35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 184800 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 29833 |
| 3 | 20240423 | 184700 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 4 | 20240423 | 184600 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 5 | 20240423 | 184500 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 6 | 20240423 | 184400 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 7 | 20240423 | 184300 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 8 | 20240423 | 184200 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 9 | 20240423 | 184100 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 10 | 20240423 | 184000 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 11 | 20240423 | 183900 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 12 | 20240423 | 183800 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 13 | 20240423 | 183700 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 14 | 20240423 | 183600 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 15 | 20240423 | 183500 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 16 | 20240423 | 183400 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 17 | 20240423 | 183300 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 18 | 20240423 | 183200 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 19 | 20240423 | 183100 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 20 | 20240423 | 183000 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 21 | 20240423 | 182900 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 22 | 20240423 | 182800 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 23 | 20240423 | 182700 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 24 | 20240423 | 182600 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 25 | 20240423 | 182500 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 26 | 20240423 | 182400 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 27 | 20240423 | 182300 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 28 | 20240423 | 182200 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 29 | 20240423 | 182100 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 30 | 20240423 | 182000 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 31 | 20240423 | 181900 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 32 | 20240423 | 181800 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 29833 |
| 33 | 20240423 | 181700 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 34 | 20240423 | 181600 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 35 | 20240423 | 181500 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 36 | 20240423 | 181400 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 37 | 20240423 | 181300 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 38 | 20240423 | 181200 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 39 | 20240423 | 181100 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 40 | 20240423 | 181000 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 41 | 20240423 | 180900 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 42 | 20240423 | 180800 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 43 | 20240423 | 180700 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 44 | 20240423 | 180600 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 45 | 20240423 | 180500 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 46 | 20240423 | 180400 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 47 | 20240423 | 180300 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 48 | 20240423 | 180200 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 49 | 20240423 | 180100 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 50 | 20240423 | 180000 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 51 | 20240423 | 175900 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 52 | 20240423 | 175800 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 53 | 20240423 | 175700 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 54 | 20240423 | 175600 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 55 | 20240423 | 175500 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 56 | 20240423 | 175400 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 57 | 20240423 | 175300 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 58 | 20240423 | 175200 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 59 | 20240423 | 175100 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 60 | 20240423 | 175000 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 61 | 20240423 | 174900 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 62 | 20240423 | 174800 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 29833 |
| 63 | 20240423 | 174700 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 64 | 20240423 | 174600 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 65 | 20240423 | 174500 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 66 | 20240423 | 174400 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 67 | 20240423 | 174300 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 68 | 20240423 | 174200 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 69 | 20240423 | 174100 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 70 | 20240423 | 174000 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 71 | 20240423 | 173900 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 72 | 20240423 | 173800 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 73 | 20240423 | 173700 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 74 | 20240423 | 173600 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 75 | 20240423 | 173500 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 76 | 20240423 | 173400 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 77 | 20240423 | 173300 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 78 | 20240423 | 173200 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 79 | 20240423 | 173100 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 