34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 184100 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 12289 |
| 3 | 20240423 | 184000 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 4 | 20240423 | 183900 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 5 | 20240423 | 183800 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 6 | 20240423 | 183700 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 7 | 20240423 | 183600 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 8 | 20240423 | 183500 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 9 | 20240423 | 183400 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 10 | 20240423 | 183300 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 11 | 20240423 | 183200 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 12 | 20240423 | 183100 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 13 | 20240423 | 183000 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 14 | 20240423 | 182900 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 15 | 20240423 | 182800 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 16 | 20240423 | 182700 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 17 | 20240423 | 182600 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 18 | 20240423 | 182500 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 19 | 20240423 | 182400 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 20 | 20240423 | 182300 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 21 | 20240423 | 182200 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 22 | 20240423 | 182100 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 23 | 20240423 | 182000 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 24 | 20240423 | 181900 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 25 | 20240423 | 181800 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 26 | 20240423 | 181700 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 27 | 20240423 | 181600 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 28 | 20240423 | 181500 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 29 | 20240423 | 181400 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 30 | 20240423 | 181300 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 31 | 20240423 | 181200 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 32 | 20240423 | 181100 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 12289 |
| 33 | 20240423 | 181000 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 34 | 20240423 | 180900 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 35 | 20240423 | 180800 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 36 | 20240423 | 180700 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 37 | 20240423 | 180600 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 38 | 20240423 | 180500 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 39 | 20240423 | 180400 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 40 | 20240423 | 180300 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 41 | 20240423 | 180200 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 42 | 20240423 | 180100 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 43 | 20240423 | 180000 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 44 | 20240423 | 175900 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 45 | 20240423 | 175800 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 46 | 20240423 | 175700 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 47 | 20240423 | 175600 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 48 | 20240423 | 175500 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 49 | 20240423 | 175400 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 50 | 20240423 | 175300 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 51 | 20240423 | 175200 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 52 | 20240423 | 175100 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 53 | 20240423 | 175000 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 54 | 20240423 | 174900 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 55 | 20240423 | 174800 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 56 | 20240423 | 174700 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 57 | 20240423 | 174600 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 58 | 20240423 | 174500 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 59 | 20240423 | 174400 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 60 | 20240423 | 174300 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 61 | 20240423 | 174200 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 62 | 20240423 | 174100 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 12289 |
| 63 | 20240423 | 174000 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 64 | 20240423 | 173900 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 65 | 20240423 | 173800 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 66 | 20240423 | 173700 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 67 | 20240423 | 173600 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 68 | 20240423 | 173500 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 69 | 20240423 | 173400 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 70 | 20240423 | 173300 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 71 | 20240423 | 173200 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 72 | 20240423 | 173100 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 73 | 20240423 | 173000 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 74 | 20240423 | 172900 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 75 | 20240423 | 172800 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 76 | 20240423 | 172700 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 77 | 20240423 | 172600 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 78 | 20240423 | 172500 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 