33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 184000 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 431 |
| 3 | 20240419 | 183900 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 4 | 20240419 | 183800 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 5 | 20240419 | 183700 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 6 | 20240419 | 183600 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 7 | 20240419 | 183500 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 8 | 20240419 | 183400 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 9 | 20240419 | 183300 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 10 | 20240419 | 183200 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 11 | 20240419 | 183100 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 12 | 20240419 | 183000 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 13 | 20240419 | 182900 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 14 | 20240419 | 182800 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 15 | 20240419 | 182700 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 16 | 20240419 | 182600 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 17 | 20240419 | 182500 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 18 | 20240419 | 182400 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 19 | 20240419 | 182300 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 20 | 20240419 | 182200 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 21 | 20240419 | 182100 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 22 | 20240419 | 182000 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 23 | 20240419 | 181900 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 24 | 20240419 | 181800 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 25 | 20240419 | 181700 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 26 | 20240419 | 181600 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 27 | 20240419 | 181500 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 28 | 20240419 | 181400 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 29 | 20240419 | 181300 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 30 | 20240419 | 181200 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 31 | 20240419 | 181100 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 32 | 20240419 | 181000 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 431 |
| 33 | 20240419 | 180900 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 34 | 20240419 | 180800 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 35 | 20240419 | 180700 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 36 | 20240419 | 180600 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 37 | 20240419 | 180500 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 38 | 20240419 | 180400 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 39 | 20240419 | 180300 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 40 | 20240419 | 180200 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 41 | 20240419 | 180100 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 42 | 20240419 | 180000 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 43 | 20240419 | 175900 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 44 | 20240419 | 175800 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 45 | 20240419 | 175700 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 46 | 20240419 | 175600 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 47 | 20240419 | 175500 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 48 | 20240419 | 175400 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 49 | 20240419 | 175300 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 50 | 20240419 | 175200 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 51 | 20240419 | 175100 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 52 | 20240419 | 175000 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 53 | 20240419 | 174900 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 54 | 20240419 | 174800 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 55 | 20240419 | 174700 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 56 | 20240419 | 174600 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 57 | 20240419 | 174500 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 58 | 20240419 | 174400 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 59 | 20240419 | 174300 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 60 | 20240419 | 174200 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 61 | 20240419 | 174100 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 62 | 20240419 | 174000 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 431 |
| 63 | 20240419 | 173900 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 64 | 20240419 | 173800 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 65 | 20240419 | 173700 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 66 | 20240419 | 173600 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 67 | 20240419 | 173500 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 68 | 20240419 | 173400 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 69 | 20240419 | 173300 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 70 | 20240419 | 173200 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 71 | 20240419 | 173100 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 72 | 20240419 | 173000 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 73 | 20240419 | 172900 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 74 | 20240419 | 172800 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 75 | 20240419 | 172700 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 76 | 20240419 | 172600 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 77 | 20240419 | 172500 