 235000 | 3916 |
| 230 | 20240423 | 151000 | 192775410500 | 235500 | 236000 | 236500 | 235000 | 11498 |
| 231 | 20240423 | 150900 | 190064421000 | 236500 | 236000 | 236500 | 235500 | 8563 |
| 232 | 20240423 | 150800 | 188041138500 | 236000 | 235000 | 236500 | 234500 | 25711 |
| 233 | 20240423 | 150700 | 181990436000 | 235000 | 234000 | 235000 | 234000 | 10743 |
| 234 | 20240423 | 150600 | 179470591000 | 234000 | 234000 | 234500 | 233500 | 7108 |
| 235 | 20240423 | 150500 | 177808020000 | 233500 | 233500 | 234000 | 233500 | 2105 |
| 236 | 20240423 | 150400 | 177316321000 | 233500 | 234500 | 234500 | 233500 | 2814 |
| 237 | 20240423 | 150300 | 176658006000 | 234000 | 234000 | 234500 | 234000 | 1470 |
| 238 | 20240423 | 150200 | 176313780500 | 234000 | 234500 | 234500 | 234000 | 2826 |
| 239 | 20240423 | 150100 | 175652321500 | 234500 | 234500 | 234500 | 234000 | 578 |
| 240 | 20240423 | 150000 | 175516851500 | 234500 | 234000 | 234500 | 233500 | 6297 |
| 241 | 20240423 | 145900 | 174043314000 | 233500 | 234000 | 234000 | 233500 | 1709 |
| 242 | 20240423 | 145800 | 173644115000 | 234000 | 234000 | 234000 | 233000 | 2653 |
| 243 | 20240423 | 145700 | 173024535000 | 234000 | 234000 | 234000 | 233500 | 2135 |
| 244 | 20240423 | 145600 | 172525116500 | 234000 | 233500 | 234000 | 233000 | 1091 |
| 245 | 20240423 | 145500 | 172270346500 | 233000 | 233500 | 234000 | 233000 | 2257 |
| 246 | 20240423 | 145400 | 171743283000 | 234000 | 234500 | 234500 | 233500 | 5158 |
| 247 | 20240423 | 145300 | 170535888500 | 234500 | 234500 | 235000 | 234000 | 11097 |
| 248 | 20240423 | 145200 | 167933927000 | 234500 | 234000 | 234500 | 233500 | 4483 |
| 249 | 20240423 | 145100 | 166884874500 | 234000 | 233000 | 234000 | 233000 | 20184 |
| 250 | 20240423 | 145000 | 162166801000 | 233000 | 232500 | 233500 | 232500 | 12431 |
| 251 | 20240423 | 144900 | 159272253000 | 232500 | 232000 | 232500 | 231500 | 3605 |
| 252 | 20240423 | 144800 | 158435717500 | 232000 | 232000 | 232500 | 232000 | 437 |
| 253 | 20240423 | 144700 | 158334236000 | 232500 | 232500 | 232500 | 232000 | 835 |
| 254 | 20240423 | 144600 | 158140404000 | 232500 | 231500 | 232500 | 231500 | 4227 |
| 255 | 20240423 | 144500 | 157159084500 | 231500 | 231000 | 231500 | 230500 | 5302 |
| 256 | 20240423 | 144400 | 155932996000 | 231000 | 230500 | 231000 | 230500 | 241 |
| 257 | 20240423 | 144300 | 155877400500 | 230500 | 231000 | 231000 | 230500 | 391 |
| 258 | 20240423 | 144200 | 155787141500 | 230500 | 231000 | 231000 | 230500 | 1004 |
| 259 | 20240423 | 144100 | 155555349500 | 231500 | 231000 | 231500 | 231000 | 652 |
| 260 | 20240423 | 144000 | 155404692500 | 231000 | 231000 | 231500 | 231000 | 865 |
| 261 | 20240423 | 143900 | 155204830000 | 231000 | 231500 | 231500 | 231000 | 567 |
| 262 | 20240423 | 143800 | 155073789500 | 231000 | 231000 | 231500 | 231000 | 176 |
| 263 | 20240423 | 143700 | 155033111000 | 231000 | 231000 | 231500 | 231000 | 697 |
| 264 | 20240423 | 143600 | 154872034500 | 231000 | 232000 | 232000 | 231000 | 1928 |
| 265 | 20240423 | 143500 | 154425577500 | 231500 | 231500 | 232000 | 231500 | 187 |
| 266 | 20240423 | 143400 | 154382223500 | 231500 | 231000 | 232000 | 231000 | 1265 |
| 267 | 20240423 | 143300 | 154089313000 | 231500 | 231500 | 231500 | 231000 | 1552 |
| 268 | 20240423 | 143200 | 153730030500 | 231000 | 231000 | 231500 | 230500 | 1330 |
| 269 | 20240423 | 143100 | 153422708000 | 231000 | 230000 | 231000 | 230000 | 772 |
| 270 | 20240423 | 143000 | 153244654000 | 230500 | 230000 | 230500 | 229500 | 2070 |
| 271 | 20240423 | 142900 | 152768386500 | 230000 | 229500 | 230000 | 229500 | 1366 |
| 272 | 20240423 | 142800 | 152454227500 | 229500 | 229500 | 230000 | 229500 | 782 |
| 273 | 20240423 | 142700 | 152274736500 | 230000 | 230000 | 230000 | 229500 | 2214 |
| 274 | 20240423 | 142600 | 151766532000 | 229500 | 229500 | 230000 | 229500 | 564 |
| 275 | 20240423 | 142500 | 151636971000 | 230000 | 229500 | 230000 | 229500 | 925 |