79 | 20240423 | 172400 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 80 | 20240423 | 172300 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 81 | 20240423 | 172200 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 82 | 20240423 | 172100 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 83 | 20240423 | 172000 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 84 | 20240423 | 171900 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 85 | 20240423 | 171800 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 86 | 20240423 | 171700 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 87 | 20240423 | 171600 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 88 | 20240423 | 171500 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 89 | 20240423 | 171400 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 90 | 20240423 | 171300 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 91 | 20240423 | 171200 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 92 | 20240423 | 171100 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 12289 |
| 93 | 20240423 | 171000 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 94 | 20240423 | 170900 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 95 | 20240423 | 170800 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 96 | 20240423 | 170700 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 97 | 20240423 | 170600 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 98 | 20240423 | 170500 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 99 | 20240423 | 170400 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 100 | 20240423 | 170300 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 101 | 20240423 | 170200 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 102 | 20240423 | 170100 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 103 | 20240423 | 170000 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 104 | 20240423 | 165900 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 105 | 20240423 | 165800 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 106 | 20240423 | 165700 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 107 | 20240423 | 165600 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 108 | 20240423 | 165500 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 109 | 20240423 | 165400 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 110 | 20240423 | 165300 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 111 | 20240423 | 165200 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 112 | 20240423 | 165100 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 113 | 20240423 | 165000 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 114 | 20240423 | 164900 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 115 | 20240423 | 164800 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 116 | 20240423 | 164700 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 117 | 20240423 | 164600 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 118 | 20240423 | 164500 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 119 | 20240423 | 164400 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 120 | 20240423 | 164300 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 121 | 20240423 | 164200 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 122 | 20240423 | 164100 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 12289 |
| 123 | 20240423 | 164000 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 124 | 20240423 | 163900 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 125 | 20240423 | 163800 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 126 | 20240423 | 163700 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 127 | 20240423 | 163600 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 128 | 20240423 | 163500 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 129 | 20240423 | 163400 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 130 | 20240423 | 163300 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 131 | 20240423 | 163200 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 132 | 20240423 | 163100 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 133 | 20240423 | 163000 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 134 | 20240423 | 162900 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 135 | 20240423 | 162800 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 136 | 20240423 | 162700 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 137 | 20240423 | 162600 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 138 | 20240423 | 162500 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 139 | 20240423 | 162400 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 140 | 20240423 | 162300 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 141 | 20240423 | 162200 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 142 | 20240423 | 162100 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 143 | 20240423 | 162000 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 144 | 20240423 | 161900 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 145 | 20240423 | 161800 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 146 | 20240423 | 161700 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 147 | 20240423 | 161600 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 148 | 20240423 | 161500 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 149 | 20240423 | 161400 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 150 | 20240423 | 161300 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 151 | 20240423 | 161200 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 152 | 20240423 | 161100 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 12289 |