80 | 20240423 | 173000 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 81 | 20240423 | 172900 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 82 | 20240423 | 172800 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 83 | 20240423 | 172700 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 84 | 20240423 | 172600 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 85 | 20240423 | 172500 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 86 | 20240423 | 172400 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 87 | 20240423 | 172300 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 88 | 20240423 | 172200 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 89 | 20240423 | 172100 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 90 | 20240423 | 172000 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 91 | 20240423 | 171900 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 92 | 20240423 | 171800 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 29833 |
| 93 | 20240423 | 171700 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 94 | 20240423 | 171600 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 95 | 20240423 | 171500 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 96 | 20240423 | 171400 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 97 | 20240423 | 171300 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 98 | 20240423 | 171200 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 99 | 20240423 | 171100 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 100 | 20240423 | 171000 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 101 | 20240423 | 170900 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 102 | 20240423 | 170800 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 103 | 20240423 | 170700 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 104 | 20240423 | 170600 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 105 | 20240423 | 170500 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 106 | 20240423 | 170400 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 107 | 20240423 | 170300 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 108 | 20240423 | 170200 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 109 | 20240423 | 170100 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 110 | 20240423 | 170000 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 111 | 20240423 | 165900 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 112 | 20240423 | 165800 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 113 | 20240423 | 165700 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 114 | 20240423 | 165600 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 115 | 20240423 | 165500 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 116 | 20240423 | 165400 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 117 | 20240423 | 165300 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 118 | 20240423 | 165200 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 119 | 20240423 | 165100 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 120 | 20240423 | 165000 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 121 | 20240423 | 164900 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 122 | 20240423 | 164800 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 29833 |
| 123 | 20240423 | 164700 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 124 | 20240423 | 164600 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 125 | 20240423 | 164500 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 126 | 20240423 | 164400 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 127 | 20240423 | 164300 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 128 | 20240423 | 164200 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 129 | 20240423 | 164100 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 130 | 20240423 | 164000 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 131 | 20240423 | 163900 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 132 | 20240423 | 163800 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 133 | 20240423 | 163700 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 134 | 20240423 | 163600 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 135 | 20240423 | 163500 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 136 | 20240423 | 163400 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 137 | 20240423 | 163300 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 138 | 20240423 | 163200 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 139 | 20240423 | 163100 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 140 | 20240423 | 163000 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 141 | 20240423 | 162900 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 142 | 20240423 | 162800 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 143 | 20240423 | 162700 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 144 | 20240423 | 162600 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 145 | 20240423 | 162500 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 146 | 20240423 | 162400 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 147 | 20240423 | 162300 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 148 | 20240423 | 162200 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 149 | 20240423 | 162100 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 150 | 20240423 | 162000 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 151 | 20240423 | 161900 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 152 | 20240423 | 161800 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 29833 |