| 276 | 20240423 | 142400 | 151424300500 | 230000 | 230000 | 230000 | 229500 | 564 |
| 277 | 20240423 | 142300 | 151294706000 | 229500 | 229500 | 230000 | 229500 | 620 |
| 278 | 20240423 | 142200 | 151152150500 | 230000 | 230500 | 230500 | 229500 | 2344 |
| 279 | 20240423 | 142100 | 150613044000 | 230500 | 230000 | 230500 | 230000 | 123 |
| 280 | 20240423 | 142000 | 150584743500 | 230000 | 230000 | 230500 | 230000 | 563 |
| 281 | 20240423 | 141900 | 150455080500 | 230000 | 230000 | 230000 | 229500 | 1782 |
| 282 | 20240423 | 141800 | 150045231000 | 230000 | 230000 | 230000 | 229500 | 592 |
| 283 | 20240423 | 141700 | 149909127000 | 230000 | 230000 | 230000 | 229500 | 1023 |
| 284 | 20240423 | 141600 | 149673895000 | 230000 | 230000 | 230000 | 229500 | 821 |
| 285 | 20240423 | 141500 | 149485154500 | 229500 | 229500 | 230000 | 229500 | 435 |
| 286 | 20240423 | 141400 | 149385248500 | 229500 | 229500 | 230000 | 229500 | 310 |
| 287 | 20240423 | 141300 | 149314102500 | 229500 | 229500 | 230000 | 229500 | 1370 |
| 288 | 20240423 | 141200 | 148999414000 | 229500 | 229500 | 230000 | 229500 | 520 |
| 289 | 20240423 | 141100 | 148879925000 | 230000 | 230500 | 230500 | 230000 | 3491 |
| 290 | 20240423 | 141000 | 148076489000 | 230000 | 230500 | 230500 | 230000 | 1166 |
| 291 | 20240423 | 140900 | 147808160000 | 230500 | 230500 | 231000 | 230500 | 2077 |
| 292 | 20240423 | 140800 | 147329307500 | 231000 | 230500 | 231000 | 230500 | 136 |
| 293 | 20240423 | 140700 | 147297919000 | 230500 | 231500 | 231500 | 230500 | 1320 |
| 294 | 20240423 | 140600 | 146993031500 | 231500 | 231000 | 231500 | 231000 | 134 |
| 295 | 20240423 | 140500 | 146962062500 | 231000 | 231000 | 231500 | 231000 | 318 |
| 296 | 20240423 | 140400 | 146888495500 | 231500 | 230500 | 231500 | 230500 | 1820 |
| 297 | 20240423 | 140300 | 146468032500 | 230500 | 231000 | 231000 | 230500 | 789 |
| 298 | 20240423 | 140200 | 146285998500 | 230500 | 231000 | 231000 | 230500 | 235 |
| 299 | 20240423 | 140100 | 146231787500 | 231000 | 230500 | 231000 | 230500 | 251 |
| 300 | 20240423 | 140000 | 146173900500 | 230500 | 231000 | 231000 | 230500 | 374 |
| 301 | 20240423 | 135900 | 146087608500 | 230500 | 230500 | 231000 | 230500 | 184 |
| 302 | 20240423 | 135800 | 146045195000 | 230500 | 230500 | 231000 | 230500 | 484 |
| 303 | 20240423 | 135700 | 145933608500 | 230500 | 231000 | 231000 | 230500 | 712 |
| 304 | 20240423 | 135600 | 145769441000 | 230500 | 230500 | 231000 | 230500 | 404 |
| 305 | 20240423 | 135500 | 145676286000 | 230500 | 231000 | 231000 | 230500 | 1970 |
| 306 | 20240423 | 135400 | 145222151500 | 230500 | 231000 | 231000 | 230500 | 254 |
| 307 | 20240423 | 135300 | 145163518500 | 230500 | 231000 | 231500 | 230500 | 587 |
| 308 | 20240423 | 135200 | 145027917500 | 231000 | 231000 | 231500 | 231000 | 869 |
| 309 | 20240423 | 135100 | 144827154000 | 231500 | 230500 | 231500 | 230500 | 990 |
| 310 | 20240423 | 135000 | 144598446500 | 230500 | 231500 | 231500 | 230500 | 3368 |
| 311 | 20240423 | 134900 | 143820022500 | 231500 | 231500 | 232000 | 231500 | 259 |
| 312 | 20240423 | 134800 | 143760059500 | 231500 | 231500 | 232000 | 231500 | 859 |
| 313 | 20240423 | 134700 | 143561162500 | 231500 | 231500 | 232000 | 231500 | 517 |
| 314 | 20240423 | 134600 | 143441453500 | 231500 | 232000 | 232000 | 231500 | 386 |
| 315 | 20240423 | 134500 | 143352039500 | 232000 | 231500 | 232000 | 231500 | 636 |
| 316 | 20240423 | 134400 | 143204740000 | 232000 | 231500 | 232000 | 231500 | 1020 |
| 317 | 20240423 | 134300 | 142968530000 | 231500 | 232000 | 232500 | 231500 | 1790 |
| 318 | 20240423 | 134200 | 142553242500 | 232000 | 232500 | 232500 | 232000 | 314 |
| 319 | 20240423 | 134100 | 142480351500 | 232000 | 232000 | 232500 | 232000 | 512 |
| 320 | 20240423 | 134000 | 142361477000 | 232000 | 232500 | 233000 | 232000 | 804 |
| 321 | 20240423 | 133900 | 142174428500 | 232500 | 232500 | 233000 | 232500 | 614 |