| 153 | 20240423 | 161000 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 154 | 20240423 | 160900 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 155 | 20240423 | 160800 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 156 | 20240423 | 160700 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 157 | 20240423 | 160600 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 158 | 20240423 | 160500 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 159 | 20240423 | 160400 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 160 | 20240423 | 160300 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 161 | 20240423 | 160200 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 162 | 20240423 | 160100 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 163 | 20240423 | 160000 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 164 | 20240423 | 155900 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 165 | 20240423 | 155800 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 166 | 20240423 | 155700 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 167 | 20240423 | 155600 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 168 | 20240423 | 155500 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 169 | 20240423 | 155400 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 170 | 20240423 | 155300 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 171 | 20240423 | 155200 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 172 | 20240423 | 155100 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 173 | 20240423 | 155000 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 174 | 20240423 | 154900 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 175 | 20240423 | 154800 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 176 | 20240423 | 154700 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 177 | 20240423 | 154600 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 178 | 20240423 | 154500 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 179 | 20240423 | 154400 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 180 | 20240423 | 154300 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 181 | 20240423 | 154200 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 182 | 20240423 | 154100 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 12289 |
| 183 | 20240423 | 154000 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 184 | 20240423 | 153900 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 185 | 20240423 | 153800 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 186 | 20240423 | 153700 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 187 | 20240423 | 153600 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 188 | 20240423 | 153500 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 189 | 20240423 | 153400 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 190 | 20240423 | 153300 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 191 | 20240423 | 153200 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 192 | 20240423 | 153100 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 193 | 20240423 | 153000 | 88615838500 | 275000 | 275000 | 275000 | 275000 | 12289 |
| 194 | 20240423 | 152900 | 85236363500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 195 | 20240423 | 152800 | 85236363500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 196 | 20240423 | 152700 | 85236363500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 197 | 20240423 | 152600 | 85236363500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 198 | 20240423 | 152500 | 85236363500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 199 | 20240423 | 152400 | 85236363500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 200 | 20240423 | 152300 | 85236363500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 201 | 20240423 | 152200 | 85236363500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 202 | 20240423 | 152100 | 85236363500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 203 | 20240423 | 152000 | 85236363500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 204 | 20240423 | 151900 | 85236363500 | 275500 | 275000 | 275500 | 274500 | 1245 |
| 205 | 20240423 | 151800 | 84894136500 | 274500 | 274500 | 275000 | 274500 | 945 |
| 206 | 20240423 | 151700 | 84634652500 | 275000 | 274500 | 275500 | 274500 | 1018 |
| 207 | 20240423 | 151600 | 84354910500 | 275000 | 275000 | 275500 | 274500 | 378 |
| 208 | 20240423 | 151500 | 84250955500 | 275500 | 275000 | 275500 | 274500 | 2702 |
| 209 | 20240423 | 151400 | 83507124500 | 274500 | 275000 | 275500 | 274500 | 776 |
| 210 | 20240423 | 151300 | 83293739500 | 275500 | 275500 | 275500 | 274500 | 1595 |
| 211 | 20240423 | 151200 | 82855003000 | 275000 | 275500 | 275500 | 275000 | 531 |
| 212 | 20240423 | 151100 | 82708807500 | 275500 | 276000 | 276000 | 275000 | 2452 |
| 213 | 20240423 | 151000 | 82033438000 | 276000 | 276000 | 276000 | 275500 | 364 |
| 214 | 20240423 | 150900 | 81933095000 | 275500 | 276000 | 276000 | 275500 | 617 |
| 215 | 20240423 | 150800 | 81762865000 | 276000 | 275500 | 276000 | 275500 | 693 |
| 216 | 20240423 | 150700 | 81571734000 | 276000 | 275500 | 276000 | 275500 | 1935 |
| 217 | 20240423 | 150600 | 81038568500 | 275500 | 276000 | 276500 | 275500 | 1165 |
| 218 | 20240423 | 150500 | 80717025500 | 276000 | 276000 | 276500 | 276000 | 297 |
| 219 | 20240423 | 150400 | 80635024500 | 276000 | 276500 | 276500 | 276000 | 467 |
| 220 | 20240423 | 150300 | 80505942000 | 277000 | 276500 | 277000 | 276500 | 445 |
| 221 | 20240423 | 150200 | 80382881000 | 276500 | 276500 | 277000 | 276500 | 251 |
| 222 | 20240423 | 150100 | 80313444000 | 276500 | 276500 | 277000 | 276500 | 207 |
| 223 | 20240423 | 150000 | 80256192500 | 277000 | 276500 | 277000 | 276500 | 127 |
| 224 | 20240423 | 145900 | 80221049500 | 277000 | 277000 | 277000 | 276000 | 826 |
| 225 | 20240423 | 145800 | 79992574000 | 277000 | 276500 | 277000 | 276500 | 382 |
| 226 | 20240423 | 145700 | 79886909500 | 276500 | 276500 | 277000 | 276500 | 115 |
| 227 | 20240423 | 145600 | 79855069500 | 276500 | 277000 | 277000 | 276500 | 692 |