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 78 | 20240419 | 172400 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 79 | 20240419 | 172300 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 80 | 20240419 | 172200 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 81 | 20240419 | 172100 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 82 | 20240419 | 172000 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 83 | 20240419 | 171900 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 84 | 20240419 | 171800 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 85 | 20240419 | 171700 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 86 | 20240419 | 171600 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 87 | 20240419 | 171500 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 88 | 20240419 | 171400 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 89 | 20240419 | 171300 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 90 | 20240419 | 171200 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 91 | 20240419 | 171100 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 92 | 20240419 | 171000 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 431 |
| 93 | 20240419 | 170900 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 94 | 20240419 | 170800 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 95 | 20240419 | 170700 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 96 | 20240419 | 170600 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 97 | 20240419 | 170500 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 98 | 20240419 | 170400 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 99 | 20240419 | 170300 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 100 | 20240419 | 170200 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 101 | 20240419 | 170100 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 102 | 20240419 | 170000 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 103 | 20240419 | 165900 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 104 | 20240419 | 165800 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 105 | 20240419 | 165700 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 106 | 20240419 | 165600 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 107 | 20240419 | 165500 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 108 | 20240419 | 165400 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 109 | 20240419 | 165300 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 110 | 20240419 | 165200 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 111 | 20240419 | 165100 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 112 | 20240419 | 165000 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 113 | 20240419 | 164900 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 114 | 20240419 | 164800 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 115 | 20240419 | 164700 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 116 | 20240419 | 164600 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 117 | 20240419 | 164500 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 118 | 20240419 | 164400 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 119 | 20240419 | 164300 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 120 | 20240419 | 164200 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 121 | 20240419 | 164100 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 122 | 20240419 | 164000 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 431 |
| 123 | 20240419 | 163900 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 124 | 20240419 | 163800 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 125 | 20240419 | 163700 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 126 | 20240419 | 163600 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 127 | 20240419 | 163500 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 128 | 20240419 | 163400 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 129 | 20240419 | 163300 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 130 | 20240419 | 163200 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 131 | 20240419 | 163100 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 132 | 20240419 | 163000 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 133 | 20240419 | 162900 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 134 | 20240419 | 162800 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 135 | 20240419 | 162700 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 136 | 20240419 | 162600 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 137 | 20240419 | 162500 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 138 | 20240419 | 162400 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 139 | 20240419 | 162300 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 140 | 20240419 | 162200 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 141 | 20240419 | 162100 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 142 | 20240419 | 162000 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 143 | 20240419 | 161900 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 144 | 20240419 | 161800 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 145 | 20240419 | 161700 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 146 | 20240419 | 161600 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 147 | 20240419 | 161500 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 148 | 20240419 | 161400 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 149 | 20240419 | 161300 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 150 | 20240419 | 161200 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 151 | 20240419 | 161100 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 152 | 20240419 | 161000 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 431 |