| 153 | 20240423 | 161700 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 154 | 20240423 | 161600 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 155 | 20240423 | 161500 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 156 | 20240423 | 161400 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 157 | 20240423 | 161300 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 158 | 20240423 | 161200 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 159 | 20240423 | 161100 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 160 | 20240423 | 161000 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 161 | 20240423 | 160900 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 162 | 20240423 | 160800 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 163 | 20240423 | 160700 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 164 | 20240423 | 160600 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 165 | 20240423 | 160500 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 166 | 20240423 | 160400 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 167 | 20240423 | 160300 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 168 | 20240423 | 160200 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 169 | 20240423 | 160100 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 170 | 20240423 | 160000 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 171 | 20240423 | 155900 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 172 | 20240423 | 155800 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 173 | 20240423 | 155700 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 174 | 20240423 | 155600 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 175 | 20240423 | 155500 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 176 | 20240423 | 155400 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 177 | 20240423 | 155300 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 178 | 20240423 | 155200 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 179 | 20240423 | 155100 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 180 | 20240423 | 155000 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 181 | 20240423 | 154900 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 182 | 20240423 | 154800 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 29833 |
| 183 | 20240423 | 154700 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 184 | 20240423 | 154600 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 185 | 20240423 | 154500 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 186 | 20240423 | 154400 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 187 | 20240423 | 154300 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 188 | 20240423 | 154200 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 189 | 20240423 | 154100 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 190 | 20240423 | 154000 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 191 | 20240423 | 153900 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 192 | 20240423 | 153800 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 193 | 20240423 | 153700 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 194 | 20240423 | 153600 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 195 | 20240423 | 153500 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 196 | 20240423 | 153400 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 197 | 20240423 | 153300 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 198 | 20240423 | 153200 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 199 | 20240423 | 153100 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 200 | 20240423 | 153000 | 119078999500 | 407000 | 407000 | 407000 | 407000 | 29833 |
| 201 | 20240423 | 152900 | 106936968500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 202 | 20240423 | 152800 | 106936968500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 203 | 20240423 | 152700 | 106936968500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 204 | 20240423 | 152600 | 106936968500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 205 | 20240423 | 152500 | 106936968500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 206 | 20240423 | 152400 | 106936968500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 207 | 20240423 | 152300 | 106936968500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 208 | 20240423 | 152200 | 106936968500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 209 | 20240423 | 152100 | 106936968500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 210 | 20240423 | 152000 | 106936968500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 211 | 20240423 | 151900 | 106936968500 | 409000 | 409500 | 409500 | 409000 | 1113 |
| 212 | 20240423 | 151800 | 106481532500 | 409500 | 409500 | 409500 | 409000 | 1421 |
| 213 | 20240423 | 151700 | 105900177500 | 409000 | 409000 | 409500 | 409000 | 774 |
| 214 | 20240423 | 151600 | 105583587000 | 409000 | 409500 | 410000 | 409000 | 934 |
| 215 | 20240423 | 151500 | 105201156500 | 409500 | 410000 | 410000 | 409500 | 535 |
| 216 | 20240423 | 151400 | 104982048000 | 409500 | 409500 | 410000 | 409000 | 1404 |
| 217 | 20240423 | 151300 | 104407078500 | 409500 | 409000 | 409500 | 409000 | 1298 |
| 218 | 20240423 | 151200 | 103876091500 | 409000 | 409000 | 409500 | 409000 | 805 |
| 219 | 20240423 | 151100 | 103546680500 | 409000 | 410000 | 410000 | 409000 | 2071 |
| 220 | 20240423 | 151000 | 102698630000 | 409500 | 409500 | 410000 | 409500 | 809 |
| 221 | 20240423 | 150900 | 102367212000 | 409500 | 409500 | 410000 | 409500 | 515 |
| 222 | 20240423 | 150800 | 102156298500 | 409500 | 410000 | 410500 | 409500 | 2359 |
| 223 | 20240423 | 150700 | 101189137500 | 410000 | 410000 | 410500 | 410000 | 267 |
| 224 | 20240423 | 150600 | 101079615500 | 410000 | 410000 | 410500 | 410000 | 366 |
| 225 | 20240423 | 150500 | 100929504000 | 410500 | 410000 | 410500 | 410000 | 377 |
| 226 | 20240423 | 150400 | 100774893000 | 410000 | 410000 | 410500 | 410000 | 176 |
| 227 | 20240423 | 150300 | 100702696500 | 410000 | 410000 | 410500 | 410000 | 155 |
| 228 | 20240423 | 150200 | 100639144500 | 410000 | 411000 | 411000 | 410000 | 1071 |
| 229 | 20240423 | 150100 | 100199553000 | 410500 | 411000 | 411000 | 410500 | 476 |
| 230 | 20240423 | 150000 | 100003982500 | 411000 | 411000 | 411500 | 410500 | 1286 |