| 228 | 20240423 | 145500 | 79663690500 | 276500 | 277000 | 277000 | 276500 | 203 |
| 229 | 20240423 | 145400 | 79607480500 | 277000 | 276500 | 277000 | 276500 | 504 |
| 230 | 20240423 | 145300 | 79468055500 | 276500 | 276000 | 277000 | 276000 | 774 |
| 231 | 20240423 | 145200 | 79254037500 | 276500 | 277000 | 277000 | 276000 | 1665 |
| 232 | 20240423 | 145100 | 78793739000 | 276500 | 277000 | 277000 | 276500 | 182 |
| 233 | 20240423 | 145000 | 78743387500 | 276500 | 276500 | 277000 | 276500 | 139 |
| 234 | 20240423 | 144900 | 78704927000 | 277000 | 276500 | 277000 | 276500 | 252 |
| 235 | 20240423 | 144800 | 78635202000 | 276500 | 276500 | 277000 | 276500 | 227 |
| 236 | 20240423 | 144700 | 78572412500 | 276500 | 277000 | 277000 | 276500 | 223 |
| 237 | 20240423 | 144600 | 78510668000 | 276500 | 277000 | 277000 | 276500 | 191 |
| 238 | 20240423 | 144500 | 78457819500 | 276500 | 276500 | 277000 | 276500 | 424 |
| 239 | 20240423 | 144400 | 78340414000 | 277000 | 276500 | 277000 | 276500 | 184 |
| 240 | 20240423 | 144300 | 78289506000 | 276500 | 277000 | 277000 | 276500 | 167 |
| 241 | 20240423 | 144200 | 78243308500 | 277000 | 276500 | 277000 | 276500 | 93 |
| 242 | 20240423 | 144100 | 78217561000 | 276500 | 277000 | 277500 | 276500 | 897 |
| 243 | 20240423 | 144000 | 77969161500 | 277000 | 277000 | 277500 | 277000 | 149 |
| 244 | 20240423 | 143900 | 77927866500 | 277000 | 277000 | 277500 | 277000 | 122 |
| 245 | 20240423 | 143800 | 77894048500 | 277000 | 277000 | 277500 | 277000 | 175 |
| 246 | 20240423 | 143700 | 77845530500 | 277000 | 276000 | 277000 | 276000 | 677 |
| 247 | 20240423 | 143600 | 77658133000 | 276000 | 276500 | 276500 | 276000 | 267 |
| 248 | 20240423 | 143500 | 77584355000 | 276500 | 276500 | 276500 | 276000 | 153 |
| 249 | 20240423 | 143400 | 77542070000 | 276500 | 276500 | 277000 | 276000 | 183 |
| 250 | 20240423 | 143300 | 77491507000 | 276000 | 276500 | 276500 | 276000 | 2032 |
| 251 | 20240423 | 143200 | 76930425500 | 276500 | 276000 | 276500 | 276000 | 1086 |
| 252 | 20240423 | 143100 | 76630621000 | 276000 | 276500 | 276500 | 276000 | 174 |
| 253 | 20240423 | 143000 | 76582530500 | 276000 | 276500 | 276500 | 276000 | 189 |
| 254 | 20240423 | 142900 | 76530283500 | 276000 | 276000 | 276500 | 276000 | 400 |
| 255 | 20240423 | 142800 | 76419753500 | 276000 | 276000 | 276500 | 276000 | 112 |
| 256 | 20240423 | 142700 | 76388812500 | 276500 | 276500 | 277000 | 276000 | 442 |
| 257 | 20240423 | 142600 | 76266688500 | 276500 | 276500 | 276500 | 276500 | 267 |
| 258 | 20240423 | 142500 | 76192863000 | 276500 | 276500 | 277000 | 276500 | 226 |
| 259 | 20240423 | 142400 | 76130285500 | 276500 | 276500 | 277000 | 276500 | 104 |
| 260 | 20240423 | 142300 | 76101518500 | 276500 | 277000 | 277000 | 276500 | 571 |
| 261 | 20240423 | 142200 | 75943378000 | 277000 | 277000 | 277500 | 277000 | 140 |
| 262 | 20240423 | 142100 | 75904592000 | 277000 | 276000 | 277500 | 276000 | 2088 |
| 263 | 20240423 | 142000 | 75327277000 | 276000 | 276500 | 276500 | 276000 | 1068 |
| 264 | 20240423 | 141900 | 75031981000 | 276500 | 277000 | 277000 | 276500 | 231 |
| 265 | 20240423 | 141800 | 74968041000 | 277000 | 277000 | 277000 | 277000 | 113 |
| 266 | 20240423 | 141700 | 74936740000 | 277000 | 277000 | 277500 | 277000 | 159 |
| 267 | 20240423 | 141600 | 74892694500 | 277500 | 277000 | 277500 | 277000 | 63 |
| 268 | 20240423 | 141500 | 74875238500 | 277000 | 277000 | 277000 | 277000 | 596 |
| 269 | 20240423 | 141400 | 74710146500 | 277000 | 277000 | 277500 | 277000 | 207 |
| 270 | 20240423 | 141300 | 74652780500 | 277000 | 277500 | 277500 | 277000 | 73 |
| 271 | 20240423 | 141200 | 74632548500 | 277500 | 277500 | 277500 | 277000 | 1291 |
| 272 | 20240423 | 141100 | 74274529500 | 278000 | 277500 | 278000 | 277500 | 135 |
| 273 | 20240423 | 141000 | 74237066000 | 277500 | 277500 | 278000 | 277500 | 247 |
| 274 | 20240423 | 140900 | 74168517000 | 277500 | 277500 | 278000 | 277500 | 98 |
| 275 | 20240423 | 140800 | 74141313000 | 277500 | 277500 | 278000 | 277500 | 130 |
| 276 | 20240423 | 140700 | 74105219500 | 277500 | 277500 | 278000 | 277500 | 41 |
| 277 | 20240423 | 140600 | 74093841500 | 277500 | 277500 | 278000 | 277500 | 153 |
| 278 | 20240423 | 140500 | 74051379000 | 277500 | 278000 | 278000 | 277500 | 100 |
| 279 | 20240423 | 140400 | 74023596000 | 277500 | 278000 | 278000 | 277500 | 160 |
| 280 | 20240423 | 140300 | 73979191000 | 278000 | 278000 | 278000 | 277500 | 206 |
| 281 | 20240423 | 140200 | 73921979000 | 278000 | 277500 | 278000 | 277500 | 54 |
| 282 | 20240423 | 140100 | 73906989500 | 277500 | 277000 | 277500 | 277000 | 571 |
| 283 | 20240423 | 140000 | 73748548500 | 277500 | 277500 | 277500 | 277000 | 387 |
| 284 | 20240423 | 135900 | 73641240000 | 277000 | 277000 | 277500 | 277000 | 63 |
| 285 | 20240423 | 135800 | 73623788500 | 277000 | 277000 | 277000 | 277000 | 205 |
| 286 | 20240423 | 135700 | 73567003500 | 277000 | 277000 | 277500 | 277000 | 163 |
| 287 | 20240423 | 135600 | 73521838500 | 277000 | 277000 | 277500 | 277000 | 436 |
| 288 | 20240423 | 135500 | 73401035500 | 277000 | 278000 | 278000 | 277000 | 201 |
| 289 | 20240423 | 135400 | 73345284000 | 278000 | 277500 | 278000 | 277500 | 267 |
| 290 | 20240423 | 135300 | 73271178000 | 278000 | 278000 | 278500 | 278000 | 664 |
| 291 | 20240423 | 135200 | 73086577500 | 278000 | 278500 | 278500 | 278000 | 376 |
| 292 | 20240423 | 135100 | 72982043000 | 278500 | 278000 | 278500 | 278000 | 23 |
| 293 | 20240423 | 135000 | 72975646500 | 278000 | 278500 | 278500 | 278000 | 95 |
| 294 | 20240423 | 134900 | 72949207000 | 278000 | 278000 | 278500 | 278000 | 72 |
| 295 | 20240423 | 134800 | 72929171500 | 278500 | 278000 | 278500 | 278000 | 247 |
| 296 | 20240423 | 134700 | 72860497000 | 278000 | 278500 | 278500 | 278000 | 183 |
| 297 | 20240423 | 134600 | 72809613500 | 278000 | 278000 | 278500 | 278000 | 138 |
| 298 | 20240423 | 134500 | 72771248000 | 278000 | 278500 | 278500 | 278000 | 83 |
| 299 | 20240423 | 134400 | 72748166500 | 278000 | 278000 | 278500 | 278000 | 102 |