| 153 | 20240419 | 160900 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 154 | 20240419 | 160800 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 155 | 20240419 | 160700 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 156 | 20240419 | 160600 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 157 | 20240419 | 160500 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 158 | 20240419 | 160400 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 159 | 20240419 | 160300 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 160 | 20240419 | 160200 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 161 | 20240419 | 160100 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 162 | 20240419 | 160000 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 163 | 20240419 | 155900 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 164 | 20240419 | 155800 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 165 | 20240419 | 155700 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 166 | 20240419 | 155600 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 167 | 20240419 | 155500 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 168 | 20240419 | 155400 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 169 | 20240419 | 155300 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 170 | 20240419 | 155200 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 171 | 20240419 | 155100 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 172 | 20240419 | 155000 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 173 | 20240419 | 154900 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 174 | 20240419 | 154800 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 175 | 20240419 | 154700 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 176 | 20240419 | 154600 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 177 | 20240419 | 154500 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 178 | 20240419 | 154400 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 179 | 20240419 | 154300 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 180 | 20240419 | 154200 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 181 | 20240419 | 154100 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 182 | 20240419 | 154000 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 431 |
| 183 | 20240419 | 153900 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 184 | 20240419 | 153800 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 185 | 20240419 | 153700 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 186 | 20240419 | 153600 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 187 | 20240419 | 153500 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 188 | 20240419 | 153400 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 189 | 20240419 | 153300 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 190 | 20240419 | 153200 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 191 | 20240419 | 153100 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 192 | 20240419 | 153000 | 8167808500 | 373500 | 373500 | 373500 | 373500 | 431 |
| 193 | 20240419 | 152900 | 8006830000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 194 | 20240419 | 152800 | 8006830000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 195 | 20240419 | 152700 | 8006830000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 196 | 20240419 | 152600 | 8006830000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 197 | 20240419 | 152500 | 8006830000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 198 | 20240419 | 152400 | 8006830000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 199 | 20240419 | 152300 | 8006830000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 200 | 20240419 | 152200 | 8006830000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 201 | 20240419 | 152100 | 8006830000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 202 | 20240419 | 152000 | 8006830000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 203 | 20240419 | 151900 | 8006830000 | 373500 | 373500 | 374000 | 373000 | 98 |
| 204 | 20240419 | 151800 | 7970224000 | 373500 | 373500 | 373500 | 373500 | 50 |
| 205 | 20240419 | 151700 | 7951549000 | 373500 | 373500 | 373500 | 373000 | 75 |
| 206 | 20240419 | 151600 | 7923558000 | 373000 | 373500 | 373500 | 373000 | 37 |
| 207 | 20240419 | 151500 | 7909753000 | 373500 | 373500 | 373500 | 373000 | 44 |
| 208 | 20240419 | 151400 | 7893334500 | 373000 | 374000 | 374000 | 373000 | 39 |
| 209 | 20240419 | 151300 | 7878781500 | 373500 | 373500 | 373500 | 373000 | 35 |
| 210 | 20240419 | 151200 | 7865722000 | 373500 | 373500 | 374000 | 373500 | 360 |
| 211 | 20240419 | 151100 | 7731261500 | 373500 | 372500 | 373500 | 372500 | 168 |
| 212 | 20240419 | 151000 | 7668559000 | 373000 | 372500 | 373000 | 372000 | 43 |
| 213 | 20240419 | 150900 | 7652546500 | 372500 | 373000 | 373000 | 372500 | 42 |
| 214 | 20240419 | 150800 | 7636898000 | 372500 | 373000 | 373000 | 372500 | 44 |
| 215 | 20240419 | 150700 | 7620498500 | 373000 | 372500 | 373000 | 372000 | 49 |
| 216 | 20240419 | 150600 | 7602259500 | 372000 | 372500 | 372500 | 372000 | 43 |
| 217 | 20240419 | 150500 | 7586254500 | 372500 | 373000 | 373000 | 372500 | 59 |
| 218 | 20240419 | 150400 | 7564269000 | 372500 | 372000 | 373000 | 372000 | 45 |
| 219 | 20240419 | 150300 | 7547511500 | 373000 | 373000 | 373000 | 372500 | 58 |
| 220 | 20240419 | 150200 | 7525900000 | 373000 | 372500 | 373000 | 372000 | 33 |
| 221 | 20240419 | 150100 | 7513613500 | 373000 | 371500 | 373000 | 371500 | 47 |
| 222 | 20240419 | 150000 | 7496113000 | 371500 | 372000 | 372500 | 371500 | 40 |
| 223 | 20240419 | 145900 | 7481235000 | 371500 | 371500 | 373000 | 371500 | 77 |
| 224 | 20240419 | 145800 | 7452584000 | 372500 | 372500 | 372500 | 371500 | 36 |