| 322 | 20240423 | 133800 | 142031645500 | 232500 | 233000 | 233000 | 232500 | 542 |
| 323 | 20240423 | 133700 | 141905517500 | 232500 | 232500 | 233000 | 232500 | 376 |
| 324 | 20240423 | 133600 | 141818068000 | 232500 | 232500 | 233000 | 232500 | 582 |
| 325 | 20240423 | 133500 | 141682584000 | 232500 | 233000 | 233000 | 232500 | 343 |
| 326 | 20240423 | 133400 | 141602807500 | 232500 | 233000 | 233000 | 232500 | 193 |
| 327 | 20240423 | 133300 | 141557898500 | 233000 | 233000 | 233000 | 232500 | 1146 |
| 328 | 20240423 | 133200 | 141291395500 | 232500 | 232500 | 233000 | 232500 | 372 |
| 329 | 20240423 | 133100 | 141204861000 | 232500 | 232500 | 233000 | 232500 | 280 |
| 330 | 20240423 | 133000 | 141139734000 | 232500 | 232000 | 233000 | 232000 | 2742 |
| 331 | 20240423 | 132900 | 140502287000 | 232500 | 232500 | 232500 | 232000 | 261 |
| 332 | 20240423 | 132800 | 140441642500 | 232500 | 232500 | 232500 | 232000 | 509 |
| 333 | 20240423 | 132700 | 140323428000 | 232500 | 232500 | 233000 | 232000 | 1579 |
| 334 | 20240423 | 132600 | 139956257000 | 232500 | 232500 | 233000 | 232500 | 316 |
| 335 | 20240423 | 132500 | 139882763000 | 232500 | 232500 | 233000 | 232500 | 337 |
| 336 | 20240423 | 132400 | 139804385000 | 232500 | 232500 | 233000 | 232500 | 983 |
| 337 | 20240423 | 132300 | 139575800000 | 232500 | 233000 | 233000 | 232500 | 2312 |
| 338 | 20240423 | 132200 | 139037339500 | 233000 | 231500 | 233000 | 231500 | 3869 |
| 339 | 20240423 | 132100 | 138138377000 | 231500 | 231500 | 232000 | 231500 | 2604 |
| 340 | 20240423 | 132000 | 137535528000 | 231500 | 232000 | 232500 | 231500 | 2462 |
| 341 | 20240423 | 131900 | 136964707500 | 232000 | 232500 | 232500 | 232000 | 340 |
| 342 | 20240423 | 131800 | 136885759500 | 232500 | 232500 | 232500 | 232000 | 210 |
| 343 | 20240423 | 131700 | 136837004500 | 232500 | 232000 | 232500 | 232000 | 878 |
| 344 | 20240423 | 131600 | 136633252000 | 232000 | 232500 | 232500 | 232000 | 744 |
| 345 | 20240423 | 131500 | 136460625500 | 232000 | 232500 | 232500 | 232000 | 629 |
| 346 | 20240423 | 131400 | 136314647500 | 232000 | 232000 | 232500 | 232000 | 530 |
| 347 | 20240423 | 131300 | 136191657000 | 232000 | 232500 | 233000 | 232000 | 1431 |
| 348 | 20240423 | 131200 | 135859096000 | 233000 | 232500 | 233000 | 232500 | 701 |
| 349 | 20240423 | 131100 | 135696055500 | 232500 | 233000 | 233000 | 232500 | 828 |
| 350 | 20240423 | 131000 | 135503478000 | 232500 | 233500 | 233500 | 232500 | 3867 |
| 351 | 20240423 | 130900 | 134602338500 | 233500 | 233500 | 233500 | 233000 | 305 |
| 352 | 20240423 | 130800 | 134531148000 | 233500 | 233000 | 233500 | 233000 | 608 |
| 353 | 20240423 | 130700 | 134389242500 | 233000 | 233000 | 233500 | 233000 | 449 |
| 354 | 20240423 | 130600 | 134284567000 | 233000 | 233000 | 233500 | 232500 | 1866 |
| 355 | 20240423 | 130500 | 133849803500 | 232500 | 232500 | 233000 | 232500 | 611 |
| 356 | 20240423 | 130400 | 133707473500 | 232500 | 232500 | 233000 | 232500 | 816 |
| 357 | 20240423 | 130300 | 133517550000 | 232500 | 232500 | 233000 | 232500 | 567 |
| 358 | 20240423 | 130200 | 133385668000 | 233000 | 232500 | 233000 | 232000 | 1715 |
| 359 | 20240423 | 130100 | 132987127500 | 232000 | 233500 | 233500 | 232000 | 3990 |
| 360 | 20240423 | 130000 | 132057947000 | 233500 | 233000 | 233500 | 233000 | 580 |
| 361 | 20240423 | 125900 | 131922687500 | 233000 | 233000 | 233500 | 233000 | 813 |
| 362 | 20240423 | 125800 | 131733230500 | 233000 | 232500 | 233500 | 232500 | 4961 |
| 363 | 20240423 | 125700 | 130577440500 | 232500 | 233000 | 233000 | 232500 | 773 |
| 364 | 20240423 | 125600 | 130397643500 | 233000 | 232500 | 233000 | 232000 | 431 |
| 365 | 20240423 | 125500 | 130297406500 | 232500 | 233000 | 233000 | 232000 | 2971 |
| 366 | 20240423 | 125400 | 129606769000 | 233000 | 232500 | 233000 | 232500 | 360 |
| 367 | 20240423 | 125300 | 129523050500 | 232500 | 232000 | 233000 | 232000 | 2293 |
| 368 | 20240423 | 125200 | 128989849000 | 232500 | 231500 | 232500 | 231500 | 1317 |