| 300 | 20240423 | 134300 | 72719788500 | 278000 | 278500 | 278500 | 278000 | 323 |
| 301 | 20240423 | 134200 | 72629840500 | 278500 | 278000 | 278500 | 278000 | 224 |
| 302 | 20240423 | 134100 | 72567466500 | 278000 | 277500 | 278500 | 277000 | 732 |
| 303 | 20240423 | 134000 | 72364049500 | 277500 | 277500 | 277500 | 277000 | 116 |
| 304 | 20240423 | 133900 | 72331868500 | 277500 | 276500 | 277500 | 276500 | 404 |
| 305 | 20240423 | 133800 | 72219945000 | 277000 | 276500 | 277000 | 276500 | 36 |
| 306 | 20240423 | 133700 | 72209976000 | 276500 | 275500 | 277000 | 275500 | 1114 |
| 307 | 20240423 | 133600 | 71902388000 | 275500 | 276000 | 276000 | 275500 | 405 |
| 308 | 20240423 | 133500 | 71790622000 | 276000 | 276000 | 276500 | 276000 | 1335 |
| 309 | 20240423 | 133400 | 71422155500 | 276500 | 277000 | 277000 | 276000 | 1306 |
| 310 | 20240423 | 133300 | 71060779000 | 277000 | 277500 | 277500 | 277000 | 440 |
| 311 | 20240423 | 133200 | 70938879000 | 277000 | 277500 | 278000 | 277000 | 726 |
| 312 | 20240423 | 133100 | 70737413500 | 278000 | 278000 | 278000 | 277500 | 125 |
| 313 | 20240423 | 133000 | 70702697500 | 277500 | 277500 | 278000 | 277500 | 220 |
| 314 | 20240423 | 132900 | 70641647000 | 277500 | 278000 | 278000 | 277500 | 304 |
| 315 | 20240423 | 132800 | 70557285000 | 278000 | 278000 | 278000 | 277500 | 297 |
| 316 | 20240423 | 132700 | 70474743000 | 278000 | 278000 | 278000 | 277500 | 467 |
| 317 | 20240423 | 132600 | 70344989000 | 278000 | 278500 | 279000 | 278000 | 301 |
| 318 | 20240423 | 132500 | 70261146500 | 278500 | 279000 | 279000 | 278500 | 296 |
| 319 | 20240423 | 132400 | 70178621500 | 279500 | 279500 | 279500 | 279000 | 725 |
| 320 | 20240423 | 132300 | 69976010500 | 279500 | 279000 | 279500 | 278500 | 571 |
| 321 | 20240423 | 132200 | 69816679500 | 279000 | 278500 | 279000 | 278500 | 134 |
| 322 | 20240423 | 132100 | 69779349000 | 278500 | 278500 | 279000 | 278000 | 383 |
| 323 | 20240423 | 132000 | 69672712500 | 278500 | 278000 | 278500 | 278000 | 534 |
| 324 | 20240423 | 131900 | 69524017000 | 278000 | 278500 | 278500 | 278000 | 68 |
| 325 | 20240423 | 131800 | 69505105000 | 278000 | 278500 | 278500 | 278000 | 385 |
| 326 | 20240423 | 131700 | 69397969000 | 278000 | 278000 | 278500 | 278000 | 99 |
| 327 | 20240423 | 131600 | 69370440500 | 278000 | 278000 | 278500 | 278000 | 200 |
| 328 | 20240423 | 131500 | 69314802000 | 278000 | 278500 | 278500 | 278000 | 322 |
| 329 | 20240423 | 131400 | 69225283000 | 278500 | 278000 | 278500 | 278000 | 88 |
| 330 | 20240423 | 131300 | 69200815000 | 278000 | 278500 | 278500 | 278000 | 301 |
| 331 | 20240423 | 131200 | 69117128500 | 278500 | 278000 | 278500 | 278000 | 214 |
| 332 | 20240423 | 131100 | 69057609000 | 278000 | 278500 | 278500 | 278000 | 1127 |
| 333 | 20240423 | 131000 | 68744260000 | 278500 | 278500 | 278500 | 278000 | 38 |
| 334 | 20240423 | 130900 | 68733677500 | 278500 | 278500 | 278500 | 278000 | 38 |
| 335 | 20240423 | 130800 | 68723096000 | 278500 | 278500 | 278500 | 278500 | 301 |
| 336 | 20240423 | 130700 | 68639267500 | 278500 | 278500 | 278500 | 278000 | 168 |
| 337 | 20240423 | 130600 | 68592480500 | 278000 | 278500 | 278500 | 278000 | 138 |
| 338 | 20240423 | 130500 | 68554054000 | 278500 | 278500 | 278500 | 278000 | 79 |
| 339 | 20240423 | 130400 | 68532057000 | 278500 | 278500 | 278500 | 278000 | 128 |
| 340 | 20240423 | 130300 | 68496412500 | 278500 | 279000 | 279000 | 278500 | 991 |
| 341 | 20240423 | 130200 | 68220395500 | 279000 | 279000 | 279000 | 278500 | 456 |
| 342 | 20240423 | 130100 | 68093370500 | 279000 | 279000 | 279000 | 278500 | 170 |
| 343 | 20240423 | 130000 | 68045942000 | 278500 | 278500 | 279000 | 278500 | 278 |
| 344 | 20240423 | 125900 | 67968517500 | 279000 | 278500 | 279000 | 278500 | 86 |
| 345 | 20240423 | 125800 | 67944564000 | 279000 | 278000 | 279000 | 278000 | 492 |
| 346 | 20240423 | 125700 | 67807502000 | 278000 | 278000 | 278500 | 278000 | 439 |
| 347 | 20240423 | 125600 | 67685399000 | 278500 | 278500 | 279000 | 278000 | 394 |
| 348 | 20240423 | 125500 | 67575732000 | 278500 | 279000 | 279000 | 278500 | 493 |
| 349 | 20240423 | 125400 | 67438424500 | 278500 | 279500 | 279500 | 278500 | 105 |
| 350 | 20240423 | 125300 | 67409125500 | 279000 | 279500 | 279500 | 279000 | 1324 |
| 351 | 20240423 | 125200 | 67039187500 | 279000 | 279000 | 279500 | 278500 | 534 |
| 352 | 20240423 | 125100 | 66890252500 | 279000 | 279500 | 279500 | 278500 | 1644 |
| 353 | 20240423 | 125000 | 66431772000 | 279000 | 279500 | 280000 | 279000 | 261 |
| 354 | 20240423 | 124900 | 66358823500 | 279000 | 280000 | 280000 | 279000 | 266 |
| 355 | 20240423 | 124800 | 66284486500 | 280000 | 279000 | 280000 | 279000 | 847 |
| 356 | 20240423 | 124700 | 66047960500 | 279000 | 278500 | 279000 | 278500 | 30 |
| 357 | 20240423 | 124600 | 66039593000 | 279000 | 278500 | 279000 | 278500 | 393 |
| 358 | 20240423 | 124500 | 65930104500 | 278500 | 278500 | 279000 | 278500 | 1116 |
| 359 | 20240423 | 124400 | 65619297500 | 278500 | 279000 | 279000 | 278500 | 157 |
| 360 | 20240423 | 124300 | 65575570000 | 279000 | 279000 | 279000 | 278500 | 57 |
| 361 | 20240423 | 124200 | 65559668000 | 279000 | 278500 | 279000 | 278500 | 171 |
| 362 | 20240423 | 124100 | 65512041000 | 278500 | 278500 | 279000 | 278500 | 174 |
| 363 | 20240423 | 124000 | 65463543500 | 278500 | 279000 | 279000 | 278500 | 57 |
| 364 | 20240423 | 123900 | 65447646500 | 279000 | 279000 | 279000 | 278500 | 138 |
| 365 | 20240423 | 123800 | 65409148000 | 279000 | 279000 | 279000 | 278500 | 328 |
| 366 | 20240423 | 123700 | 65317766000 | 279000 | 279500 | 279500 | 279000 | 1551 |
| 367 | 20240423 | 123600 | 64884690000 | 279500 | 279500 | 280000 | 279500 | 21 |
| 368 | 20240423 | 123500 | 64878819000 | 279500 | 279500 | 280000 | 279500 | 50 |
| 369 | 20240423 | 123400 | 64864842000 | 280000 | 279500 | 280000 | 279500 | 203 |
| 370 | 20240423 | 123300 | 64808047000 | 279500 | 279000 | 280000 | 279000 | 413 |