| 225 | 20240419 | 145700 | 7439192000 | 372500 | 372500 | 372500 | 371500 | 46 |
| 226 | 20240419 | 145600 | 7422075500 | 372500 | 373000 | 373000 | 372000 | 40 |
| 227 | 20240419 | 145500 | 7407192000 | 372000 | 372500 | 373500 | 372000 | 37 |
| 228 | 20240419 | 145400 | 7393408500 | 372500 | 373000 | 373500 | 372000 | 39 |
| 229 | 20240419 | 145300 | 7378879000 | 372500 | 373000 | 373000 | 372000 | 89 |
| 230 | 20240419 | 145200 | 7345730000 | 372000 | 373000 | 373000 | 372000 | 32 |
| 231 | 20240419 | 145100 | 7333811500 | 372500 | 373000 | 373500 | 372000 | 46 |
| 232 | 20240419 | 145000 | 7316671500 | 373000 | 373000 | 373000 | 372000 | 44 |
| 233 | 20240419 | 144900 | 7300278000 | 372500 | 372500 | 373000 | 372000 | 52 |
| 234 | 20240419 | 144800 | 7280908000 | 372000 | 372500 | 373000 | 372000 | 41 |
| 235 | 20240419 | 144700 | 7265637500 | 372500 | 372500 | 373000 | 371500 | 37 |
| 236 | 20240419 | 144600 | 7251863000 | 373500 | 373500 | 373500 | 372500 | 38 |
| 237 | 20240419 | 144500 | 7237685500 | 373500 | 372500 | 373500 | 372000 | 56 |
| 238 | 20240419 | 144400 | 7216809500 | 373500 | 372000 | 373500 | 372000 | 34 |
| 239 | 20240419 | 144300 | 7204150000 | 373000 | 372500 | 373000 | 372500 | 23 |
| 240 | 20240419 | 144200 | 7195579000 | 371500 | 372000 | 373500 | 371500 | 81 |
| 241 | 20240419 | 144100 | 7165407000 | 372000 | 372500 | 372500 | 372000 | 43 |
| 242 | 20240419 | 144000 | 7149405000 | 372000 | 372000 | 372500 | 372000 | 50 |
| 243 | 20240419 | 143900 | 7130796500 | 372000 | 372500 | 372500 | 372000 | 50 |
| 244 | 20240419 | 143800 | 7112188000 | 372000 | 372000 | 374000 | 372000 | 213 |
| 245 | 20240419 | 143700 | 7032820000 | 372500 | 372500 | 372500 | 372000 | 119 |
| 246 | 20240419 | 143600 | 6988536500 | 372000 | 372500 | 372500 | 372000 | 43 |
| 247 | 20240419 | 143500 | 6972533500 | 372500 | 372500 | 372500 | 372000 | 40 |
| 248 | 20240419 | 143400 | 6957646500 | 372500 | 372500 | 372500 | 372000 | 57 |
| 249 | 20240419 | 143300 | 6936428000 | 372500 | 372500 | 372500 | 372000 | 30 |
| 250 | 20240419 | 143200 | 6925266000 | 372500 | 372500 | 372500 | 372000 | 29 |
| 251 | 20240419 | 143100 | 6914476500 | 372500 | 372500 | 372500 | 372000 | 47 |
| 252 | 20240419 | 143000 | 6896984500 | 372000 | 372000 | 372000 | 372000 | 46 |
| 253 | 20240419 | 142900 | 6879872500 | 372500 | 372500 | 373000 | 372000 | 145 |
| 254 | 20240419 | 142800 | 6825873000 | 372500 | 372500 | 373000 | 372000 | 39 |
| 255 | 20240419 | 142700 | 6811359500 | 372500 | 372000 | 372500 | 372000 | 28 |
| 256 | 20240419 | 142600 | 6800943000 | 372500 | 372000 | 373000 | 372000 | 13 |
| 257 | 20240419 | 142500 | 6796100500 | 372000 | 371500 | 372500 | 371500 | 109 |
| 258 | 20240419 | 142400 | 6755542500 | 371500 | 371500 | 372000 | 371500 | 25 |
| 259 | 20240419 | 142300 | 6746254500 | 372000 | 372000 | 372000 | 371000 | 34 |
| 260 | 20240419 | 142200 | 6733611500 | 372000 | 372500 | 372500 | 372000 | 29 |
| 261 | 20240419 | 142100 | 6722823000 | 372000 | 372000 | 372000 | 372000 | 103 |
| 262 | 20240419 | 142000 | 6684507000 | 372000 | 371500 | 372000 | 371000 | 62 |
| 263 | 20240419 | 141900 | 6661480000 | 371000 | 371500 | 371500 | 371000 | 33 |
| 264 | 20240419 | 141800 | 6649227500 | 371500 | 371500 | 371500 | 371500 | 27 |
| 265 | 20240419 | 141700 | 6639197000 | 371500 | 372000 | 372500 | 371500 | 55 |
| 266 | 20240419 | 141600 | 6618749000 | 371500 | 372000 | 372000 | 371500 | 34 |
| 267 | 20240419 | 141500 | 6606115500 | 372000 | 371500 | 372000 | 371500 | 30 |
| 268 | 20240419 | 141400 | 6594968000 | 371500 | 371500 | 371500 | 371000 | 35 |
| 269 | 20240419 | 141300 | 6581974000 | 371500 | 371500 | 371500 | 371000 | 34 |
| 270 | 20240419 | 141200 | 6569356000 | 371000 | 371500 | 371500 | 371000 | 35 |
| 271 | 20240419 | 141100 | 6556355500 | 371500 | 372500 | 373500 | 371500 | 554 |
| 272 | 20240419 | 141000 | 6350024500 | 372500 | 373000 | 373000 | 372500 | 63 |
| 273 | 20240419 | 140900 | 6326556000 | 372500 | 372500 | 373000 | 372500 | 27 |
| 274 | 20240419 | 140800 | 6316498000 | 373000 | 371500 | 373000 | 371500 | 87 |
| 275 | 20240419 | 140700 | 6284115000 | 371500 | 371500 | 371500 | 371500 | 58 |
| 276 | 20240419 | 140600 | 6262568000 | 371500 | 371500 | 371500 | 371500 | 29 |
| 277 | 20240419 | 140500 | 6251794500 | 371500 | 371500 | 372000 | 371500 | 46 |
| 278 | 20240419 | 140400 | 6234704500 | 371500 | 371500 | 371500 | 371500 | 27 |
| 279 | 20240419 | 140300 | 6224674000 | 371500 | 372000 | 372000 | 371500 | 34 |
| 280 | 20240419 | 140200 | 6212040000 | 372000 | 372000 | 372000 | 371500 | 48 |
| 281 | 20240419 | 140100 | 6194196500 | 372000 | 372000 | 372000 | 371500 | 27 |
| 282 | 20240419 | 140000 | 6184158000 | 372500 | 372500 | 372500 | 371500 | 43 |
| 283 | 20240419 | 135900 | 6168165500 | 371000 | 372500 | 372500 | 371000 | 35 |
| 284 | 20240419 | 135800 | 6155167500 | 372500 | 371000 | 372500 | 371000 | 30 |
| 285 | 20240419 | 135700 | 6144034500 | 371000 | 371500 | 371500 | 371000 | 22 |
| 286 | 20240419 | 135600 | 6135862000 | 371500 | 372000 | 373000 | 371000 | 66 |
| 287 | 20240419 | 135500 | 6111333500 | 372000 | 371000 | 372000 | 371000 | 32 |
| 288 | 20240419 | 135400 | 6099452000 | 371500 | 371000 | 371500 | 370500 | 49 |
| 289 | 20240419 | 135300 | 6081271000 | 371000 | 371500 | 371500 | 371000 | 126 |
| 290 | 20240419 | 135200 | 6034521500 | 371500 | 371500 | 371500 | 371000 | 28 |
| 291 | 20240419 | 135100 | 6024132000 | 371000 | 371000 | 371500 | 371000 | 44 |
| 292 | 20240419 | 135000 | 6007801500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 293 | 20240419 | 134900 | 6007801500 | 371000 | 371500 | 371500 | 371000 | 28 |
| 294 | 20240419 | 134800 | 5997410500 | 371500 | 372000 | 372000 | 371500 | 61 |
| 295 | 20240419 | 134700 | 5974744500 | 371500 | 371500 | 371500 | 371500 | 22 |
| 296 | 20240419 | 134600 | 5966571500 | 371500 | 372000 | 372000 | 371500 | 45 |