| 231 | 20240423 | 145900 | 99475551500 | 410500 | 411000 | 411000 | 410500 | 232 |
| 232 | 20240423 | 145800 | 99380253500 | 411000 | 410500 | 411000 | 410500 | 360 |
| 233 | 20240423 | 145700 | 99232367500 | 410500 | 410500 | 411000 | 410500 | 537 |
| 234 | 20240423 | 145600 | 99011748000 | 411000 | 410500 | 411000 | 410500 | 249 |
| 235 | 20240423 | 145500 | 98909431000 | 410500 | 410500 | 411000 | 410500 | 611 |
| 236 | 20240423 | 145400 | 98658357000 | 410500 | 410500 | 411000 | 410500 | 180 |
| 237 | 20240423 | 145300 | 98584425500 | 411000 | 410000 | 411000 | 410000 | 1439 |
| 238 | 20240423 | 145200 | 97993628500 | 410500 | 410500 | 410500 | 410000 | 240 |
| 239 | 20240423 | 145100 | 97895128000 | 410000 | 410500 | 410500 | 410000 | 134 |
| 240 | 20240423 | 145000 | 97840146500 | 410000 | 410000 | 410500 | 410000 | 268 |
| 241 | 20240423 | 144900 | 97730191000 | 410500 | 410000 | 410500 | 410000 | 963 |
| 242 | 20240423 | 144800 | 97334951000 | 410000 | 410000 | 410500 | 410000 | 181 |
| 243 | 20240423 | 144700 | 97260731000 | 410000 | 410000 | 410500 | 410000 | 300 |
| 244 | 20240423 | 144600 | 97137698000 | 410500 | 410500 | 410500 | 410000 | 369 |
| 245 | 20240423 | 144500 | 96986393000 | 410000 | 409500 | 410500 | 409500 | 1369 |
| 246 | 20240423 | 144400 | 96425428000 | 409500 | 410000 | 410000 | 409500 | 195 |
| 247 | 20240423 | 144300 | 96345539500 | 409500 | 409500 | 410000 | 409500 | 274 |
| 248 | 20240423 | 144200 | 96233279500 | 409500 | 410000 | 410000 | 409500 | 317 |
| 249 | 20240423 | 144100 | 96103420500 | 409500 | 409000 | 410000 | 409000 | 985 |
| 250 | 20240423 | 144000 | 95699998000 | 409000 | 409000 | 409500 | 409000 | 470 |
| 251 | 20240423 | 143900 | 95507716000 | 409000 | 409500 | 410000 | 409000 | 2360 |
| 252 | 20240423 | 143800 | 94541433000 | 410000 | 409500 | 410000 | 409500 | 384 |
| 253 | 20240423 | 143700 | 94384125500 | 409500 | 409500 | 410000 | 409500 | 224 |
| 254 | 20240423 | 143600 | 94292367500 | 410000 | 410000 | 410000 | 409500 | 332 |
| 255 | 20240423 | 143500 | 94156313000 | 410000 | 409500 | 410000 | 409500 | 615 |
| 256 | 20240423 | 143400 | 93904366000 | 409500 | 409500 | 410000 | 409500 | 493 |
| 257 | 20240423 | 143300 | 93702415000 | 409500 | 409500 | 410000 | 409500 | 282 |
| 258 | 20240423 | 143200 | 93586904500 | 409500 | 410000 | 410000 | 409500 | 235 |
| 259 | 20240423 | 143100 | 93490622500 | 410000 | 410000 | 410000 | 409500 | 322 |
| 260 | 20240423 | 143000 | 93358718500 | 409500 | 410000 | 410000 | 409500 | 376 |
| 261 | 20240423 | 142900 | 93204732000 | 410000 | 410000 | 410000 | 409500 | 219 |
| 262 | 20240423 | 142800 | 93115037500 | 409500 | 409500 | 410000 | 409500 | 175 |
| 263 | 20240423 | 142700 | 93043363000 | 410000 | 410000 | 410500 | 409500 | 1979 |
| 264 | 20240423 | 142600 | 92232041500 | 410500 | 410500 | 410500 | 410000 | 305 |
| 265 | 20240423 | 142500 | 92106936000 | 410000 | 410500 | 410500 | 410000 | 329 |
| 266 | 20240423 | 142400 | 91972002000 | 410000 | 410500 | 410500 | 410000 | 182 |
| 267 | 20240423 | 142300 | 91897317500 | 410000 | 410000 | 410500 | 410000 | 311 |
| 268 | 20240423 | 142200 | 91769762000 | 410000 | 410000 | 410500 | 410000 | 261 |
| 269 | 20240423 | 142100 | 91662721000 | 410500 | 410500 | 410500 | 410000 | 206 |
| 270 | 20240423 | 142000 | 91578218000 | 410000 | 410000 | 410500 | 410000 | 233 |
| 271 | 20240423 | 141900 | 91482638000 | 410000 | 410500 | 410500 | 410000 | 122 |
| 272 | 20240423 | 141800 | 91432605500 | 410000 | 410500 | 410500 | 410000 | 185 |
| 273 | 20240423 | 141700 | 91356715000 | 410000 | 410500 | 410500 | 410000 | 386 |
| 274 | 20240423 | 141600 | 91198282500 | 410500 | 410500 | 411000 | 410500 | 453 |
| 275 | 20240423 | 141500 | 91012310000 | 410500 | 410500 | 411000 | 410500 | 221 |
| 276 | 20240423 | 141400 | 90921558500 | 411000 | 410500 | 411000 | 410500 | 144 |
| 277 | 20240423 | 141300 | 90862402000 | 411000 | 411000 | 411000 | 410500 | 168 |
| 278 | 20240423 | 141200 | 90793375500 | 410500 | 411000 | 411000 | 410500 | 150 |
| 279 | 20240423 | 141100 | 90731762000 | 410500 | 411000 | 411000 | 410500 | 250 |
| 280 | 20240423 | 141000 | 90629115500 | 410500 | 411000 | 411000 | 410500 | 183 |
| 281 | 20240423 | 140900 | 90553927000 | 410500 | 411000 | 411000 | 410500 | 116 |
| 282 | 20240423 | 140800 | 90506275500 | 411000 | 410500 | 411000 | 410500 | 193 |
| 283 | 20240423 | 140700 | 90426983500 | 410500 | 410000 | 411000 | 410000 | 686 |
| 284 | 20240423 | 140600 | 90145375000 | 410000 | 410500 | 410500 | 410000 | 386 |
| 285 | 20240423 | 140500 | 89986944500 | 410500 | 410500 | 410500 | 410000 | 195 |
| 286 | 20240423 | 140400 | 89906940500 | 410500 | 410000 | 410500 | 410000 | 170 |
| 287 | 20240423 | 140300 | 89837207500 | 410000 | 410500 | 410500 | 410000 | 183 |
| 288 | 20240423 | 140200 | 89762126500 | 410500 | 410000 | 410500 | 410000 | 243 |
| 289 | 20240423 | 140100 | 89662427500 | 410000 | 410000 | 410500 | 410000 | 161 |
| 290 | 20240423 | 140000 | 89596383000 | 410000 | 410000 | 410500 | 410000 | 232 |
| 291 | 20240423 | 135900 | 89501224000 | 410000 | 410000 | 410500 | 410000 | 289 |
| 292 | 20240423 | 135800 | 89382688500 | 410000 | 410000 | 410500 | 410000 | 72 |
| 293 | 20240423 | 135700 | 89353151500 | 410500 | 410000 | 410500 | 410000 | 164 |
| 294 | 20240423 | 135600 | 89285878000 | 410000 | 410500 | 411000 | 410000 | 276 |
| 295 | 20240423 | 135500 | 89172586500 | 411000 | 411000 | 411000 | 410500 | 771 |
| 296 | 20240423 | 135400 | 88856037500 | 411000 | 410500 | 411000 | 410500 | 85 |
| 297 | 20240423 | 135300 | 88821134000 | 410500 | 410500 | 411000 | 410500 | 147 |
| 298 | 20240423 | 135200 | 88760767500 | 411000 | 410500 | 411000 | 410500 | 205 |
| 299 | 20240423 | 135100 | 88676579000 | 410500 | 411000 | 411000 | 410500 | 114 |
| 300 | 20240423 | 135000 | 88629745000 | 410500 | 411000 | 411000 | 410500 | 277 |
| 301 | 20240423 | 134900 | 88515932000 | 410500 | 411000 | 411000 | 410500 | 90 |
| 302 | 20240423 | 134800 | 88478972000 | 411000 | 411000 | 411000 | 410500 | 102 |