| 369 | 20240423 | 125100 | 128684324500 | 232000 | 233000 | 233000 | 231500 | 2503 |
| 370 | 20240423 | 125000 | 128102890500 | 232500 | 233000 | 233000 | 232500 | 1162 |
| 371 | 20240423 | 124900 | 127832172500 | 233000 | 233000 | 233000 | 232500 | 605 |
| 372 | 20240423 | 124800 | 127691377000 | 233000 | 233000 | 233500 | 232500 | 5070 |
| 373 | 20240423 | 124700 | 126510068500 | 233500 | 233500 | 234000 | 233000 | 5533 |
| 374 | 20240423 | 124600 | 125218030000 | 233000 | 233000 | 233500 | 233000 | 2649 |
| 375 | 20240423 | 124500 | 124599699500 | 233500 | 232500 | 233500 | 232500 | 14448 |
| 376 | 20240423 | 124400 | 121234086500 | 232500 | 232000 | 233000 | 232000 | 7201 |
| 377 | 20240423 | 124300 | 119559856500 | 232500 | 231000 | 232500 | 231000 | 11657 |
| 378 | 20240423 | 124200 | 116857557000 | 231500 | 231000 | 231500 | 231000 | 279 |
| 379 | 20240423 | 124100 | 116793094500 | 231500 | 231500 | 231500 | 231000 | 141 |
| 380 | 20240423 | 124000 | 116760487000 | 231000 | 231000 | 231500 | 231000 | 147 |
| 381 | 20240423 | 123900 | 116726483000 | 231000 | 231000 | 231500 | 231000 | 26 |
| 382 | 20240423 | 123800 | 116720474500 | 231000 | 231500 | 231500 | 231000 | 305 |
| 383 | 20240423 | 123700 | 116649966000 | 231500 | 231000 | 231500 | 231000 | 105 |
| 384 | 20240423 | 123600 | 116625705500 | 231000 | 231000 | 231500 | 231000 | 256 |
| 385 | 20240423 | 123500 | 116566489000 | 231000 | 231000 | 231500 | 231000 | 544 |
| 386 | 20240423 | 123400 | 116440723500 | 231000 | 231500 | 231500 | 231000 | 405 |
| 387 | 20240423 | 123300 | 116347108000 | 231500 | 231000 | 231500 | 231000 | 193 |
| 388 | 20240423 | 123200 | 116302472500 | 231000 | 231000 | 231500 | 231000 | 1235 |
| 389 | 20240423 | 123100 | 116017161000 | 231000 | 231000 | 231500 | 231000 | 224 |
| 390 | 20240423 | 123000 | 115965361500 | 231500 | 231500 | 232000 | 231500 | 2209 |
| 391 | 20240423 | 122900 | 115453936500 | 231500 | 231500 | 232000 | 231500 | 329 |
| 392 | 20240423 | 122800 | 115377714000 | 232000 | 231500 | 232000 | 231500 | 550 |
| 393 | 20240423 | 122700 | 115250184000 | 231500 | 231000 | 232000 | 231000 | 3024 |
| 394 | 20240423 | 122600 | 114550117500 | 231000 | 231500 | 231500 | 231000 | 360 |
| 395 | 20240423 | 122500 | 114466896500 | 231500 | 231500 | 231500 | 231000 | 74 |
| 396 | 20240423 | 122400 | 114449770000 | 231500 | 231000 | 231500 | 231000 | 307 |
| 397 | 20240423 | 122300 | 114378778500 | 231000 | 231000 | 231500 | 231000 | 494 |
| 398 | 20240423 | 122200 | 114264550000 | 231000 | 231500 | 232000 | 231000 | 1429 |
| 399 | 20240423 | 122100 | 113933731500 | 231500 | 232000 | 232000 | 231000 | 3359 |
| 400 | 20240423 | 122000 | 113155819500 | 232000 | 231000 | 232000 | 230500 | 7794 |
| 401 | 20240423 | 121900 | 111353404500 | 230500 | 230500 | 231000 | 230000 | 1544 |
| 402 | 20240423 | 121800 | 110997492500 | 231000 | 230500 | 231000 | 230500 | 112 |
| 403 | 20240423 | 121700 | 110971628500 | 230500 | 230500 | 231000 | 230500 | 495 |
| 404 | 20240423 | 121600 | 110857472500 | 231000 | 229500 | 231000 | 229500 | 4698 |
| 405 | 20240423 | 121500 | 109775590000 | 229500 | 230000 | 230000 | 229500 | 113 |
| 406 | 20240423 | 121400 | 109749615500 | 229500 | 229500 | 230000 | 229500 | 403 |
| 407 | 20240423 | 121300 | 109657097500 | 229500 | 229500 | 230000 | 229500 | 158 |
| 408 | 20240423 | 121200 | 109620805500 | 229500 | 229500 | 230000 | 229500 | 202 |
| 409 | 20240423 | 121100 | 109574375500 | 230000 | 229500 | 230000 | 229500 | 113 |
| 410 | 20240423 | 121000 | 109548411000 | 229500 | 230000 | 230000 | 229500 | 196 |
| 411 | 20240423 | 120900 | 109503406000 | 229500 | 230000 | 230000 | 229500 | 208 |
| 412 | 20240423 | 120800 | 109455645500 | 229500 | 230000 | 230000 | 229500 | 1583 |
| 413 | 20240423 | 120700 | 109092314000 | 230000 | 230000 | 230000 | 229500 | 274 |
| 414 | 20240423 | 120600 | 109029300000 | 230000 | 230000 | 230000 | 229500 | 474 |