| 371 | 20240423 | 123200 | 64692504000 | 279500 | 279000 | 279500 | 279000 | 194 |
| 372 | 20240423 | 123100 | 64638347000 | 279000 | 279500 | 279500 | 279000 | 410 |
| 373 | 20240423 | 123000 | 64523753500 | 279500 | 279000 | 279500 | 279000 | 368 |
| 374 | 20240423 | 122900 | 64420902000 | 279000 | 279000 | 279500 | 279000 | 120 |
| 375 | 20240423 | 122800 | 64387412000 | 279500 | 279500 | 279500 | 279000 | 97 |
| 376 | 20240423 | 122700 | 64360314500 | 279000 | 279500 | 279500 | 279000 | 35 |
| 377 | 20240423 | 122600 | 64350549000 | 279500 | 279500 | 279500 | 279000 | 37 |
| 378 | 20240423 | 122500 | 64340216500 | 279000 | 279500 | 280000 | 279000 | 703 |
| 379 | 20240423 | 122400 | 64143866000 | 279500 | 280000 | 280000 | 279500 | 162 |
| 380 | 20240423 | 122300 | 64098539500 | 280000 | 280500 | 280500 | 279500 | 671 |
| 381 | 20240423 | 122200 | 63910636000 | 280500 | 280500 | 281000 | 280500 | 594 |
| 382 | 20240423 | 122100 | 63744018000 | 280500 | 280500 | 281000 | 280500 | 315 |
| 383 | 20240423 | 122000 | 63655641000 | 280500 | 280500 | 281000 | 280500 | 130 |
| 384 | 20240423 | 121900 | 63619159500 | 281000 | 281000 | 281000 | 280500 | 240 |
| 385 | 20240423 | 121800 | 63551740000 | 280500 | 281500 | 281500 | 280500 | 1389 |
| 386 | 20240423 | 121700 | 63161424000 | 281500 | 281500 | 281500 | 281000 | 1176 |
| 387 | 20240423 | 121600 | 62830382500 | 281500 | 281000 | 281500 | 281000 | 1579 |
| 388 | 20240423 | 121500 | 62386300500 | 281000 | 280500 | 281000 | 280500 | 2039 |
| 389 | 20240423 | 121400 | 61814090000 | 280500 | 280500 | 281000 | 280000 | 857 |
| 390 | 20240423 | 121300 | 61573607000 | 280500 | 280000 | 280500 | 280000 | 562 |
| 391 | 20240423 | 121200 | 61416007000 | 280000 | 280000 | 280000 | 279500 | 790 |
| 392 | 20240423 | 121100 | 61194812500 | 280000 | 279500 | 280000 | 279500 | 250 |
| 393 | 20240423 | 121000 | 61124930500 | 280000 | 279500 | 280000 | 279500 | 361 |
| 394 | 20240423 | 120900 | 61024003500 | 279500 | 279000 | 280000 | 279000 | 288 |
| 395 | 20240423 | 120800 | 60943515500 | 279500 | 279000 | 279500 | 278500 | 364 |
| 396 | 20240423 | 120700 | 60841939000 | 279000 | 278500 | 279000 | 278500 | 350 |
| 397 | 20240423 | 120600 | 60744307500 | 279000 | 277000 | 279000 | 277000 | 1217 |
| 398 | 20240423 | 120500 | 60406089000 | 277000 | 278000 | 278000 | 277000 | 1011 |
| 399 | 20240423 | 120400 | 60125884000 | 277500 | 277500 | 278000 | 277500 | 284 |
| 400 | 20240423 | 120300 | 60047033500 | 278000 | 278500 | 279000 | 277500 | 1734 |
| 401 | 20240423 | 120200 | 59564591000 | 279000 | 279000 | 279000 | 278500 | 177 |
| 402 | 20240423 | 120100 | 59515216000 | 279000 | 278500 | 279000 | 278500 | 502 |
| 403 | 20240423 | 120000 | 59375208000 | 278500 | 278500 | 279000 | 278500 | 167 |
| 404 | 20240423 | 115900 | 59328633000 | 278500 | 279000 | 279000 | 278500 | 187 |
| 405 | 20240423 | 115800 | 59276488500 | 279000 | 279000 | 279000 | 278500 | 429 |
| 406 | 20240423 | 115700 | 59156894500 | 278500 | 279000 | 279000 | 278500 | 257 |
| 407 | 20240423 | 115600 | 59085265500 | 278500 | 280000 | 280000 | 278500 | 1041 |
| 408 | 20240423 | 115500 | 58794522500 | 280000 | 279500 | 280000 | 279500 | 381 |
| 409 | 20240423 | 115400 | 58687868500 | 280000 | 279500 | 280000 | 279500 | 596 |
| 410 | 20240423 | 115300 | 58521212500 | 280000 | 280000 | 280000 | 279500 | 339 |
| 411 | 20240423 | 115200 | 58426372500 | 280000 | 279500 | 280000 | 279500 | 103 |
| 412 | 20240423 | 115100 | 58397564000 | 280000 | 279000 | 280000 | 279000 | 773 |
| 413 | 20240423 | 115000 | 58181424500 | 279000 | 278500 | 279000 | 278500 | 346 |
| 414 | 20240423 | 114900 | 58084947500 | 279000 | 279000 | 279000 | 278500 | 356 |
| 415 | 20240423 | 114800 | 57985684000 | 279500 | 279500 | 279500 | 278500 | 1509 |
| 416 | 20240423 | 114700 | 57565045000 | 279000 | 279000 | 279000 | 278500 | 1261 |
| 417 | 20240423 | 114600 | 57213627000 | 279000 | 280000 | 280500 | 278500 | 2529 |
| 418 | 20240423 | 114500 | 56507264000 | 280000 | 280500 | 280500 | 280000 | 2084 |
| 419 | 20240423 | 114400 | 55923254000 | 280500 | 281000 | 281500 | 280500 | 5283 |
| 420 | 20240423 | 114300 | 54437091000 | 280500 | 281500 | 282000 | 280500 | 1583 |
| 421 | 20240423 | 114200 | 53992085000 | 282000 | 280500 | 282000 | 280500 | 955 |
| 422 | 20240423 | 114100 | 53723465500 | 281000 | 282000 | 282500 | 281000 | 2805 |
| 423 | 20240423 | 114000 | 52933003500 | 281500 | 282000 | 282500 | 281500 | 3154 |
| 424 | 20240423 | 113900 | 52043654500 | 282000 | 280500 | 282500 | 280000 | 4178 |
| 425 | 20240423 | 113800 | 50868639000 | 280500 | 281000 | 281500 | 280000 | 2811 |
| 426 | 20240423 | 113700 | 50079081000 | 280500 | 280500 | 282000 | 280000 | 5238 |
| 427 | 20240423 | 113600 | 48605746500 | 280500 | 279500 | 281000 | 279000 | 4910 |
| 428 | 20240423 | 113500 | 47231176000 | 279500 | 279000 | 279500 | 278500 | 3561 |
| 429 | 20240423 | 113400 | 46236929000 | 279000 | 277500 | 279000 | 277000 | 4194 |
| 430 | 20240423 | 113300 | 45069699500 | 277500 | 277500 | 277500 | 277000 | 531 |
| 431 | 20240423 | 113200 | 44922374500 | 277500 | 277000 | 277500 | 276500 | 950 |
| 432 | 20240423 | 113100 | 44659193000 | 276500 | 277000 | 277000 | 276500 | 622 |
| 433 | 20240423 | 113000 | 44486918500 | 277000 | 277000 | 277000 | 276500 | 1561 |
| 434 | 20240423 | 112900 | 44054533500 | 277000 | 277000 | 277000 | 276500 | 592 |
| 435 | 20240423 | 112800 | 43890570500 | 276500 | 276500 | 277000 | 276500 | 544 |
| 436 | 20240423 | 112700 | 43740083500 | 276500 | 276500 | 276500 | 276000 | 259 |
| 437 | 20240423 | 112600 | 43668553000 | 276500 | 276000 | 276500 | 275500 | 1218 |
| 438 | 20240423 | 112500 | 43332027500 | 276000 | 275500 | 276000 | 275500 | 225 |
| 439 | 20240423 | 112400 | 43269970000 | 275500 | 276000 | 276000 | 274000 | 2608 |
| 440 | 20240423 | 112300 | 42553085500 | 276000 | 275500 | 276000 | 275500 | 788 |
| 441 | 20240423 | 112200 | 42335769500 | 275500 | 275500 | 275500 | 275000 | 470 |