| 303 | 20240423 | 134700 | 88437078500 | 410500 | 410500 | 411000 | 410500 | 127 |
| 304 | 20240423 | 134600 | 88384940000 | 411000 | 410500 | 411000 | 410000 | 1057 |
| 305 | 20240423 | 134500 | 87950844500 | 410000 | 410500 | 410500 | 410000 | 428 |
| 306 | 20240423 | 134400 | 87775180500 | 410500 | 410500 | 411000 | 410500 | 146 |
| 307 | 20240423 | 134300 | 87715230500 | 411000 | 411000 | 411000 | 410500 | 134 |
| 308 | 20240423 | 134200 | 87660185500 | 411000 | 411000 | 411000 | 410500 | 97 |
| 309 | 20240423 | 134100 | 87620337000 | 411000 | 410500 | 411000 | 410000 | 366 |
| 310 | 20240423 | 134000 | 87470103500 | 410500 | 410000 | 410500 | 410000 | 397 |
| 311 | 20240423 | 133900 | 87307166500 | 410000 | 409500 | 410500 | 409000 | 902 |
| 312 | 20240423 | 133800 | 86937622000 | 409500 | 409000 | 409500 | 409000 | 236 |
| 313 | 20240423 | 133700 | 86841033000 | 409000 | 409500 | 409500 | 409000 | 227 |
| 314 | 20240423 | 133600 | 86748129000 | 409000 | 409500 | 409500 | 409000 | 240 |
| 315 | 20240423 | 133500 | 86649905500 | 409500 | 409500 | 409500 | 409000 | 1295 |
| 316 | 20240423 | 133400 | 86119648500 | 409500 | 409500 | 410000 | 409500 | 315 |
| 317 | 20240423 | 133300 | 85990580000 | 409500 | 410000 | 410000 | 409500 | 131 |
| 318 | 20240423 | 133200 | 85936903500 | 410000 | 409500 | 410000 | 409500 | 269 |
| 319 | 20240423 | 133100 | 85826641000 | 410000 | 409500 | 410000 | 409500 | 338 |
| 320 | 20240423 | 133000 | 85688126000 | 409500 | 410000 | 410000 | 409500 | 173 |
| 321 | 20240423 | 132900 | 85617230000 | 409500 | 409500 | 410000 | 409000 | 504 |
| 322 | 20240423 | 132800 | 85410896500 | 409500 | 409000 | 409500 | 409000 | 449 |
| 323 | 20240423 | 132700 | 85227166000 | 409000 | 409500 | 409500 | 409000 | 390 |
| 324 | 20240423 | 132600 | 85067573000 | 409500 | 409500 | 409500 | 409000 | 742 |
| 325 | 20240423 | 132500 | 84763914500 | 409000 | 409500 | 409500 | 409000 | 468 |
| 326 | 20240423 | 132400 | 84572396000 | 409500 | 410500 | 410500 | 409500 | 5031 |
| 327 | 20240423 | 132300 | 82510180000 | 410000 | 410000 | 410500 | 410000 | 486 |
| 328 | 20240423 | 132200 | 82310731000 | 410500 | 410000 | 410500 | 410000 | 475 |
| 329 | 20240423 | 132100 | 82115823000 | 410000 | 411000 | 411000 | 410000 | 1080 |
| 330 | 20240423 | 132000 | 81672541500 | 410500 | 410500 | 411000 | 410500 | 502 |
| 331 | 20240423 | 131900 | 81466428500 | 411000 | 410500 | 411000 | 410500 | 718 |
| 332 | 20240423 | 131800 | 81171634000 | 410500 | 410500 | 410500 | 410000 | 374 |
| 333 | 20240423 | 131700 | 81018160000 | 410500 | 410000 | 410500 | 410000 | 708 |
| 334 | 20240423 | 131600 | 80727582500 | 410500 | 410500 | 410500 | 410000 | 309 |
| 335 | 20240423 | 131500 | 80600829500 | 410000 | 410500 | 410500 | 410000 | 329 |
| 336 | 20240423 | 131400 | 80465858500 | 410000 | 410500 | 410500 | 410000 | 627 |
| 337 | 20240423 | 131300 | 80208685500 | 410500 | 411500 | 411500 | 410000 | 9781 |
| 338 | 20240423 | 131200 | 76188794000 | 411500 | 412000 | 412000 | 411500 | 162 |
| 339 | 20240423 | 131100 | 76122101500 | 412000 | 411500 | 412000 | 411500 | 124 |
| 340 | 20240423 | 131000 | 76071056000 | 411500 | 412000 | 412000 | 411500 | 85 |
| 341 | 20240423 | 130900 | 76036065500 | 411500 | 412000 | 412500 | 411500 | 165 |
| 342 | 20240423 | 130800 | 75968086000 | 412500 | 412000 | 412500 | 412000 | 301 |
| 343 | 20240423 | 130700 | 75844069000 | 411500 | 412000 | 412500 | 411500 | 1057 |
| 344 | 20240423 | 130600 | 75408601500 | 412000 | 412000 | 413000 | 412000 | 257 |
| 345 | 20240423 | 130500 | 75302643500 | 412500 | 412500 | 413000 | 412000 | 710 |
| 346 | 20240423 | 130400 | 75009769500 | 412500 | 412500 | 412500 | 412000 | 285 |
| 347 | 20240423 | 130300 | 74892226500 | 412500 | 412000 | 412500 | 412000 | 139 |
| 348 | 20240423 | 130200 | 74834916500 | 412000 | 412000 | 412500 | 411500 | 646 |
| 349 | 20240423 | 130100 | 74568725000 | 412000 | 412000 | 412000 | 411500 | 261 |
| 350 | 20240423 | 130000 | 74461223000 | 411500 | 412000 | 412000 | 411500 | 214 |
| 351 | 20240423 | 125900 | 74373117500 | 412000 | 411500 | 412000 | 411500 | 215 |
| 352 | 20240423 | 125800 | 74284562000 | 412000 | 412000 | 412000 | 411500 | 559 |
| 353 | 20240423 | 125700 | 74054293500 | 412000 | 412000 | 412000 | 411500 | 260 |
| 354 | 20240423 | 125600 | 73947207000 | 412000 | 412000 | 412000 | 411500 | 389 |
| 355 | 20240423 | 125500 | 73786966000 | 411500 | 411500 | 412000 | 411500 | 300 |
| 356 | 20240423 | 125400 | 73663422000 | 412000 | 412000 | 412000 | 411500 | 237 |
| 357 | 20240423 | 125300 | 73565809000 | 412000 | 411500 | 412000 | 411500 | 215 |
| 358 | 20240423 | 125200 | 73477257000 | 411500 | 412000 | 412000 | 411500 | 306 |
| 359 | 20240423 | 125100 | 73351233000 | 411500 | 412000 | 412000 | 411500 | 144 |
| 360 | 20240423 | 125000 | 73291925500 | 412000 | 411500 | 412000 | 411500 | 228 |
| 361 | 20240423 | 124900 | 73198025500 | 412000 | 411500 | 412000 | 411500 | 146 |
| 362 | 20240423 | 124800 | 73137894500 | 411500 | 412000 | 412000 | 411500 | 177 |
| 363 | 20240423 | 124700 | 73064995000 | 412000 | 412000 | 412000 | 411500 | 90 |
| 364 | 20240423 | 124600 | 73027941500 | 411500 | 411500 | 412000 | 411500 | 100 |
| 365 | 20240423 | 124500 | 72986757000 | 412000 | 411500 | 412000 | 411500 | 95 |
| 366 | 20240423 | 124400 | 72947630500 | 411500 | 412000 | 412000 | 411500 | 207 |
| 367 | 20240423 | 124300 | 72862403500 | 412000 | 412000 | 412500 | 411500 | 353 |
| 368 | 20240423 | 124200 | 72717014500 | 412000 | 411500 | 412000 | 411500 | 119 |
| 369 | 20240423 | 124100 | 72667998000 | 412000 | 412500 | 412500 | 411500 | 1139 |
| 370 | 20240423 | 124000 | 72198679000 | 412500 | 413000 | 413000 | 412000 | 372 |
| 371 | 20240423 | 123900 | 72045281500 | 413000 | 412500 | 413000 | 412000 | 393 |
| 372 | 20240423 | 123800 | 71883195000 | 412000 | 412000 | 412500 | 411500 | 725 |
| 373 | 20240423 | 123700 | 71584513500 | 411500 | 411500 | 412000 | 411500 | 257 |
| 374 | 20240423 | 123600 | 71478654500 | 411500 | 412000 | 412000 | 411500 | 153 |