| 415 | 20240423 | 120500 | 108920434000 | 229500 | 230000 | 230000 | 229500 | 175 |
| 416 | 20240423 | 120400 | 108880229500 | 230000 | 230000 | 230000 | 229500 | 303 |
| 417 | 20240423 | 120300 | 108810547000 | 229500 | 229500 | 230000 | 229500 | 1491 |
| 418 | 20240423 | 120200 | 108467629500 | 230000 | 230000 | 230000 | 229500 | 376 |
| 419 | 20240423 | 120100 | 108381244000 | 230000 | 229500 | 230000 | 229500 | 82 |
| 420 | 20240423 | 120000 | 108362386000 | 230000 | 229500 | 230000 | 229500 | 172 |
| 421 | 20240423 | 115900 | 108322847000 | 230000 | 229500 | 230000 | 229500 | 261 |
| 422 | 20240423 | 115800 | 108262822000 | 230000 | 230000 | 230000 | 229500 | 260 |
| 423 | 20240423 | 115700 | 108203034000 | 230000 | 230000 | 230000 | 229500 | 1592 |
| 424 | 20240423 | 115600 | 107836939000 | 230000 | 229000 | 230000 | 229000 | 1792 |
| 425 | 20240423 | 115500 | 107425678500 | 229000 | 229500 | 229500 | 229000 | 325 |
| 426 | 20240423 | 115400 | 107351172500 | 229500 | 229000 | 229500 | 229000 | 163 |
| 427 | 20240423 | 115300 | 107313790000 | 229500 | 229500 | 229500 | 229000 | 73 |
| 428 | 20240423 | 115200 | 107297039500 | 229000 | 229000 | 229500 | 229000 | 116 |
| 429 | 20240423 | 115100 | 107270440000 | 229000 | 229500 | 229500 | 229000 | 289 |
| 430 | 20240423 | 115000 | 107204156000 | 229500 | 229000 | 229500 | 229000 | 209 |
| 431 | 20240423 | 114900 | 107156208500 | 229000 | 229000 | 229500 | 229000 | 128 |
| 432 | 20240423 | 114800 | 107126858000 | 229500 | 229000 | 229500 | 229000 | 114 |
| 433 | 20240423 | 114700 | 107100699500 | 229000 | 229500 | 229500 | 229000 | 191 |
| 434 | 20240423 | 114600 | 107056911500 | 229500 | 229000 | 229500 | 229000 | 40 |
| 435 | 20240423 | 114500 | 107047742000 | 229000 | 229000 | 229500 | 229000 | 465 |
| 436 | 20240423 | 114400 | 106941076500 | 229500 | 229000 | 229500 | 229000 | 848 |
| 437 | 20240423 | 114300 | 106746533000 | 229000 | 229000 | 229500 | 229000 | 324 |
| 438 | 20240423 | 114200 | 106672289000 | 229500 | 228500 | 229500 | 228500 | 575 |
| 439 | 20240423 | 114100 | 106540614500 | 229000 | 228500 | 229000 | 228500 | 237 |
| 440 | 20240423 | 114000 | 106486382500 | 229000 | 229000 | 229000 | 228500 | 386 |
| 441 | 20240423 | 113900 | 106398006000 | 228500 | 228500 | 229000 | 228500 | 153 |
| 442 | 20240423 | 113800 | 106363017500 | 228500 | 228500 | 229000 | 228500 | 200 |
| 443 | 20240423 | 113700 | 106317252000 | 229000 | 228500 | 229000 | 228500 | 285 |
| 444 | 20240423 | 113600 | 106252086000 | 228500 | 228500 | 229000 | 228500 | 376 |
| 445 | 20240423 | 113500 | 106166044500 | 229000 | 229000 | 229000 | 228500 | 245 |
| 446 | 20240423 | 113400 | 106109950000 | 228500 | 229000 | 229000 | 228500 | 499 |
| 447 | 20240423 | 113300 | 105995683500 | 229000 | 229000 | 229000 | 228500 | 632 |
| 448 | 20240423 | 113200 | 105850960500 | 228500 | 228500 | 229000 | 228500 | 60 |
| 449 | 20240423 | 113100 | 105837242000 | 229000 | 228500 | 229000 | 228500 | 386 |
| 450 | 20240423 | 113000 | 105749002000 | 229000 | 228500 | 229000 | 228500 | 436 |
| 451 | 20240423 | 112900 | 105649323500 | 228500 | 229000 | 229000 | 228500 | 321 |
| 452 | 20240423 | 112800 | 105575871500 | 229000 | 229000 | 229000 | 228500 | 132 |
| 453 | 20240423 | 112700 | 105545645000 | 229000 | 228500 | 229000 | 228000 | 516 |
| 454 | 20240423 | 112600 | 105427735000 | 228500 | 228000 | 228500 | 228000 | 528 |
| 455 | 20240423 | 112500 | 105307108500 | 228000 | 228000 | 228500 | 228000 | 234 |
| 456 | 20240423 | 112400 | 105253658000 | 228000 | 228000 | 228500 | 228000 | 56 |
| 457 | 20240423 | 112300 | 105240889500 | 228000 | 228000 | 228500 | 228000 | 168 |
| 458 | 20240423 | 112200 | 105202532000 | 228000 | 228000 | 228500 | 228000 | 59 |
| 459 | 20240423 | 112100 | 105189075000 | 228000 | 228000 | 228500 | 228000 | 357 |
| 460 | 20240423 | 112000 | 105107630000 | 228500 | 228000 | 228500 | 228000 | 244 |