| 297 | 20240419 | 134500 | 5949853000 | 371500 | 371500 | 371500 | 371500 | 86 |
| 298 | 20240419 | 134400 | 5917904000 | 372000 | 372000 | 372000 | 371500 | 47 |
| 299 | 20240419 | 134300 | 5900441000 | 372000 | 372000 | 372000 | 371500 | 52 |
| 300 | 20240419 | 134200 | 5881114000 | 372000 | 372000 | 372000 | 371500 | 28 |
| 301 | 20240419 | 134100 | 5870700000 | 372000 | 372000 | 372500 | 372000 | 147 |
| 302 | 20240419 | 134000 | 5815998500 | 372000 | 372500 | 372500 | 371500 | 50 |
| 303 | 20240419 | 133900 | 5797402500 | 372000 | 372000 | 372000 | 372000 | 36 |
| 304 | 20240419 | 133800 | 5784010500 | 372000 | 372000 | 372500 | 372000 | 30 |
| 305 | 20240419 | 133700 | 5772850000 | 372000 | 372000 | 372000 | 372000 | 29 |
| 306 | 20240419 | 133600 | 5762062000 | 372000 | 372500 | 372500 | 372000 | 26 |
| 307 | 20240419 | 133500 | 5752380500 | 372500 | 372500 | 372500 | 372500 | 28 |
| 308 | 20240419 | 133400 | 5741950500 | 373000 | 372500 | 373000 | 372000 | 55 |
| 309 | 20240419 | 133300 | 5721462000 | 373000 | 372500 | 373000 | 372500 | 69 |
| 310 | 20240419 | 133200 | 5695758500 | 373000 | 373000 | 373000 | 373000 | 42 |
| 311 | 20240419 | 133100 | 5680092500 | 373000 | 373000 | 373000 | 373000 | 39 |
| 312 | 20240419 | 133000 | 5665545500 | 373500 | 373000 | 373500 | 373000 | 2 |
| 313 | 20240419 | 132900 | 5664799000 | 373000 | 373500 | 373500 | 373000 | 117 |
| 314 | 20240419 | 132800 | 5621137000 | 373500 | 373500 | 373500 | 373500 | 18 |
| 315 | 20240419 | 132700 | 5614414000 | 373500 | 373500 | 373500 | 373500 | 22 |
| 316 | 20240419 | 132600 | 5606197000 | 373500 | 373500 | 374000 | 373500 | 25 |
| 317 | 20240419 | 132500 | 5596856000 | 373500 | 373500 | 373500 | 373500 | 1 |
| 318 | 20240419 | 132400 | 5596482500 | 373000 | 373000 | 373000 | 373000 | 60 |
| 319 | 20240419 | 132300 | 5574102500 | 373000 | 373000 | 374000 | 372500 | 136 |
| 320 | 20240419 | 132200 | 5523346500 | 373000 | 374000 | 374000 | 373000 | 38 |
| 321 | 20240419 | 132100 | 5509157000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 322 | 20240419 | 132000 | 5509157000 | 373500 | 374500 | 374500 | 373500 | 2 |
| 323 | 20240419 | 131900 | 5508409000 | 373500 | 374000 | 374000 | 373500 | 47 |
| 324 | 20240419 | 131800 | 5490846000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 325 | 20240419 | 131700 | 5490846000 | 373000 | 373000 | 373000 | 373000 | 1 |
| 326 | 20240419 | 131600 | 5490473000 | 373000 | 373500 | 373500 | 373000 | 2 |
| 327 | 20240419 | 131500 | 5489726500 | 373000 | 373500 | 374000 | 373000 | 5 |
| 328 | 20240419 | 131400 | 5487858000 | 373500 | 374000 | 374000 | 373500 | 4 |
| 329 | 20240419 | 131300 | 5486363000 | 374000 | 374000 | 374000 | 374000 | 5 |
| 330 | 20240419 | 131200 | 5484493000 | 374500 | 373500 | 374500 | 373000 | 81 |
| 331 | 20240419 | 131100 | 5454262500 | 373500 | 374000 | 374000 | 373500 | 2 |
| 332 | 20240419 | 131000 | 5453515000 | 373500 | 374000 | 374000 | 373500 | 16 |
| 333 | 20240419 | 130900 | 5447538000 | 374000 | 373500 | 374500 | 373500 | 93 |
| 334 | 20240419 | 130800 | 5412755500 | 374000 | 373000 | 374000 | 373000 | 36 |
| 335 | 20240419 | 130700 | 5399310500 | 373000 | 373000 | 373000 | 373000 | 2 |
| 336 | 20240419 | 130600 | 5398564500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 337 | 20240419 | 130500 | 5398564500 | 373500 | 373500 | 373500 | 373500 | 5 |
| 338 | 20240419 | 130400 | 5396697000 | 373000 | 374000 | 374000 | 373000 | 15 |
| 339 | 20240419 | 130300 | 5391091500 | 372500 | 373000 | 373000 | 372500 | 16 |
| 340 | 20240419 | 130200 | 5385131000 | 372500 | 373500 | 373500 | 372500 | 72 |
| 341 | 20240419 | 130100 | 5358283500 | 373500 | 373500 | 373500 | 373500 | 2 |
| 342 | 20240419 | 130000 | 5357536500 | 372500 | 372500 | 373500 | 372500 | 184 |
| 343 | 20240419 | 125900 | 5288948000 | 372000 | 372000 | 372500 | 372000 | 31 |
| 344 | 20240419 | 125800 | 5277414500 | 372500 | 372000 | 372500 | 372000 | 56 |
| 345 | 20240419 | 125700 | 5256573500 | 371500 | 372000 | 372000 | 371500 | 35 |
| 346 | 20240419 | 125600 | 5243567000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 347 | 20240419 | 125500 | 5243567000 | 371500 | 372000 | 372000 | 371500 | 9 |
| 348 | 20240419 | 125400 | 5240220500 | 371500 | 371500 | 372000 | 371500 | 44 |
| 349 | 20240419 | 125300 | 5223870000 | 371500 | 371500 | 371500 | 371500 | 1 |
| 350 | 20240419 | 125200 | 5223498500 | 372000 | 372000 | 372000 | 372000 | 21 |
| 351 | 20240419 | 125100 | 5215686500 | 372000 | 371500 | 372000 | 371500 | 2 |
| 352 | 20240419 | 125000 | 5214943000 | 371500 | 371500 | 371500 | 371500 | 61 |
| 353 | 20240419 | 124900 | 5192281500 | 371500 | 372000 | 372000 | 371500 | 6 |
| 354 | 20240419 | 124800 | 5190050000 | 372000 | 372000 | 372000 | 372000 | 12 |
| 355 | 20240419 | 124700 | 5185586000 | 372000 | 372000 | 372000 | 372000 | 0 |
| 356 | 20240419 | 124600 | 5185586000 | 372000 | 371500 | 372000 | 371500 | 7 |
| 357 | 20240419 | 124500 | 5182985000 | 371500 | 372000 | 372000 | 371500 | 2 |
| 358 | 20240419 | 124400 | 5182241500 | 372000 | 371500 | 372000 | 371500 | 43 |
| 359 | 20240419 | 124300 | 5166246000 | 372000 | 372000 | 372000 | 372000 | 1 |
| 360 | 20240419 | 124200 | 5165874000 | 372000 | 371500 | 372000 | 371500 | 2 |
| 361 | 20240419 | 124100 | 5165130500 | 371500 | 371500 | 371500 | 371500 | 1 |
| 362 | 20240419 | 124000 | 5164759000 | 371500 | 372000 | 372000 | 371500 | 7 |
| 363 | 20240419 | 123900 | 5162157500 | 372000 | 372000 | 372000 | 372000 | 7 |
| 364 | 20240419 | 123800 | 5159553500 | 371500 | 371500 | 371500 | 371500 | 4 |
| 365 | 20240419 | 123700 | 5158067500 | 371500 | 371500 | 371500 | 371000 | 129 |
| 366 | 20240419 | 123600 | 5110146500 | 371500 | 371500 | 371500 | 371500 | 100 |
| 367 | 20240419 | 123500 | 5072996500 | 371500 | 372000 | 372000 | 371500 | 28 |