| 375 | 20240423 | 123500 | 71415623000 | 411500 | 412000 | 412000 | 411500 | 578 |
| 376 | 20240423 | 123400 | 71177571000 | 411500 | 412000 | 412000 | 411500 | 304 |
| 377 | 20240423 | 123300 | 71052391500 | 412000 | 411500 | 412000 | 411500 | 171 |
| 378 | 20240423 | 123200 | 70981987000 | 412000 | 412000 | 412000 | 411500 | 115 |
| 379 | 20240423 | 123100 | 70934641000 | 411500 | 412000 | 412000 | 411500 | 106 |
| 380 | 20240423 | 123000 | 70891004500 | 412000 | 412000 | 412000 | 411500 | 57 |
| 381 | 20240423 | 122900 | 70867531500 | 412000 | 411500 | 412000 | 411500 | 297 |
| 382 | 20240423 | 122800 | 70745190000 | 412000 | 412500 | 412500 | 411500 | 221 |
| 383 | 20240423 | 122700 | 70654156000 | 412000 | 412000 | 412500 | 412000 | 215 |
| 384 | 20240423 | 122600 | 70565567500 | 412000 | 412000 | 412500 | 412000 | 162 |
| 385 | 20240423 | 122500 | 70498807500 | 412500 | 412000 | 412500 | 412000 | 952 |
| 386 | 20240423 | 122400 | 70106563000 | 412500 | 412500 | 412500 | 412000 | 424 |
| 387 | 20240423 | 122300 | 69931852500 | 412000 | 412000 | 412500 | 412000 | 210 |
| 388 | 20240423 | 122200 | 69845269000 | 412500 | 412500 | 412500 | 412000 | 169 |
| 389 | 20240423 | 122100 | 69775579500 | 412000 | 412000 | 412500 | 412000 | 319 |
| 390 | 20240423 | 122000 | 69644059000 | 412500 | 412500 | 412500 | 412000 | 195 |
| 391 | 20240423 | 121900 | 69563695000 | 412000 | 412500 | 412500 | 412000 | 164 |
| 392 | 20240423 | 121800 | 69496095000 | 412000 | 412500 | 413000 | 412000 | 904 |
| 393 | 20240423 | 121700 | 69123199500 | 413000 | 412500 | 413000 | 412500 | 144 |
| 394 | 20240423 | 121600 | 69063736000 | 412500 | 413000 | 413000 | 412500 | 231 |
| 395 | 20240423 | 121500 | 68968403500 | 412500 | 413000 | 413000 | 412500 | 96 |
| 396 | 20240423 | 121400 | 68928795500 | 413000 | 413000 | 413000 | 412500 | 327 |
| 397 | 20240423 | 121300 | 68793785000 | 413000 | 413000 | 413000 | 412500 | 275 |
| 398 | 20240423 | 121200 | 68680237500 | 413000 | 413000 | 413000 | 412500 | 105 |
| 399 | 20240423 | 121100 | 68636906000 | 412500 | 412500 | 413000 | 412500 | 81 |
| 400 | 20240423 | 121000 | 68603481000 | 413000 | 413000 | 413000 | 412500 | 73 |
| 401 | 20240423 | 120900 | 68573348500 | 412500 | 413000 | 413000 | 412500 | 226 |
| 402 | 20240423 | 120800 | 68480097500 | 413000 | 413000 | 413000 | 412500 | 154 |
| 403 | 20240423 | 120700 | 68416543000 | 413000 | 412500 | 413000 | 412000 | 503 |
| 404 | 20240423 | 120600 | 68209084500 | 412500 | 412000 | 412500 | 412000 | 126 |
| 405 | 20240423 | 120500 | 68157161500 | 412000 | 412000 | 412500 | 412000 | 238 |
| 406 | 20240423 | 120400 | 68059095000 | 412000 | 413000 | 413000 | 412000 | 235 |
| 407 | 20240423 | 120300 | 67962248500 | 412500 | 413000 | 413000 | 412000 | 371 |
| 408 | 20240423 | 120200 | 67809196500 | 413000 | 413500 | 413500 | 412500 | 1178 |
| 409 | 20240423 | 120100 | 67323132500 | 413500 | 413500 | 413500 | 413000 | 233 |
| 410 | 20240423 | 120000 | 67226866000 | 413500 | 413000 | 413500 | 413000 | 115 |
| 411 | 20240423 | 115900 | 67179347000 | 413500 | 413000 | 413500 | 413000 | 157 |
| 412 | 20240423 | 115800 | 67114502000 | 413000 | 413500 | 414000 | 413000 | 412 |
| 413 | 20240423 | 115700 | 66944232500 | 414000 | 413500 | 414000 | 413500 | 318 |
| 414 | 20240423 | 115600 | 66812675000 | 413500 | 414000 | 414000 | 413500 | 156 |
| 415 | 20240423 | 115500 | 66748152000 | 414000 | 413500 | 414000 | 413500 | 205 |
| 416 | 20240423 | 115400 | 66663356500 | 414000 | 413500 | 414000 | 413500 | 103 |
| 417 | 20240423 | 115300 | 66620750500 | 413500 | 414000 | 414000 | 413500 | 109 |
| 418 | 20240423 | 115200 | 66575668500 | 413500 | 413500 | 414000 | 413000 | 180 |
| 419 | 20240423 | 115100 | 66501260500 | 413500 | 413500 | 414000 | 413500 | 253 |
| 420 | 20240423 | 115000 | 66396634500 | 414000 | 413500 | 414000 | 413000 | 219 |
| 421 | 20240423 | 114900 | 66306093500 | 413500 | 413500 | 413500 | 413000 | 208 |
| 422 | 20240423 | 114800 | 66220165500 | 413500 | 414000 | 414500 | 413500 | 1504 |
| 423 | 20240423 | 114700 | 65597764500 | 414000 | 414000 | 414500 | 414000 | 159 |
| 424 | 20240423 | 114600 | 65531930500 | 414500 | 414500 | 414500 | 414000 | 532 |
| 425 | 20240423 | 114500 | 65311441500 | 415000 | 414500 | 415000 | 414500 | 172 |
| 426 | 20240423 | 114400 | 65240135500 | 414500 | 414500 | 415000 | 414500 | 260 |
| 427 | 20240423 | 114300 | 65132357500 | 414500 | 415000 | 415000 | 414500 | 302 |
| 428 | 20240423 | 114200 | 65007070500 | 415000 | 415000 | 415000 | 414500 | 72 |
| 429 | 20240423 | 114100 | 64977192000 | 415000 | 415000 | 415500 | 414500 | 363 |
| 430 | 20240423 | 114000 | 64826522000 | 415000 | 415000 | 415500 | 415000 | 219 |
| 431 | 20240423 | 113900 | 64735568000 | 415500 | 415000 | 415500 | 415000 | 204 |
| 432 | 20240423 | 113800 | 64650888500 | 415500 | 415500 | 415500 | 415000 | 524 |
| 433 | 20240423 | 113700 | 64433411500 | 415000 | 414000 | 415000 | 414000 | 812 |
| 434 | 20240423 | 113600 | 64096623500 | 414000 | 414000 | 414500 | 414000 | 417 |
| 435 | 20240423 | 113500 | 63923975500 | 414000 | 413000 | 414000 | 413000 | 444 |
| 436 | 20240423 | 113400 | 63740397500 | 413500 | 413000 | 413500 | 413000 | 131 |
| 437 | 20240423 | 113300 | 63686277500 | 413500 | 413000 | 413500 | 413000 | 299 |
| 438 | 20240423 | 113200 | 63562645000 | 413500 | 413500 | 413500 | 413000 | 445 |
| 439 | 20240423 | 113100 | 63378856000 | 413500 | 413500 | 413500 | 413000 | 162 |
| 440 | 20240423 | 113000 | 63311908000 | 413500 | 414000 | 414500 | 413000 | 1401 |
| 441 | 20240423 | 112900 | 62732077000 | 414000 | 414500 | 414500 | 414000 | 1355 |
| 442 | 20240423 | 112800 | 62170613000 | 414000 | 414000 | 414500 | 414000 | 104 |
| 443 | 20240423 | 112700 | 62127545000 | 414000 | 414500 | 414500 | 414000 | 110 |
| 444 | 20240423 | 112600 | 62081956000 | 414000 | 414000 | 414500 | 413500 | 437 |
| 445 | 20240423 | 112500 | 61901035000 | 414500 | 414000 | 414500 | 414000 | 388 |
| 446 | 20240423 | 112400 | 61740339500 | 414000 | 414000 | 414500 | 414000 | 431 |