| 461 | 20240423 | 111900 | 105051884500 | 228000 | 228500 | 228500 | 228000 | 241 |
| 462 | 20240423 | 111800 | 104996889000 | 228500 | 228000 | 228500 | 228000 | 148 |
| 463 | 20240423 | 111700 | 104963077000 | 228500 | 228000 | 228500 | 228000 | 88 |
| 464 | 20240423 | 111600 | 104942986000 | 228500 | 228000 | 228500 | 228000 | 4351 |
| 465 | 20240423 | 111500 | 103949008000 | 228500 | 228500 | 228500 | 228000 | 306 |
| 466 | 20240423 | 111400 | 103879095000 | 228500 | 229000 | 229000 | 228000 | 1519 |
| 467 | 20240423 | 111300 | 103531970000 | 229000 | 229000 | 229500 | 228500 | 1462 |
| 468 | 20240423 | 111200 | 103197174000 | 229000 | 228500 | 229000 | 228500 | 384 |
| 469 | 20240423 | 111100 | 103109391500 | 229000 | 228500 | 229000 | 228000 | 902 |
| 470 | 20240423 | 111000 | 102903221500 | 228500 | 228000 | 228500 | 228000 | 141 |
| 471 | 20240423 | 110900 | 102871034500 | 228000 | 228000 | 228000 | 227500 | 482 |
| 472 | 20240423 | 110800 | 102761141000 | 228000 | 228000 | 228000 | 227500 | 227 |
| 473 | 20240423 | 110700 | 102709438500 | 227500 | 227000 | 228000 | 227000 | 305 |
| 474 | 20240423 | 110600 | 102640016000 | 227500 | 227000 | 227500 | 227000 | 604 |
| 475 | 20240423 | 110500 | 102502657000 | 227500 | 227500 | 228000 | 227000 | 895 |
| 476 | 20240423 | 110400 | 102299046500 | 227500 | 228000 | 228000 | 227500 | 196 |
| 477 | 20240423 | 110300 | 102254428500 | 227500 | 227500 | 228000 | 227500 | 348 |
| 478 | 20240423 | 110200 | 102175217500 | 228000 | 227000 | 228000 | 227000 | 616 |
| 479 | 20240423 | 110100 | 102035101500 | 227500 | 227500 | 228500 | 227000 | 1649 |
| 480 | 20240423 | 110000 | 101659224000 | 227500 | 227500 | 228000 | 227000 | 529 |
| 481 | 20240423 | 105900 | 101538698000 | 228000 | 227000 | 228000 | 227000 | 912 |
| 482 | 20240423 | 105800 | 101331392500 | 227000 | 227000 | 227500 | 226500 | 795 |
| 483 | 20240423 | 105700 | 101150999500 | 226500 | 227000 | 227000 | 226000 | 3226 |
| 484 | 20240423 | 105600 | 100420437500 | 226500 | 227500 | 227500 | 226500 | 1821 |
| 485 | 20240423 | 105500 | 100007021000 | 227500 | 227500 | 227500 | 227000 | 1868 |
| 486 | 20240423 | 105400 | 99582303500 | 227000 | 227000 | 227500 | 227000 | 5802 |
| 487 | 20240423 | 105300 | 98265150500 | 227000 | 227500 | 228000 | 227000 | 4506 |
| 488 | 20240423 | 105200 | 97240513000 | 227500 | 228000 | 228500 | 227500 | 4565 |
| 489 | 20240423 | 105100 | 96200059500 | 228000 | 229000 | 229000 | 228000 | 2654 |
| 490 | 20240423 | 105000 | 95593780000 | 229000 | 228500 | 229000 | 228500 | 532 |
| 491 | 20240423 | 104900 | 95472066000 | 228500 | 228500 | 229000 | 228500 | 366 |
| 492 | 20240423 | 104800 | 95388405000 | 228500 | 228500 | 229000 | 228500 | 489 |
| 493 | 20240423 | 104700 | 95276605500 | 229000 | 228500 | 229000 | 228500 | 544 |
| 494 | 20240423 | 104600 | 95152206500 | 228500 | 229500 | 229500 | 228500 | 2283 |
| 495 | 20240423 | 104500 | 94629552000 | 229500 | 229500 | 230000 | 229000 | 1775 |
| 496 | 20240423 | 104400 | 94222219500 | 229500 | 229500 | 230000 | 229500 | 331 |
| 497 | 20240423 | 104300 | 94146111000 | 229500 | 229500 | 230000 | 229500 | 194 |
| 498 | 20240423 | 104200 | 94101562000 | 229500 | 229500 | 230000 | 229500 | 517 |
| 499 | 20240423 | 104100 | 93982850500 | 229500 | 230000 | 230000 | 229500 | 264 |
| 500 | 20240423 | 104000 | 93922203000 | 229500 | 229500 | 230000 | 229000 | 635 |
| 501 | 20240423 | 103900 | 93776435000 | 229500 | 230000 | 230000 | 229000 | 1016 |
| 502 | 20240423 | 103800 | 93543213000 | 229000 | 229000 | 230000 | 229000 | 711 |
| 503 | 20240423 | 103700 | 93380037000 | 229000 | 229000 | 230000 | 228500 | 1052 |
| 504 | 20240423 | 103600 | 93138735500 | 229000 | 228500 | 229000 | 228500 | 1069 |
| 505 | 20240423 | 103500 | 92894133000 | 229000 | 228500 | 229000 | 228500 | 1103 |
| 506 | 20240423 | 103400 | 92641999000 | 228500 | 228500 | 229000 | 228500 | 1192 |
| 507 | 20240423 | 103300 | 92369594000 | 229000 | 228500 | 229000 | 228000 | 3937 |