| 368 | 20240419 | 123400 | 5062584500 | 372000 | 371500 | 372000 | 371500 | 10 |
| 369 | 20240419 | 123300 | 5058869000 | 372000 | 372000 | 372000 | 372000 | 107 |
| 370 | 20240419 | 123200 | 5019065000 | 372500 | 372500 | 372500 | 372500 | 1 |
| 371 | 20240419 | 123100 | 5018692500 | 372000 | 372000 | 372000 | 372000 | 2 |
| 372 | 20240419 | 123000 | 5017948500 | 372000 | 372000 | 372000 | 372000 | 14 |
| 373 | 20240419 | 122900 | 5012740500 | 372000 | 372000 | 372000 | 372000 | 3 |
| 374 | 20240419 | 122800 | 5011624500 | 372500 | 372500 | 372500 | 372500 | 0 |
| 375 | 20240419 | 122700 | 5011624500 | 372500 | 372000 | 372500 | 372000 | 13 |
| 376 | 20240419 | 122600 | 5006788000 | 372000 | 372000 | 372000 | 372000 | 4 |
| 377 | 20240419 | 122500 | 5005300000 | 372000 | 372500 | 372500 | 372000 | 13 |
| 378 | 20240419 | 122400 | 5000458000 | 372500 | 372000 | 372500 | 372000 | 5 |
| 379 | 20240419 | 122300 | 4998596000 | 372500 | 372500 | 372500 | 372500 | 3 |
| 380 | 20240419 | 122200 | 4997478500 | 372500 | 372500 | 372500 | 372500 | 1 |
| 381 | 20240419 | 122100 | 4997106000 | 372500 | 372500 | 372500 | 372500 | 10 |
| 382 | 20240419 | 122000 | 4993381000 | 372500 | 372000 | 372500 | 372000 | 2 |
| 383 | 20240419 | 121900 | 4992636500 | 372000 | 371500 | 372000 | 371500 | 64 |
| 384 | 20240419 | 121800 | 4968829000 | 372000 | 371500 | 372000 | 371500 | 42 |
| 385 | 20240419 | 121700 | 4953205500 | 371500 | 371500 | 371500 | 371500 | 85 |
| 386 | 20240419 | 121600 | 4921628000 | 371500 | 371500 | 371500 | 371500 | 4 |
| 387 | 20240419 | 121500 | 4920142000 | 371500 | 371500 | 371500 | 371500 | 1 |
| 388 | 20240419 | 121400 | 4919770500 | 371500 | 371500 | 371500 | 371500 | 3 |
| 389 | 20240419 | 121300 | 4918656000 | 371500 | 371500 | 371500 | 371500 | 36 |
| 390 | 20240419 | 121200 | 4905282000 | 371500 | 371500 | 371500 | 371500 | 14 |
| 391 | 20240419 | 121100 | 4900081000 | 372000 | 372000 | 372000 | 372000 | 20 |
| 392 | 20240419 | 121000 | 4892641000 | 372000 | 372000 | 372000 | 372000 | 3 |
| 393 | 20240419 | 120900 | 4891525000 | 372000 | 371500 | 372000 | 371500 | 3 |
| 394 | 20240419 | 120800 | 4890410000 | 372000 | 372500 | 372500 | 372000 | 94 |
| 395 | 20240419 | 120700 | 4855437000 | 372500 | 372500 | 372500 | 372000 | 14 |
| 396 | 20240419 | 120600 | 4850226000 | 372500 | 372500 | 372500 | 372000 | 3 |
| 397 | 20240419 | 120500 | 4849109000 | 372000 | 372500 | 372500 | 372000 | 3 |
| 398 | 20240419 | 120400 | 4847992500 | 372500 | 372500 | 372500 | 372500 | 2 |
| 399 | 20240419 | 120300 | 4847247500 | 372000 | 372500 | 372500 | 372000 | 24 |
| 400 | 20240419 | 120200 | 4838317500 | 372000 | 372000 | 372000 | 372000 | 42 |
| 401 | 20240419 | 120100 | 4822693500 | 372000 | 372000 | 372000 | 371500 | 106 |
| 402 | 20240419 | 120000 | 4783262000 | 371500 | 371500 | 371500 | 371500 | 1 |
| 403 | 20240419 | 115900 | 4782890500 | 371500 | 371500 | 371500 | 371500 | 3 |
| 404 | 20240419 | 115800 | 4781776000 | 371500 | 371500 | 371500 | 371500 | 1 |
| 405 | 20240419 | 115700 | 4781404500 | 371500 | 371500 | 371500 | 371500 | 0 |
| 406 | 20240419 | 115600 | 4781404500 | 371500 | 371000 | 371500 | 371000 | 89 |
| 407 | 20240419 | 115500 | 4748342500 | 371000 | 371000 | 371500 | 371000 | 21 |
| 408 | 20240419 | 115400 | 4740546500 | 371500 | 371000 | 371500 | 371000 | 12 |
| 409 | 20240419 | 115300 | 4736094000 | 371000 | 371500 | 371500 | 371000 | 22 |
| 410 | 20240419 | 115200 | 4727927500 | 371500 | 371500 | 371500 | 371500 | 2 |
| 411 | 20240419 | 115100 | 4727184500 | 371500 | 371500 | 371500 | 371500 | 15 |
| 412 | 20240419 | 115000 | 4721612000 | 372000 | 371000 | 372000 | 371000 | 68 |
| 413 | 20240419 | 114900 | 4696353500 | 371500 | 371500 | 371500 | 370000 | 173 |
| 414 | 20240419 | 114800 | 4632238500 | 370500 | 371000 | 371000 | 370500 | 225 |
| 415 | 20240419 | 114700 | 4548781000 | 371000 | 371000 | 371500 | 371000 | 13 |
| 416 | 20240419 | 114600 | 4543952500 | 371500 | 371500 | 371500 | 371500 | 2 |
| 417 | 20240419 | 114500 | 4543209500 | 371500 | 372000 | 372000 | 371500 | 32 |
| 418 | 20240419 | 114400 | 4531308000 | 371000 | 372000 | 372500 | 371000 | 127 |
| 419 | 20240419 | 114300 | 4484100000 | 372000 | 372000 | 372000 | 372000 | 19 |
| 420 | 20240419 | 114200 | 4477032000 | 372500 | 372500 | 372500 | 372500 | 24 |
| 421 | 20240419 | 114100 | 4468092000 | 372500 | 372500 | 372500 | 372500 | 51 |
| 422 | 20240419 | 114000 | 4449094500 | 373000 | 372500 | 373000 | 372500 | 5 |
| 423 | 20240419 | 113900 | 4447231500 | 372500 | 372500 | 372500 | 372000 | 97 |
| 424 | 20240419 | 113800 | 4411126500 | 372500 | 372500 | 372500 | 372500 | 1 |
| 425 | 20240419 | 113700 | 4410754000 | 372000 | 372000 | 372000 | 372000 | 0 |
| 426 | 20240419 | 113600 | 4410754000 | 372000 | 372000 | 372000 | 372000 | 4 |
| 427 | 20240419 | 113500 | 4409266000 | 372000 | 372500 | 372500 | 372000 | 91 |
| 428 | 20240419 | 113400 | 4375413500 | 372500 | 372500 | 372500 | 372000 | 149 |
| 429 | 20240419 | 113300 | 4319911500 | 372000 | 372000 | 372500 | 371000 | 86 |
| 430 | 20240419 | 113200 | 4287915000 | 371500 | 372000 | 372000 | 371000 | 156 |
| 431 | 20240419 | 113100 | 4229962500 | 372000 | 372000 | 372000 | 372000 | 59 |
| 432 | 20240419 | 113000 | 4208014500 | 372000 | 372500 | 372500 | 372000 | 4 |
| 433 | 20240419 | 112900 | 4206525000 | 372000 | 372500 | 372500 | 372000 | 3 |
| 434 | 20240419 | 112800 | 4205408500 | 372000 | 373500 | 373500 | 372000 | 46 |
| 435 | 20240419 | 112700 | 4188256000 | 373500 | 373000 | 373500 | 373000 | 54 |
| 436 | 20240419 | 112600 | 4168103000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 437 | 20240419 | 112500 | 4168103000 | 373000 | 372000 | 373000 | 372000 | 109 |
| 438 | 20240419 | 112400 | 4127475000 | 372500 | 372500 | 372500 | 372500 | 58 |
| 439 | 20240419 | 112300 | 4105870000 | 372000 | 372000 | 372000 | 372000 | 23 |