| 447 | 20240423 | 112300 | 61561738500 | 414500 | 413500 | 414500 | 413000 | 416 |
| 448 | 20240423 | 112200 | 61389588000 | 413500 | 413000 | 413500 | 412500 | 561 |
| 449 | 20240423 | 112100 | 61157820500 | 413000 | 413000 | 413000 | 412500 | 131 |
| 450 | 20240423 | 112000 | 61103740000 | 413000 | 412500 | 413000 | 412000 | 131 |
| 451 | 20240423 | 111900 | 61049697500 | 412500 | 412000 | 412500 | 412000 | 1444 |
| 452 | 20240423 | 111800 | 60454227500 | 412500 | 412500 | 412500 | 412000 | 285 |
| 453 | 20240423 | 111700 | 60336800500 | 412500 | 412000 | 412500 | 412000 | 260 |
| 454 | 20240423 | 111600 | 60229650500 | 412500 | 412000 | 412500 | 412000 | 165 |
| 455 | 20240423 | 111500 | 60161655500 | 412000 | 412000 | 412500 | 412000 | 538 |
| 456 | 20240423 | 111400 | 59939988500 | 412000 | 412500 | 412500 | 412000 | 134 |
| 457 | 20240423 | 111300 | 59884775000 | 412000 | 412500 | 412500 | 412000 | 378 |
| 458 | 20240423 | 111200 | 59728961500 | 412000 | 412000 | 412500 | 412000 | 137 |
| 459 | 20240423 | 111100 | 59672499500 | 412500 | 412000 | 412500 | 411500 | 375 |
| 460 | 20240423 | 111000 | 59518026500 | 412000 | 412000 | 412000 | 411500 | 304 |
| 461 | 20240423 | 110900 | 59392846000 | 412000 | 412000 | 412000 | 411500 | 260 |
| 462 | 20240423 | 110800 | 59285812500 | 411500 | 411500 | 412000 | 411500 | 248 |
| 463 | 20240423 | 110700 | 59183731500 | 411500 | 411500 | 412000 | 411500 | 267 |
| 464 | 20240423 | 110600 | 59073831000 | 412000 | 412000 | 412000 | 411500 | 175 |
| 465 | 20240423 | 110500 | 59001805000 | 412000 | 411000 | 412500 | 411000 | 1657 |
| 466 | 20240423 | 110400 | 58319676000 | 411000 | 411500 | 411500 | 411000 | 189 |
| 467 | 20240423 | 110300 | 58241963500 | 411500 | 411500 | 412000 | 411000 | 958 |
| 468 | 20240423 | 110200 | 57847802500 | 411500 | 412000 | 412500 | 411500 | 1015 |
| 469 | 20240423 | 110100 | 57429670000 | 412000 | 412000 | 412500 | 412000 | 262 |
| 470 | 20240423 | 110000 | 57321710500 | 412500 | 412500 | 412500 | 412000 | 133 |
| 471 | 20240423 | 105900 | 57266898500 | 412500 | 412500 | 412500 | 412000 | 84 |
| 472 | 20240423 | 105800 | 57232275000 | 412500 | 412000 | 412500 | 412000 | 237 |
| 473 | 20240423 | 105700 | 57134619000 | 412000 | 411000 | 412000 | 411000 | 1125 |
| 474 | 20240423 | 105600 | 56671357000 | 411500 | 411000 | 411500 | 411000 | 241 |
| 475 | 20240423 | 105500 | 56572241500 | 411500 | 411500 | 412000 | 411000 | 1112 |
| 476 | 20240423 | 105400 | 56114891500 | 411500 | 411500 | 412000 | 411500 | 373 |
| 477 | 20240423 | 105300 | 55961399500 | 411500 | 411500 | 412000 | 411000 | 422 |
| 478 | 20240423 | 105200 | 55787791000 | 411500 | 412500 | 412500 | 411000 | 2757 |
| 479 | 20240423 | 105100 | 54652599500 | 412500 | 412500 | 412500 | 412000 | 859 |
| 480 | 20240423 | 105000 | 54298307500 | 412500 | 412500 | 413000 | 412500 | 159 |
| 481 | 20240423 | 104900 | 54232707000 | 413000 | 412500 | 413000 | 412000 | 681 |
| 482 | 20240423 | 104800 | 53951785000 | 412500 | 412500 | 412500 | 412000 | 130 |
| 483 | 20240423 | 104700 | 53898178500 | 412500 | 412000 | 412500 | 412000 | 476 |
| 484 | 20240423 | 104600 | 53702012500 | 412000 | 413000 | 413500 | 412000 | 1008 |
| 485 | 20240423 | 104500 | 53285948000 | 413500 | 412500 | 413500 | 412500 | 1055 |
| 486 | 20240423 | 104400 | 52850370000 | 412500 | 412000 | 412500 | 412000 | 306 |
| 487 | 20240423 | 104300 | 52724249500 | 412500 | 412500 | 413000 | 412000 | 698 |
| 488 | 20240423 | 104200 | 52436333500 | 412000 | 412500 | 412500 | 412000 | 1387 |
| 489 | 20240423 | 104100 | 51864498000 | 412500 | 413000 | 413000 | 412500 | 493 |
| 490 | 20240423 | 104000 | 51661104000 | 413000 | 412500 | 413000 | 412500 | 498 |
| 491 | 20240423 | 103900 | 51455665500 | 413000 | 413000 | 413500 | 412500 | 1307 |
| 492 | 20240423 | 103800 | 50915917500 | 413000 | 413500 | 413500 | 413000 | 675 |
| 493 | 20240423 | 103700 | 50637103500 | 413000 | 413500 | 414000 | 413000 | 1810 |
| 494 | 20240423 | 103600 | 49888810500 | 414000 | 414000 | 414000 | 413500 | 199 |
| 495 | 20240423 | 103500 | 49806505500 | 414000 | 414500 | 414500 | 413500 | 1287 |
| 496 | 20240423 | 103400 | 49273813500 | 414500 | 414500 | 415000 | 414000 | 1527 |
| 497 | 20240423 | 103300 | 48641248000 | 415000 | 415000 | 415500 | 414500 | 319 |
| 498 | 20240423 | 103200 | 48508903000 | 415000 | 414000 | 415500 | 414000 | 1328 |
| 499 | 20240423 | 103100 | 47958159000 | 414000 | 414500 | 414500 | 414000 | 387 |
| 500 | 20240423 | 103000 | 47797825500 | 414500 | 414500 | 414500 | 414000 | 87 |
| 501 | 20240423 | 102900 | 47761773000 | 414000 | 414500 | 414500 | 414000 | 156 |
| 502 | 20240423 | 102800 | 47697156500 | 414500 | 414000 | 414500 | 414000 | 193 |
| 503 | 20240423 | 102700 | 47617222000 | 414500 | 414000 | 414500 | 413500 | 787 |
| 504 | 20240423 | 102600 | 47291502500 | 413500 | 414500 | 414500 | 413500 | 3344 |
| 505 | 20240423 | 102500 | 45907494000 | 414500 | 414500 | 415000 | 414000 | 684 |
| 506 | 20240423 | 102400 | 45623991000 | 415000 | 414500 | 415000 | 414500 | 965 |
| 507 | 20240423 | 102300 | 45223966000 | 414500 | 415500 | 415500 | 414500 | 1127 |
| 508 | 20240423 | 102200 | 44756335500 | 415500 | 415500 | 416000 | 415000 | 590 |
| 509 | 20240423 | 102100 | 44511266500 | 415500 | 415000 | 415500 | 415000 | 425 |
| 510 | 20240423 | 102000 | 44334727500 | 415500 | 415000 | 415500 | 415000 | 599 |
| 511 | 20240423 | 101900 | 44085900500 | 415500 | 415000 | 415500 | 415000 | 145 |
| 512 | 20240423 | 101800 | 44025720000 | 415000 | 415000 | 415500 | 415000 | 183 |
| 513 | 20240423 | 101700 | 43949756000 | 415000 | 416000 | 416000 | 415000 | 802 |
| 514 | 20240423 | 101600 | 43616660000 | 415500 | 415500 | 416000 | 415500 | 157 |
| 515 | 20240423 | 101500 | 43551410000 | 415500 | 415500 | 416000 | 415500 | 126 |
| 516 | 20240423 | 101400 | 43499042500 | 416000 | 415500 | 416000 | 415500 | 298 |
| 517 | 20240423 | 101300 | 43375186500 | 416000 | 416000 | 416000 | 415500 | 109 |
| 518 | 20240423 | 101200 | 43329875500 | 416000 | 416000 | 416000 | 415500 | 220 |