| 508 | 20240423 | 103200 | 91469909500 | 228500 | 229000 | 229500 | 228500 | 1576 |
| 509 | 20240423 | 103100 | 91108890000 | 229000 | 229000 | 229500 | 229000 | 2255 |
| 510 | 20240423 | 103000 | 90592399500 | 229500 | 230000 | 230500 | 229000 | 2656 |
| 511 | 20240423 | 102900 | 89982194500 | 230500 | 230000 | 230500 | 230000 | 457 |
| 512 | 20240423 | 102800 | 89877082000 | 230000 | 230000 | 230500 | 230000 | 264 |
| 513 | 20240423 | 102700 | 89816294000 | 230000 | 230000 | 230500 | 230000 | 525 |
| 514 | 20240423 | 102600 | 89695500000 | 230000 | 230500 | 230500 | 230000 | 680 |
| 515 | 20240423 | 102500 | 89539027000 | 230000 | 231000 | 231000 | 230000 | 3005 |
| 516 | 20240423 | 102400 | 88846169500 | 231000 | 230500 | 231000 | 230500 | 654 |
| 517 | 20240423 | 102300 | 88695329500 | 231000 | 230500 | 231000 | 230500 | 1306 |
| 518 | 20240423 | 102200 | 88394143500 | 230000 | 230000 | 230500 | 230000 | 391 |
| 519 | 20240423 | 102100 | 88304143500 | 230500 | 230500 | 231000 | 230000 | 4503 |
| 520 | 20240423 | 102000 | 87267728500 | 231000 | 231000 | 231000 | 230500 | 764 |
| 521 | 20240423 | 101900 | 87091560500 | 230500 | 231000 | 231500 | 230500 | 3550 |
| 522 | 20240423 | 101800 | 86271493000 | 231000 | 231000 | 232000 | 231000 | 3830 |
| 523 | 20240423 | 101700 | 85384879500 | 231000 | 231500 | 232000 | 231000 | 1058 |
| 524 | 20240423 | 101600 | 85140051500 | 231500 | 231500 | 232000 | 231500 | 848 |
| 525 | 20240423 | 101500 | 84943676000 | 231500 | 232000 | 232000 | 231500 | 537 |
| 526 | 20240423 | 101400 | 84819296000 | 231500 | 231500 | 232000 | 231500 | 448 |
| 527 | 20240423 | 101300 | 84715540500 | 232000 | 232000 | 232000 | 231500 | 607 |
| 528 | 20240423 | 101200 | 84574838500 | 231500 | 232000 | 232000 | 231500 | 592 |
| 529 | 20240423 | 101100 | 84437608000 | 231500 | 230000 | 232000 | 230000 | 3176 |
| 530 | 20240423 | 101000 | 83704402500 | 230000 | 230000 | 230500 | 230000 | 1333 |
| 531 | 20240423 | 100900 | 83397720500 | 230500 | 230500 | 231000 | 230000 | 931 |
| 532 | 20240423 | 100800 | 83183230500 | 230500 | 230500 | 231000 | 230500 | 933 |
| 533 | 20240423 | 100700 | 82968085500 | 231000 | 231000 | 231500 | 230500 | 1958 |
| 534 | 20240423 | 100600 | 82515782000 | 231500 | 231000 | 231500 | 231000 | 587 |
| 535 | 20240423 | 100500 | 82380016500 | 231000 | 231500 | 232000 | 231000 | 1038 |
| 536 | 20240423 | 100400 | 82139753000 | 232000 | 231500 | 232000 | 231000 | 1560 |
| 537 | 20240423 | 100300 | 81778694500 | 231000 | 232500 | 232500 | 231000 | 3614 |
| 538 | 20240423 | 100200 | 80940147500 | 232500 | 232000 | 232500 | 232000 | 842 |
| 539 | 20240423 | 100100 | 80744496000 | 232500 | 232000 | 232500 | 232000 | 1429 |
| 540 | 20240423 | 100000 | 80412900000 | 232000 | 232000 | 232500 | 231500 | 1592 |
| 541 | 20240423 | 095900 | 80043541000 | 231500 | 231500 | 232000 | 230500 | 2549 |
| 542 | 20240423 | 095800 | 79453596000 | 231500 | 232500 | 233000 | 231000 | 2272 |
| 543 | 20240423 | 095700 | 78926760500 | 232500 | 230500 | 233000 | 230000 | 19960 |
| 544 | 20240423 | 095600 | 74296982500 | 230000 | 230500 | 230500 | 230000 | 1891 |
| 545 | 20240423 | 095500 | 73861820000 | 230500 | 230500 | 231000 | 230500 | 723 |
| 546 | 20240423 | 095400 | 73695106500 | 230500 | 230000 | 231000 | 230000 | 1429 |
| 547 | 20240423 | 095300 | 73365908500 | 230000 | 231000 | 231500 | 230000 | 4501 |
| 548 | 20240423 | 095200 | 72328478500 | 231000 | 231500 | 232000 | 231000 | 2564 |
| 549 | 20240423 | 095100 | 71735031500 | 231500 | 232000 | 232000 | 231500 | 1495 |
| 550 | 20240423 | 095000 | 71388632000 | 232000 | 231500 | 232000 | 231500 | 1522 |
| 551 | 20240423 | 094900 | 71035866000 | 231500 | 231500 | 232000 | 231500 | 1966 |
| 552 | 20240423 | 094800 | 70580595500 | 231500 | 232000 | 232000 | 231000 | 2340 |
| 553 | 20240423 | 094700 | 70038806500 | 231500 | 231000 | 232000 | 231000 | 3551 |
| 554 | 20240423 | 094600 | 69217083000 | 231000 | 231500 | 232000 | 231000 | 1815 |