| 442 | 20240423 | 112100 | 42206291500 | 275500 | 274500 | 276000 | 274000 | 3080 |
| 443 | 20240423 | 112000 | 41358591500 | 274000 | 274000 | 274500 | 274000 | 402 |
| 444 | 20240423 | 111900 | 41248253000 | 274500 | 274000 | 274500 | 273500 | 725 |
| 445 | 20240423 | 111800 | 41049549500 | 273500 | 274000 | 274000 | 273500 | 295 |
| 446 | 20240423 | 111700 | 40968744500 | 274000 | 273000 | 274000 | 272500 | 1496 |
| 447 | 20240423 | 111600 | 40560111000 | 273000 | 273000 | 273000 | 272500 | 46 |
| 448 | 20240423 | 111500 | 40547554000 | 272500 | 272500 | 273000 | 272500 | 606 |
| 449 | 20240423 | 111400 | 40382408000 | 272000 | 272500 | 272500 | 272000 | 152 |
| 450 | 20240423 | 111300 | 40341010500 | 272500 | 272000 | 272500 | 272000 | 523 |
| 451 | 20240423 | 111200 | 40198506500 | 272500 | 272000 | 272500 | 272000 | 36 |
| 452 | 20240423 | 111100 | 40188712000 | 272000 | 272000 | 272500 | 272000 | 174 |
| 453 | 20240423 | 111000 | 40141335000 | 272500 | 271500 | 272500 | 271500 | 144 |
| 454 | 20240423 | 110900 | 40102117000 | 272000 | 271000 | 272000 | 271000 | 554 |
| 455 | 20240423 | 110800 | 39951634000 | 271000 | 271000 | 271000 | 270000 | 4138 |
| 456 | 20240423 | 110700 | 38833942500 | 271500 | 271500 | 272000 | 271000 | 378 |
| 457 | 20240423 | 110600 | 38731364000 | 272000 | 272000 | 272000 | 271500 | 86 |
| 458 | 20240423 | 110500 | 38708004500 | 272000 | 270500 | 272000 | 270500 | 498 |
| 459 | 20240423 | 110400 | 38572922000 | 270500 | 271000 | 271000 | 270500 | 197 |
| 460 | 20240423 | 110300 | 38519607500 | 271000 | 271500 | 271500 | 270500 | 315 |
| 461 | 20240423 | 110200 | 38434151500 | 270500 | 271000 | 271000 | 270500 | 2343 |
| 462 | 20240423 | 110100 | 37800305000 | 270500 | 271000 | 271000 | 270500 | 2380 |
| 463 | 20240423 | 110000 | 37156368000 | 271000 | 271500 | 272000 | 271000 | 1507 |
| 464 | 20240423 | 105900 | 36747568000 | 271500 | 271500 | 272000 | 271500 | 338 |
| 465 | 20240423 | 105800 | 36655800000 | 271500 | 272000 | 272000 | 271000 | 1706 |
| 466 | 20240423 | 105700 | 36192666000 | 271500 | 271000 | 272000 | 271000 | 396 |
| 467 | 20240423 | 105600 | 36085080500 | 271000 | 271000 | 271500 | 271000 | 42 |
| 468 | 20240423 | 105500 | 36073697500 | 271500 | 272000 | 272000 | 271000 | 141 |
| 469 | 20240423 | 105400 | 36035408000 | 271500 | 271500 | 272000 | 271500 | 192 |
| 470 | 20240423 | 105300 | 35983279000 | 271500 | 270500 | 272500 | 270500 | 2934 |
| 471 | 20240423 | 105200 | 35185900000 | 270500 | 271000 | 271000 | 270500 | 42 |
| 472 | 20240423 | 105100 | 35174525500 | 271000 | 271500 | 271500 | 270500 | 345 |
| 473 | 20240423 | 105000 | 35081022000 | 271500 | 272000 | 272500 | 270500 | 2536 |
| 474 | 20240423 | 104900 | 34393611000 | 272000 | 272500 | 272500 | 272000 | 89 |
| 475 | 20240423 | 104800 | 34369380000 | 272500 | 272000 | 272500 | 271000 | 2700 |
| 476 | 20240423 | 104700 | 33635831000 | 272000 | 272500 | 272500 | 272000 | 752 |
| 477 | 20240423 | 104600 | 33431259000 | 272500 | 272000 | 272500 | 272000 | 91 |
| 478 | 20240423 | 104500 | 33406470000 | 272500 | 271500 | 272500 | 271500 | 355 |
| 479 | 20240423 | 104400 | 33309904500 | 272000 | 271000 | 272000 | 271000 | 473 |
| 480 | 20240423 | 104300 | 33181561000 | 271000 | 271000 | 271500 | 271000 | 91 |
| 481 | 20240423 | 104200 | 33156899500 | 271000 | 271000 | 271500 | 271000 | 257 |
| 482 | 20240423 | 104100 | 33087251500 | 271000 | 271000 | 271500 | 271000 | 1343 |
| 483 | 20240423 | 104000 | 32723298000 | 271500 | 270500 | 271500 | 270500 | 727 |
| 484 | 20240423 | 103900 | 32526285000 | 270500 | 270500 | 271000 | 270500 | 422 |
| 485 | 20240423 | 103800 | 32412076500 | 270500 | 270500 | 271000 | 270500 | 659 |
| 486 | 20240423 | 103700 | 32233794500 | 270500 | 272000 | 272000 | 270500 | 2921 |
| 487 | 20240423 | 103600 | 31441553000 | 271500 | 271500 | 272000 | 271500 | 286 |
| 488 | 20240423 | 103500 | 31363878500 | 271500 | 271500 | 272000 | 271500 | 529 |
| 489 | 20240423 | 103400 | 31220239000 | 271500 | 272000 | 272000 | 271500 | 227 |
| 490 | 20240423 | 103300 | 31158574000 | 271500 | 272000 | 272000 | 271500 | 70 |
| 491 | 20240423 | 103200 | 31139553000 | 272000 | 271500 | 272000 | 271500 | 182 |
| 492 | 20240423 | 103100 | 31090065500 | 272000 | 271500 | 272000 | 271500 | 89 |
| 493 | 20240423 | 103000 | 31065895500 | 271500 | 271500 | 272500 | 271500 | 1270 |
| 494 | 20240423 | 102900 | 30720557000 | 271500 | 271500 | 272000 | 271500 | 177 |
| 495 | 20240423 | 102800 | 30672439000 | 271500 | 272000 | 272000 | 271500 | 251 |
| 496 | 20240423 | 102700 | 30604261500 | 271500 | 272500 | 272500 | 271500 | 2042 |
| 497 | 20240423 | 102600 | 30048843000 | 272000 | 272500 | 272500 | 272000 | 227 |
| 498 | 20240423 | 102500 | 29987018000 | 272000 | 272000 | 272500 | 272000 | 238 |
| 499 | 20240423 | 102400 | 29922234000 | 272000 | 272000 | 272500 | 272000 | 1643 |
| 500 | 20240423 | 102300 | 29474628500 | 272000 | 272500 | 272500 | 272000 | 736 |
| 501 | 20240423 | 102200 | 29274105500 | 272500 | 272500 | 273000 | 272500 | 318 |
| 502 | 20240423 | 102100 | 29187444000 | 272500 | 272500 | 273000 | 272500 | 61 |
| 503 | 20240423 | 102000 | 29170814000 | 272500 | 272500 | 273000 | 272500 | 82 |
| 504 | 20240423 | 101900 | 29148463000 | 272500 | 272500 | 272500 | 272000 | 247 |
| 505 | 20240423 | 101800 | 29081158000 | 272500 | 272500 | 273000 | 272500 | 141 |
| 506 | 20240423 | 101700 | 29042730500 | 272500 | 272500 | 273000 | 272500 | 101 |
| 507 | 20240423 | 101600 | 29015202000 | 272500 | 272500 | 272500 | 272500 | 241 |
| 508 | 20240423 | 101500 | 28949529500 | 272500 | 272500 | 273000 | 272500 | 40 |
| 509 | 20240423 | 101400 | 28938629000 | 272500 | 272000 | 273000 | 272000 | 285 |
| 510 | 20240423 | 101300 | 28860991000 | 272000 | 272500 | 272500 | 272000 | 269 |
| 511 | 20240423 | 101200 | 28787727500 | 272000 | 272000 | 272500 | 272000 | 496 |
| 512 | 20240423 | 101100 | 28652704500 | 272000 | 272500 | 273000 | 272000 | 402 |