| 440 | 20240419 | 112200 | 4097314000 | 372000 | 372000 | 372000 | 371500 | 41 |
| 441 | 20240419 | 112100 | 4082066000 | 372000 | 372000 | 372000 | 372000 | 11 |
| 442 | 20240419 | 112000 | 4077974000 | 371500 | 373000 | 373000 | 371500 | 117 |
| 443 | 20240419 | 111900 | 4034342000 | 373000 | 373000 | 373500 | 373000 | 14 |
| 444 | 20240419 | 111800 | 4029118500 | 373000 | 373000 | 373500 | 373000 | 7 |
| 445 | 20240419 | 111700 | 4026507000 | 373500 | 372000 | 373500 | 372000 | 65 |
| 446 | 20240419 | 111600 | 4002257500 | 372000 | 373000 | 373500 | 372000 | 110 |
| 447 | 20240419 | 111500 | 3961250500 | 373000 | 373500 | 373500 | 371500 | 323 |
| 448 | 20240419 | 111400 | 3841107000 | 373500 | 373000 | 373500 | 373000 | 66 |
| 449 | 20240419 | 111300 | 3816482500 | 373000 | 374000 | 374000 | 373000 | 101 |
| 450 | 20240419 | 111200 | 3778749000 | 374000 | 373000 | 374000 | 372500 | 355 |
| 451 | 20240419 | 111100 | 3646284500 | 373500 | 374000 | 374000 | 373500 | 181 |
| 452 | 20240419 | 111000 | 3578667500 | 374000 | 374500 | 374500 | 374000 | 108 |
| 453 | 20240419 | 110900 | 3538229500 | 374000 | 374500 | 374500 | 374000 | 32 |
| 454 | 20240419 | 110800 | 3526248000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 455 | 20240419 | 110700 | 3526248000 | 374500 | 374500 | 375000 | 374500 | 28 |
| 456 | 20240419 | 110600 | 3515761500 | 374500 | 374500 | 374500 | 374500 | 58 |
| 457 | 20240419 | 110500 | 3494040500 | 374500 | 374000 | 374500 | 373500 | 38 |
| 458 | 20240419 | 110400 | 3479821000 | 375000 | 375000 | 375000 | 375000 | 3 |
| 459 | 20240419 | 110300 | 3478696000 | 375000 | 374500 | 375000 | 374000 | 104 |
| 460 | 20240419 | 110200 | 3439787500 | 374500 | 374500 | 374500 | 374500 | 106 |
| 461 | 20240419 | 110100 | 3400090500 | 375000 | 374500 | 375000 | 374500 | 22 |
| 462 | 20240419 | 110000 | 3391850500 | 375000 | 375500 | 375500 | 375000 | 5 |
| 463 | 20240419 | 105900 | 3389974500 | 374500 | 374500 | 374500 | 374500 | 12 |
| 464 | 20240419 | 105800 | 3385480500 | 375000 | 375500 | 375500 | 374000 | 108 |
| 465 | 20240419 | 105700 | 3344992000 | 375500 | 376000 | 376000 | 375500 | 17 |
| 466 | 20240419 | 105600 | 3338604000 | 375500 | 376000 | 376000 | 375500 | 4 |
| 467 | 20240419 | 105500 | 3337100500 | 376000 | 375000 | 376000 | 375000 | 11 |
| 468 | 20240419 | 105400 | 3332967500 | 376000 | 376000 | 376000 | 375500 | 49 |
| 469 | 20240419 | 105300 | 3314544000 | 376000 | 375500 | 376500 | 375000 | 82 |
| 470 | 20240419 | 105200 | 3283717500 | 375500 | 375500 | 375500 | 375500 | 38 |
| 471 | 20240419 | 105100 | 3269448500 | 375500 | 375500 | 375500 | 375500 | 34 |
| 472 | 20240419 | 105000 | 3256681500 | 375500 | 375000 | 375500 | 375000 | 34 |
| 473 | 20240419 | 104900 | 3243928500 | 375000 | 375000 | 375000 | 374500 | 21 |
| 474 | 20240419 | 104800 | 3236054500 | 374000 | 374000 | 374500 | 374000 | 78 |
| 475 | 20240419 | 104700 | 3206857500 | 374500 | 373500 | 375000 | 373500 | 73 |
| 476 | 20240419 | 104600 | 3179507000 | 374500 | 374500 | 376000 | 374000 | 61 |
| 477 | 20240419 | 104500 | 3156614500 | 374000 | 374000 | 376000 | 374000 | 109 |
| 478 | 20240419 | 104400 | 3115832500 | 375000 | 375500 | 376000 | 374000 | 246 |
| 479 | 20240419 | 104300 | 3023721000 | 375000 | 375500 | 375500 | 375000 | 54 |
| 480 | 20240419 | 104200 | 3003448000 | 374500 | 375000 | 375000 | 374500 | 98 |
| 481 | 20240419 | 104100 | 2966703000 | 374500 | 374500 | 374500 | 374500 | 178 |
| 482 | 20240419 | 104000 | 2900042000 | 374500 | 374500 | 375000 | 374500 | 110 |
| 483 | 20240419 | 103900 | 2858843500 | 375000 | 374500 | 375000 | 374500 | 18 |
| 484 | 20240419 | 103800 | 2852094000 | 375000 | 375000 | 375000 | 375000 | 14 |
| 485 | 20240419 | 103700 | 2846844000 | 375000 | 375500 | 375500 | 374500 | 10 |
| 486 | 20240419 | 103600 | 2843090500 | 375500 | 375000 | 375500 | 375000 | 61 |
| 487 | 20240419 | 103500 | 2820207000 | 375000 | 374500 | 375000 | 374500 | 15 |
| 488 | 20240419 | 103400 | 2814584500 | 375000 | 375000 | 375500 | 375000 | 78 |
| 489 | 20240419 | 103300 | 2785329500 | 375000 | 375000 | 375000 | 375000 | 1 |
| 490 | 20240419 | 103200 | 2784954500 | 375500 | 375500 | 375500 | 375500 | 1 |
| 491 | 20240419 | 103100 | 2784579000 | 375000 | 375000 | 375000 | 375000 | 5 |
| 492 | 20240419 | 103000 | 2782704000 | 375500 | 375500 | 375500 | 375500 | 1 |
| 493 | 20240419 | 102900 | 2782328500 | 375000 | 375500 | 375500 | 375000 | 3 |
| 494 | 20240419 | 102800 | 2781203000 | 375500 | 374500 | 376000 | 374500 | 6 |
| 495 | 20240419 | 102700 | 2778950500 | 375000 | 374500 | 375000 | 374500 | 71 |
| 496 | 20240419 | 102600 | 2752326000 | 374500 | 374500 | 374500 | 374500 | 27 |
| 497 | 20240419 | 102500 | 2742214500 | 374500 | 374500 | 374500 | 374500 | 11 |
| 498 | 20240419 | 102400 | 2738095000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 499 | 20240419 | 102300 | 2738095000 | 374500 | 375000 | 375000 | 374500 | 5 |
| 500 | 20240419 | 102200 | 2736222000 | 375000 | 375000 | 375000 | 375000 | 30 |
| 501 | 20240419 | 102100 | 2724972000 | 375000 | 375000 | 375500 | 375000 | 68 |
| 502 | 20240419 | 102000 | 2699458500 | 375000 | 375000 | 375000 | 374500 | 34 |
| 503 | 20240419 | 101900 | 2686710500 | 374500 | 375000 | 377000 | 374500 | 89 |
| 504 | 20240419 | 101800 | 2653217500 | 375000 | 374500 | 375000 | 374000 | 9 |
| 505 | 20240419 | 101700 | 2649846500 | 374500 | 374500 | 375000 | 374500 | 35 |
| 506 | 20240419 | 101600 | 2636735500 | 374000 | 374500 | 374500 | 374000 | 100 |
| 507 | 20240419 | 101500 | 2599291500 | 374500 | 375500 | 375500 | 374000 | 89 |
| 508 | 20240419 | 101400 | 2565931000 | 375500 | 376000 | 376500 | 375500 | 5 |
| 509 | 20240419 | 101300 | 2564051000 | 376000 | 376000 | 376000 | 376000 | 95 |
| 510 | 20240419 | 101200 | 2528331000 | 376000 | 376000 | 376000 | 376000 | 9 |