| 519 | 20240423 | 101100 | 43238445500 | 416000 | 415500 | 416000 | 415500 | 511 |
| 520 | 20240423 | 101000 | 43026008000 | 415500 | 415500 | 416000 | 415500 | 69 |
| 521 | 20240423 | 100900 | 42997331000 | 415500 | 415500 | 416000 | 415500 | 674 |
| 522 | 20240423 | 100800 | 42717130000 | 416000 | 415500 | 416000 | 415000 | 843 |
| 523 | 20240423 | 100700 | 42366859000 | 415500 | 415500 | 416000 | 415500 | 543 |
| 524 | 20240423 | 100600 | 42141231500 | 416000 | 416000 | 416000 | 415500 | 134 |
| 525 | 20240423 | 100500 | 42085534500 | 416000 | 416000 | 416500 | 415500 | 841 |
| 526 | 20240423 | 100400 | 41735663000 | 416000 | 417500 | 417500 | 416000 | 532 |
| 527 | 20240423 | 100300 | 41513912000 | 417500 | 417500 | 417500 | 417000 | 99 |
| 528 | 20240423 | 100200 | 41472610500 | 417000 | 416000 | 417500 | 416000 | 582 |
| 529 | 20240423 | 100100 | 41230067000 | 416000 | 415500 | 416500 | 415500 | 604 |
| 530 | 20240423 | 100000 | 40978882000 | 415500 | 416000 | 416500 | 415500 | 549 |
| 531 | 20240423 | 095900 | 40750504000 | 416500 | 416500 | 416500 | 416000 | 88 |
| 532 | 20240423 | 095800 | 40713879000 | 416000 | 416500 | 417000 | 416000 | 246 |
| 533 | 20240423 | 095700 | 40611410000 | 416500 | 416500 | 417000 | 416500 | 877 |
| 534 | 20240423 | 095600 | 40245877000 | 416500 | 418000 | 418000 | 416500 | 995 |
| 535 | 20240423 | 095500 | 39830637000 | 417500 | 417500 | 418000 | 417000 | 537 |
| 536 | 20240423 | 095400 | 39606363500 | 417500 | 417000 | 417500 | 416500 | 475 |
| 537 | 20240423 | 095300 | 39408319000 | 417000 | 416500 | 417000 | 416000 | 478 |
| 538 | 20240423 | 095200 | 39209346500 | 416500 | 416500 | 416500 | 416000 | 325 |
| 539 | 20240423 | 095100 | 39074051500 | 416500 | 415500 | 416500 | 415000 | 1709 |
| 540 | 20240423 | 095000 | 38363417000 | 415500 | 415000 | 415500 | 414500 | 496 |
| 541 | 20240423 | 094900 | 38157542000 | 414500 | 415000 | 415000 | 414500 | 684 |
| 542 | 20240423 | 094800 | 37873971000 | 415000 | 415000 | 415000 | 414500 | 416 |
| 543 | 20240423 | 094700 | 37701400500 | 415000 | 414500 | 415000 | 414500 | 501 |
| 544 | 20240423 | 094600 | 37493563500 | 415000 | 415500 | 415500 | 414500 | 1801 |
| 545 | 20240423 | 094500 | 36746524500 | 415000 | 415000 | 415500 | 415000 | 260 |
| 546 | 20240423 | 094400 | 36638607500 | 415000 | 415000 | 415500 | 415000 | 267 |
| 547 | 20240423 | 094300 | 36527795000 | 415500 | 415000 | 415500 | 415000 | 219 |
| 548 | 20240423 | 094200 | 36436877500 | 415000 | 415000 | 415500 | 415000 | 619 |
| 549 | 20240423 | 094100 | 36179955500 | 414500 | 415000 | 415000 | 414500 | 512 |
| 550 | 20240423 | 094000 | 35967720000 | 415000 | 415000 | 415500 | 415000 | 739 |
| 551 | 20240423 | 093900 | 35660992500 | 415000 | 415500 | 415500 | 415000 | 540 |
| 552 | 20240423 | 093800 | 35436852500 | 415500 | 415500 | 416000 | 415000 | 642 |
| 553 | 20240423 | 093700 | 35170104000 | 415500 | 415000 | 415500 | 415000 | 407 |
| 554 | 20240423 | 093600 | 35001028000 | 415500 | 416000 | 416500 | 415000 | 903 |
| 555 | 20240423 | 093500 | 34625473500 | 416000 | 415000 | 416000 | 414500 | 1354 |
| 556 | 20240423 | 093400 | 34063461500 | 414500 | 414500 | 415000 | 414500 | 497 |
| 557 | 20240423 | 093300 | 33857439000 | 415000 | 415000 | 415500 | 414500 | 1020 |
| 558 | 20240423 | 093200 | 33434186500 | 414500 | 415500 | 416000 | 414500 | 895 |
| 559 | 20240423 | 093100 | 33062548500 | 415500 | 416000 | 416000 | 415500 | 873 |
| 560 | 20240423 | 093000 | 32699760500 | 415500 | 416000 | 416000 | 415500 | 274 |
| 561 | 20240423 | 092900 | 32585812000 | 415500 | 415000 | 416500 | 414500 | 1346 |
| 562 | 20240423 | 092800 | 32026745000 | 415000 | 415000 | 415000 | 414500 | 501 |
| 563 | 20240423 | 092700 | 31818932500 | 415000 | 415500 | 416000 | 414000 | 6024 |
| 564 | 20240423 | 092600 | 29319813000 | 415500 | 416000 | 416500 | 415500 | 1188 |
| 565 | 20240423 | 092500 | 28825526000 | 416500 | 416500 | 417000 | 416000 | 622 |
| 566 | 20240423 | 092400 | 28566623000 | 416500 | 416000 | 416500 | 416000 | 892 |
| 567 | 20240423 | 092300 | 28195176500 | 416000 | 416000 | 417000 | 415500 | 1951 |
| 568 | 20240423 | 092200 | 27383326500 | 416000 | 417000 | 417000 | 415500 | 2184 |
| 569 | 20240423 | 092100 | 26474438500 | 416500 | 418500 | 418500 | 416500 | 2810 |
| 570 | 20240423 | 092000 | 25302150000 | 418500 | 418500 | 419000 | 418000 | 736 |
| 571 | 20240423 | 091900 | 24994089000 | 419000 | 418000 | 419000 | 418000 | 872 |
| 572 | 20240423 | 091800 | 24629293000 | 418000 | 417500 | 418500 | 417000 | 1680 |
| 573 | 20240423 | 091700 | 23927880000 | 417500 | 417000 | 418000 | 417000 | 1127 |
| 574 | 20240423 | 091600 | 23457494500 | 417000 | 418000 | 418500 | 417000 | 2261 |
| 575 | 20240423 | 091500 | 22513098500 | 418000 | 419000 | 419000 | 418000 | 1094 |
| 576 | 20240423 | 091400 | 22055317500 | 419000 | 418000 | 419500 | 417500 | 4724 |
| 577 | 20240423 | 091300 | 20079396000 | 418500 | 418500 | 419000 | 418000 | 1388 |
| 578 | 20240423 | 091200 | 19498546000 | 419000 | 419000 | 419500 | 418500 | 1191 |
| 579 | 20240423 | 091100 | 18999825000 | 419000 | 421000 | 421000 | 419000 | 1401 |
| 580 | 20240423 | 091000 | 18411801000 | 421000 | 421500 | 421500 | 420500 | 1071 |
| 581 | 20240423 | 090900 | 17960540000 | 421500 | 420000 | 421500 | 420000 | 1552 |
| 582 | 20240423 | 090800 | 17307807000 | 420000 | 419500 | 420500 | 419500 | 1234 |
| 583 | 20240423 | 090700 | 16789687000 | 420000 | 421000 | 421500 | 419500 | 2536 |
| 584 | 20240423 | 090600 | 15723245000 | 421000 | 422000 | 422000 | 420000 | 7127 |
| 585 | 20240423 | 090500 | 12720405000 | 422000 | 422000 | 422500 | 421000 | 4181 |
| 586 | 20240423 | 090400 | 10956278500 | 422000 | 420500 | 422000 | 419000 | 4345 |
| 587 | 20240423 | 090300 | 9130134000 | 420500 | 421000 | 421000 | 420000 | 2599 |
| 588 | 20240423 | 090200 | 8037103000 | 421500 | 419000 | 421500 | 418500 | 3043 |
| 589 | 20240423 | 090100 | 6757689500 | 418500 | 417000 | 419000 | 416000 | 5327 |
| 590 | 20240423 | 090000 | 4535895500 | 417500 | 417000 | 417500 | 414500 | 10814 |