| 555 | 20240423 | 094500 | 68796856500 | 231500 | 231000 | 232000 | 231000 | 6089 |
| 556 | 20240423 | 094400 | 67387389500 | 231000 | 231000 | 231500 | 230500 | 2743 |
| 557 | 20240423 | 094300 | 66753447500 | 231000 | 229500 | 231500 | 229500 | 6974 |
| 558 | 20240423 | 094200 | 65146587500 | 229000 | 228500 | 229500 | 228500 | 1382 |
| 559 | 20240423 | 094100 | 64830175500 | 229000 | 229500 | 230000 | 228500 | 1711 |
| 560 | 20240423 | 094000 | 64438052000 | 230000 | 229500 | 230000 | 229000 | 1470 |
| 561 | 20240423 | 093900 | 64100852500 | 229500 | 230000 | 230000 | 228000 | 5896 |
| 562 | 20240423 | 093800 | 62750933500 | 229500 | 230000 | 230000 | 229500 | 2437 |
| 563 | 20240423 | 093700 | 62191528500 | 229500 | 230500 | 231000 | 229500 | 7602 |
| 564 | 20240423 | 093600 | 60442608000 | 231000 | 231000 | 231500 | 230500 | 5048 |
| 565 | 20240423 | 093500 | 59276904000 | 231500 | 231500 | 232000 | 231000 | 8324 |
| 566 | 20240423 | 093400 | 57347218500 | 231500 | 231500 | 232000 | 230000 | 10041 |
| 567 | 20240423 | 093300 | 55025050500 | 231500 | 230000 | 231500 | 230000 | 7438 |
| 568 | 20240423 | 093200 | 53308364500 | 230500 | 230000 | 231000 | 230000 | 3900 |
| 569 | 20240423 | 093100 | 52409580500 | 230000 | 231000 | 231500 | 229500 | 9966 |
| 570 | 20240423 | 093000 | 50108581500 | 231000 | 230000 | 231500 | 230000 | 10990 |
| 571 | 20240423 | 092900 | 47568986500 | 230500 | 229000 | 230500 | 229000 | 25462 |
| 572 | 20240423 | 092800 | 41716302500 | 229000 | 229000 | 229500 | 229000 | 691 |
| 573 | 20240423 | 092700 | 41557896500 | 229500 | 228500 | 229500 | 228000 | 3300 |
| 574 | 20240423 | 092600 | 40802835500 | 228500 | 229500 | 229500 | 228500 | 2523 |
| 575 | 20240423 | 092500 | 40225654000 | 229500 | 228000 | 229500 | 228000 | 3508 |
| 576 | 20240423 | 092400 | 39422587500 | 228500 | 229000 | 229500 | 228000 | 3633 |
| 577 | 20240423 | 092300 | 38591237500 | 229000 | 230000 | 230000 | 228000 | 4874 |
| 578 | 20240423 | 092200 | 37474754000 | 229500 | 228000 | 230000 | 228000 | 19558 |
| 579 | 20240423 | 092100 | 32993649000 | 228500 | 227500 | 228500 | 227500 | 6745 |
| 580 | 20240423 | 092000 | 31454771000 | 227500 | 227000 | 228000 | 226500 | 4857 |
| 581 | 20240423 | 091900 | 30351844000 | 227000 | 226500 | 227000 | 226000 | 2581 |
| 582 | 20240423 | 091800 | 29767315500 | 226500 | 226000 | 226500 | 226000 | 1141 |
| 583 | 20240423 | 091700 | 29509342000 | 226000 | 227500 | 227500 | 226000 | 2748 |
| 584 | 20240423 | 091600 | 28886508000 | 227500 | 227000 | 227500 | 226500 | 2847 |
| 585 | 20240423 | 091500 | 28240203500 | 227000 | 225500 | 227000 | 225000 | 4196 |
| 586 | 20240423 | 091400 | 27291442000 | 225000 | 225500 | 225500 | 225000 | 575 |
| 587 | 20240423 | 091300 | 27161919000 | 225500 | 225500 | 226000 | 225000 | 1280 |
| 588 | 20240423 | 091200 | 26873328500 | 225500 | 224500 | 225500 | 224500 | 2560 |
| 589 | 20240423 | 091100 | 26297285000 | 224500 | 224500 | 225000 | 224500 | 2190 |
| 590 | 20240423 | 091000 | 25805488500 | 224500 | 226000 | 226500 | 224500 | 4945 |
| 591 | 20240423 | 090900 | 24690182000 | 226500 | 228000 | 228000 | 226000 | 5019 |
| 592 | 20240423 | 090800 | 23550403000 | 228000 | 226000 | 228000 | 226000 | 4728 |
| 593 | 20240423 | 090700 | 22478061000 | 226000 | 227000 | 227500 | 226000 | 4221 |
| 594 | 20240423 | 090600 | 21521659500 | 227500 | 228500 | 228500 | 226500 | 8548 |
| 595 | 20240423 | 090500 | 19576632500 | 229000 | 227500 | 229000 | 227500 | 16463 |
| 596 | 20240423 | 090400 | 15813658000 | 228000 | 227000 | 228000 | 226500 | 15811 |
| 597 | 20240423 | 090300 | 12221703500 | 227000 | 225000 | 227000 | 225000 | 14591 |
| 598 | 20240423 | 090200 | 8918771500 | 225500 | 225500 | 226000 | 224000 | 11273 |
| 599 | 20240423 | 090100 | 6386129500 | 225000 | 224500 | 225500 | 224000 | 9640 |
| 600 | 20240423 | 090000 | 4218109500 | 224500 | 224000 | 225000 | 223000 | 18669 |