| 511 | 20240419 | 101100 | 2524947000 | 376000 | 376000 | 376000 | 376000 | 6 |
| 512 | 20240419 | 101000 | 2522691000 | 376500 | 376000 | 376500 | 376000 | 9 |
| 513 | 20240419 | 100900 | 2519306500 | 376000 | 376000 | 376000 | 376000 | 5 |
| 514 | 20240419 | 100800 | 2517426500 | 376000 | 376000 | 376000 | 376000 | 7 |
| 515 | 20240419 | 100700 | 2514794500 | 376000 | 376000 | 376000 | 376000 | 1 |
| 516 | 20240419 | 100600 | 2514418500 | 376000 | 376000 | 376000 | 376000 | 14 |
| 517 | 20240419 | 100500 | 2509154500 | 376000 | 377500 | 377500 | 376000 | 30 |
| 518 | 20240419 | 100400 | 2497853000 | 377000 | 378000 | 378000 | 377000 | 12 |
| 519 | 20240419 | 100300 | 2493324000 | 377000 | 377000 | 377500 | 377000 | 41 |
| 520 | 20240419 | 100200 | 2477857000 | 377000 | 376500 | 377000 | 376000 | 164 |
| 521 | 20240419 | 100100 | 2416032500 | 377000 | 376500 | 377000 | 376500 | 27 |
| 522 | 20240419 | 100000 | 2405861500 | 376500 | 376000 | 376500 | 375000 | 140 |
| 523 | 20240419 | 095900 | 2353229500 | 375000 | 374500 | 375000 | 374000 | 53 |
| 524 | 20240419 | 095800 | 2333381500 | 375000 | 375000 | 375500 | 374500 | 246 |
| 525 | 20240419 | 095700 | 2241127000 | 375000 | 374500 | 375000 | 374500 | 41 |
| 526 | 20240419 | 095600 | 2225769500 | 375000 | 376000 | 376000 | 374000 | 533 |
| 527 | 20240419 | 095500 | 2025910000 | 376000 | 376000 | 376000 | 376000 | 55 |
| 528 | 20240419 | 095400 | 2005230000 | 376000 | 376000 | 376500 | 376000 | 37 |
| 529 | 20240419 | 095300 | 1991303000 | 376000 | 376000 | 376000 | 376000 | 13 |
| 530 | 20240419 | 095200 | 1986415000 | 376000 | 376000 | 376000 | 376000 | 12 |
| 531 | 20240419 | 095100 | 1981903000 | 376000 | 376000 | 376500 | 376000 | 37 |
| 532 | 20240419 | 095000 | 1967990500 | 376000 | 376500 | 376500 | 376000 | 6 |
| 533 | 20240419 | 094900 | 1965734000 | 376000 | 375500 | 376000 | 375500 | 28 |
| 534 | 20240419 | 094800 | 1955206500 | 376000 | 375500 | 376000 | 375500 | 201 |
| 535 | 20240419 | 094700 | 1879665500 | 375500 | 375000 | 375500 | 375000 | 12 |
| 536 | 20240419 | 094600 | 1875165000 | 375000 | 375500 | 375500 | 375000 | 38 |
| 537 | 20240419 | 094500 | 1860903500 | 375500 | 375000 | 376500 | 375000 | 334 |
| 538 | 20240419 | 094400 | 1735518500 | 374000 | 374500 | 375000 | 374000 | 295 |
| 539 | 20240419 | 094300 | 1625035500 | 374500 | 375000 | 375000 | 374500 | 66 |
| 540 | 20240419 | 094200 | 1600296500 | 375000 | 374500 | 375000 | 374500 | 49 |
| 541 | 20240419 | 094100 | 1581926000 | 375000 | 375000 | 375000 | 375000 | 40 |
| 542 | 20240419 | 094000 | 1566926000 | 374500 | 375500 | 375500 | 374500 | 269 |
| 543 | 20240419 | 093900 | 1466040000 | 375500 | 375500 | 376000 | 375500 | 15 |
| 544 | 20240419 | 093800 | 1460402500 | 376000 | 376000 | 376500 | 375500 | 82 |
| 545 | 20240419 | 093700 | 1429567000 | 376000 | 377000 | 377000 | 375500 | 274 |
| 546 | 20240419 | 093600 | 1326545500 | 377000 | 376500 | 377000 | 376500 | 29 |
| 547 | 20240419 | 093500 | 1315626500 | 376500 | 377000 | 377000 | 376500 | 74 |
| 548 | 20240419 | 093400 | 1287757500 | 377000 | 377000 | 377000 | 377000 | 24 |
| 549 | 20240419 | 093300 | 1278709500 | 377000 | 378000 | 378000 | 377000 | 94 |
| 550 | 20240419 | 093200 | 1243223000 | 378000 | 378000 | 378000 | 378000 | 52 |
| 551 | 20240419 | 093100 | 1223567000 | 379500 | 379500 | 379500 | 379500 | 2 |
| 552 | 20240419 | 093000 | 1222808000 | 379500 | 378000 | 379500 | 377500 | 91 |
| 553 | 20240419 | 092900 | 1188351500 | 377500 | 377500 | 377500 | 377000 | 76 |
| 554 | 20240419 | 092800 | 1159662500 | 377000 | 376000 | 379000 | 376000 | 271 |
| 555 | 20240419 | 092700 | 1057416000 | 376000 | 377000 | 377000 | 375500 | 300 |
| 556 | 20240419 | 092600 | 944553500 | 377000 | 377000 | 377000 | 377000 | 72 |
| 557 | 20240419 | 092500 | 917409500 | 377500 | 377500 | 377500 | 377500 | 4 |
| 558 | 20240419 | 092400 | 915899500 | 377500 | 378000 | 378000 | 377500 | 129 |
| 559 | 20240419 | 092300 | 867169500 | 378000 | 378000 | 378000 | 378000 | 26 |
| 560 | 20240419 | 092200 | 857341500 | 378000 | 377000 | 378000 | 377000 | 57 |
| 561 | 20240419 | 092100 | 835832000 | 377000 | 377000 | 378000 | 377000 | 240 |
| 562 | 20240419 | 092000 | 745277500 | 377500 | 377500 | 377500 | 377000 | 20 |
| 563 | 20240419 | 091900 | 737735000 | 377000 | 377500 | 377500 | 377000 | 11 |
| 564 | 20240419 | 091800 | 733586500 | 377500 | 378000 | 378000 | 377500 | 189 |
| 565 | 20240419 | 091700 | 662201500 | 378000 | 378500 | 379000 | 378000 | 173 |
| 566 | 20240419 | 091600 | 596703500 | 378500 | 378500 | 378500 | 378500 | 117 |
| 567 | 20240419 | 091500 | 552419000 | 378000 | 378500 | 378500 | 378000 | 40 |
| 568 | 20240419 | 091400 | 537292000 | 378000 | 378000 | 378000 | 378000 | 6 |
| 569 | 20240419 | 091300 | 535024000 | 378000 | 378000 | 378000 | 378000 | 1 |
| 570 | 20240419 | 091200 | 534646000 | 378000 | 377500 | 378000 | 377500 | 66 |
| 571 | 20240419 | 091100 | 509713000 | 378000 | 378000 | 378000 | 378000 | 69 |
| 572 | 20240419 | 091000 | 483631000 | 378000 | 378500 | 378500 | 378000 | 44 |
| 573 | 20240419 | 090900 | 466998500 | 377500 | 377500 | 378000 | 377500 | 89 |
| 574 | 20240419 | 090800 | 433389500 | 377500 | 377000 | 377500 | 377000 | 23 |
| 575 | 20240419 | 090700 | 424714000 | 377000 | 377000 | 377000 | 377000 | 48 |
| 576 | 20240419 | 090600 | 406618000 | 377000 | 377000 | 377500 | 377000 | 98 |
| 577 | 20240419 | 090500 | 369638000 | 377000 | 378500 | 378500 | 377000 | 153 |
| 578 | 20240419 | 090400 | 311824500 | 378500 | 379500 | 379500 | 378500 | 113 |
| 579 | 20240419 | 090300 | 269044500 | 380000 | 380000 | 381000 | 380000 | 52 |
| 580 | 20240419 | 090200 | 249277000 | 381500 | 379000 | 382000 | 379000 | 127 |
| 581 | 20240419 | 090100 | 201036500 | 379000 | 377500 | 379000 | 377500 | 143 |
| 582 | 20240419 | 090000 | 146877000 | 377000 | 379000 | 379000 | 377000 | 355 |