| 513 | 20240423 | 101000 | 28543137500 | 272500 | 272500 | 273000 | 272000 | 228 |
| 514 | 20240423 | 100900 | 28481009500 | 272000 | 272500 | 272500 | 272000 | 367 |
| 515 | 20240423 | 100800 | 28381023500 | 272500 | 272000 | 272500 | 272000 | 183 |
| 516 | 20240423 | 100700 | 28331191500 | 272000 | 272000 | 272500 | 272000 | 267 |
| 517 | 20240423 | 100600 | 28258566000 | 272500 | 273000 | 273000 | 272000 | 1345 |
| 518 | 20240423 | 100500 | 27892130500 | 272500 | 273000 | 273500 | 272500 | 858 |
| 519 | 20240423 | 100400 | 27657985000 | 273000 | 273500 | 274000 | 273000 | 723 |
| 520 | 20240423 | 100300 | 27460288000 | 273500 | 273500 | 274000 | 273500 | 63 |
| 521 | 20240423 | 100200 | 27443045000 | 273500 | 273000 | 274000 | 272500 | 640 |
| 522 | 20240423 | 100100 | 27268198500 | 273000 | 272500 | 273000 | 272500 | 132 |
| 523 | 20240423 | 100000 | 27232205500 | 272500 | 272500 | 273000 | 272500 | 274 |
| 524 | 20240423 | 095900 | 27157515000 | 273000 | 272500 | 273000 | 272500 | 77 |
| 525 | 20240423 | 095800 | 27136519000 | 272500 | 273000 | 273000 | 272500 | 168 |
| 526 | 20240423 | 095700 | 27090667500 | 273000 | 274000 | 274000 | 273000 | 2138 |
| 527 | 20240423 | 095600 | 26506146000 | 273500 | 273500 | 274000 | 273500 | 171 |
| 528 | 20240423 | 095500 | 26459302500 | 273500 | 273500 | 274000 | 273500 | 722 |
| 529 | 20240423 | 095400 | 26261794000 | 273500 | 272500 | 274000 | 272500 | 659 |
| 530 | 20240423 | 095300 | 26081695500 | 273000 | 273000 | 273500 | 272500 | 669 |
| 531 | 20240423 | 095200 | 25898927000 | 273000 | 272500 | 273000 | 272500 | 449 |
| 532 | 20240423 | 095100 | 25776364500 | 272500 | 272500 | 273000 | 272000 | 87 |
| 533 | 20240423 | 095000 | 25752649000 | 272500 | 273000 | 273000 | 272000 | 1189 |
| 534 | 20240423 | 094900 | 25428599500 | 273500 | 272000 | 273500 | 271500 | 1112 |
| 535 | 20240423 | 094800 | 25125569500 | 272000 | 272000 | 272000 | 271500 | 373 |
| 536 | 20240423 | 094700 | 25024124500 | 272000 | 271500 | 272000 | 271500 | 219 |
| 537 | 20240423 | 094600 | 24964647000 | 272000 | 272000 | 272000 | 271500 | 158 |
| 538 | 20240423 | 094500 | 24921731000 | 271500 | 271500 | 271500 | 271000 | 579 |
| 539 | 20240423 | 094400 | 24764581000 | 271500 | 271500 | 271500 | 271000 | 325 |
| 540 | 20240423 | 094300 | 24676396500 | 271500 | 271500 | 271500 | 271000 | 324 |
| 541 | 20240423 | 094200 | 24588453000 | 271500 | 272000 | 272000 | 271500 | 893 |
| 542 | 20240423 | 094100 | 24345944500 | 272000 | 272000 | 272000 | 271500 | 94 |
| 543 | 20240423 | 094000 | 24320401500 | 271500 | 271000 | 272000 | 271000 | 552 |
| 544 | 20240423 | 093900 | 24170531000 | 271500 | 272000 | 272000 | 271000 | 582 |
| 545 | 20240423 | 093800 | 24012504000 | 272000 | 272000 | 272500 | 271500 | 339 |
| 546 | 20240423 | 093700 | 23920350000 | 271500 | 271500 | 271500 | 271000 | 931 |
| 547 | 20240423 | 093600 | 23667633000 | 271000 | 273000 | 273000 | 270500 | 1521 |
| 548 | 20240423 | 093500 | 23255435500 | 272000 | 271000 | 273000 | 271000 | 814 |
| 549 | 20240423 | 093400 | 23034285500 | 271000 | 271000 | 271500 | 271000 | 1149 |
| 550 | 20240423 | 093300 | 22722809000 | 271500 | 272000 | 272000 | 271000 | 1631 |
| 551 | 20240423 | 093200 | 22280087000 | 272000 | 272500 | 272500 | 271500 | 1187 |
| 552 | 20240423 | 093100 | 21957173000 | 272500 | 273000 | 273500 | 272500 | 628 |
| 553 | 20240423 | 093000 | 21785816000 | 273500 | 273500 | 274000 | 272500 | 590 |
| 554 | 20240423 | 092900 | 21624589000 | 273500 | 272500 | 274000 | 272000 | 3796 |
| 555 | 20240423 | 092800 | 20590091000 | 272500 | 273500 | 273500 | 272500 | 3314 |
| 556 | 20240423 | 092700 | 19685652500 | 273500 | 274000 | 274500 | 273500 | 618 |
| 557 | 20240423 | 092600 | 19516407000 | 274500 | 274000 | 274500 | 274000 | 686 |
| 558 | 20240423 | 092500 | 19328434000 | 274000 | 274500 | 274500 | 274000 | 265 |
| 559 | 20240423 | 092400 | 19255775000 | 274500 | 274000 | 274500 | 274000 | 349 |
| 560 | 20240423 | 092300 | 19160065500 | 274000 | 274000 | 275000 | 273500 | 1093 |
| 561 | 20240423 | 092200 | 18860518500 | 273500 | 274000 | 274000 | 273000 | 1478 |
| 562 | 20240423 | 092100 | 18456192500 | 274000 | 274000 | 274500 | 273500 | 956 |
| 563 | 20240423 | 092000 | 18194291500 | 274500 | 274000 | 275000 | 273500 | 957 |
| 564 | 20240423 | 091900 | 17931920000 | 274500 | 274000 | 275000 | 274000 | 610 |
| 565 | 20240423 | 091800 | 17764550000 | 274000 | 274000 | 274500 | 274000 | 697 |
| 566 | 20240423 | 091700 | 17573499000 | 274000 | 274000 | 274500 | 273500 | 2001 |
| 567 | 20240423 | 091600 | 17025443500 | 274500 | 276000 | 276000 | 274000 | 2141 |
| 568 | 20240423 | 091500 | 16436914500 | 275500 | 276000 | 276000 | 275500 | 1742 |
| 569 | 20240423 | 091400 | 15956286000 | 276000 | 275500 | 276000 | 275000 | 1046 |
| 570 | 20240423 | 091300 | 15668120000 | 275500 | 274500 | 275500 | 274000 | 582 |
| 571 | 20240423 | 091200 | 15508141000 | 274000 | 274000 | 275000 | 273500 | 2574 |
| 572 | 20240423 | 091100 | 14802328500 | 274000 | 275000 | 275000 | 273500 | 2696 |
| 573 | 20240423 | 091000 | 14063377500 | 274500 | 276000 | 276500 | 274500 | 1587 |
| 574 | 20240423 | 090900 | 13626862500 | 276000 | 275000 | 276500 | 275000 | 2034 |
| 575 | 20240423 | 090800 | 13065352000 | 274500 | 276000 | 276000 | 274000 | 4503 |
| 576 | 20240423 | 090700 | 11827381000 | 276000 | 278000 | 278500 | 275500 | 5120 |
| 577 | 20240423 | 090600 | 10408866500 | 278000 | 277500 | 278000 | 276500 | 3934 |
| 578 | 20240423 | 090500 | 9318229500 | 277000 | 275000 | 277500 | 275000 | 2010 |
| 579 | 20240423 | 090400 | 8762453000 | 276000 | 275000 | 277000 | 274000 | 3239 |
| 580 | 20240423 | 090300 | 7871525500 | 275500 | 273500 | 275500 | 273500 | 2384 |
| 581 | 20240423 | 090200 | 7217359500 | 274000 | 271000 | 274500 | 271000 | 4121 |
| 582 | 20240423 | 090100 | 6091758000 | 271500 | 269500 | 271500 | 268500 | 5513 |
| 583 | 20240423 | 090000 | 4606771000 | 269000 | 274000 | 274500 | 269000 | 16311 |