34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 184700 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 15113 |
| 3 | 20240425 | 184600 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 4 | 20240425 | 184500 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 5 | 20240425 | 184400 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 6 | 20240425 | 184300 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 7 | 20240425 | 184200 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 8 | 20240425 | 184100 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 9 | 20240425 | 184000 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 10 | 20240425 | 183900 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 11 | 20240425 | 183800 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 12 | 20240425 | 183700 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 13 | 20240425 | 183600 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 14 | 20240425 | 183500 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 15 | 20240425 | 183400 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 16 | 20240425 | 183300 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 17 | 20240425 | 183200 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 18 | 20240425 | 183100 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 19 | 20240425 | 183000 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 20 | 20240425 | 182900 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 21 | 20240425 | 182800 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 22 | 20240425 | 182700 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 23 | 20240425 | 182600 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 24 | 20240425 | 182500 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 25 | 20240425 | 182400 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 26 | 20240425 | 182300 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 27 | 20240425 | 182200 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 28 | 20240425 | 182100 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 29 | 20240425 | 182000 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 30 | 20240425 | 181900 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 31 | 20240425 | 181800 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 32 | 20240425 | 181700 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 15113 |
| 33 | 20240425 | 181600 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 34 | 20240425 | 181500 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 35 | 20240425 | 181400 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 36 | 20240425 | 181300 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 37 | 20240425 | 181200 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 38 | 20240425 | 181100 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 39 | 20240425 | 181000 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 40 | 20240425 | 180900 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 41 | 20240425 | 180800 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 42 | 20240425 | 180700 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 43 | 20240425 | 180600 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 44 | 20240425 | 180500 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 45 | 20240425 | 180400 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 46 | 20240425 | 180300 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 47 | 20240425 | 180200 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 48 | 20240425 | 180100 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 49 | 20240425 | 180000 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 50 | 20240425 | 175900 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 51 | 20240425 | 175800 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 52 | 20240425 | 175700 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 53 | 20240425 | 175600 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 54 | 20240425 | 175500 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 55 | 20240425 | 175400 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 56 | 20240425 | 175300 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 57 | 20240425 | 175200 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 58 | 20240425 | 175100 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 59 | 20240425 | 175000 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 60 | 20240425 | 174900 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 61 | 20240425 | 174800 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 62 | 20240425 | 174700 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 15113 |
| 63 | 20240425 | 174600 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 64 | 20240425 | 174500 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 65 | 20240425 | 174400 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 66 | 20240425 | 174300 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 67 | 20240425 | 174200 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 68 | 20240425 | 174100 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 69 | 20240425 | 174000 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 70 | 20240425 | 173900 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 71 | 20240425 | 173800 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 72 | 20240425 | 173700 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 73 | 20240425 | 173600 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 74 | 20240425 | 173500 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 75 | 20240425 | 173400 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 76 | 20240425 | 173300 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 77 | 20240425 | 173200 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 78 | 20240425 | 173100 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 79 | 20240425 | 173000 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 80 | 20240425 | 172900 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 81 | 20240425 | 172800 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 82 | 20240425 | 172700 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 83 | 20240425 | 172600 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 84 | 20240425 | 172500 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 85 | 20240425 | 172400 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 86 | 20240425 | 172300 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 87 | 20240425 | 172200 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 88 | 20240425 | 172100 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 89 | 20240425 | 172000 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 90 | 20240425 | 171900 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 91 | 20240425 | 171800 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 92 | 20240425 | 171700 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 15113 |
| 93 | 20240425 | 171600 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 94 | 20240425 | 171500 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 95 | 20240425 | 171400 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 96 | 20240425 | 171300 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 97 | 20240425 | 171200 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 98 | 20240425 | 171100 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 99 | 20240425 | 171000 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 100 | 20240425 | 170900 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 101 | 20240425 | 170800 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 102 | 20240425 | 170700 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 103 | 20240425 | 170600 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 104 | 20240425 | 170500 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 105 | 20240425 | 170400 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 106 | 20240425 | 170300 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 107 | 20240425 | 170200 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 108 | 20240425 | 170100 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 109 | 20240425 | 170000 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 110 | 20240425 | 165900 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 111 | 20240425 | 165800 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 112 | 20240425 | 165700 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 113 | 20240425 | 165600 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 114 | 20240425 | 165500 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 115 | 20240425 | 165400 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 116 | 20240425 | 165300 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 117 | 20240425 | 165200 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 118 | 20240425 | 165100 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 119 | 20240425 | 165000 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 120 | 20240425 | 164900 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 121 | 20240425 | 164800 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 122 | 20240425 | 164700 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 15113 |
| 123 | 20240425 | 164600 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 124 | 20240425 | 164500 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 125 | 20240425 | 164400 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 126 | 20240425 | 164300 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 127 | 20240425 | 164200 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 128 | 20240425 | 164100 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 129 | 20240425 | 164000 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 130 | 20240425 | 163900 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 131 | 20240425 | 163800 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 132 | 20240425 | 163700 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 133 | 20240425 | 163600 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 134 | 20240425 | 163500 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 135 | 20240425 | 163400 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 136 | 20240425 | 163300 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 137 | 20240425 | 163200 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 138 | 20240425 | 163100 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 139 | 20240425 | 163000 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 140 | 20240425 | 162900 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 141 | 20240425 | 162800 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 142 | 20240425 | 162700 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 143 | 20240425 | 162600 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 144 | 20240425 | 162500 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 145 | 20240425 | 162400 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 146 | 20240425 | 162300 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 147 | 20240425 | 162200 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 148 | 20240425 | 162100 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 149 | 20240425 | 162000 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 150 | 20240425 | 161900 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 151 | 20240425 | 161800 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 152 | 20240425 | 161700 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 15113 |
| 153 | 20240425 | 161600 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 154 | 20240425 | 161500 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 155 | 20240425 | 161400 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 156 | 20240425 | 161300 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 157 | 20240425 | 161200 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 158 | 20240425 | 161100 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 159 | 20240425 | 161000 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 160 | 20240425 | 160900 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 161 | 20240425 | 160800 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 162 | 20240425 | 160700 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 163 | 20240425 | 160600 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 164 | 20240425 | 160500 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 165 | 20240425 | 160400 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 166 | 20240425 | 160300 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 167 | 20240425 | 160200 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 168 | 20240425 | 160100 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 169 | 20240425 | 160000 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 170 | 20240425 | 155900 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 171 | 20240425 | 155800 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 172 | 20240425 | 155700 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 173 | 20240425 | 155600 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 174 | 20240425 | 155500 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 175 | 20240425 | 155400 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 176 | 20240425 | 155300 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 177 | 20240425 | 155200 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 178 | 20240425 | 155100 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 179 | 20240425 | 155000 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 180 | 20240425 | 154900 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 181 | 20240425 | 154800 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 182 | 20240425 | 154700 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 15113 |
| 183 | 20240425 | 154600 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 184 | 20240425 | 154500 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 185 | 20240425 | 154400 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 186 | 20240425 | 154300 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 187 | 20240425 | 154200 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 188 | 20240425 | 154100 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 189 | 20240425 | 154000 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 190 | 20240425 | 153900 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 191 | 20240425 | 153800 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 192 | 20240425 | 153700 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 193 | 20240425 | 153600 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 194 | 20240425 | 153500 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 195 | 20240425 | 153400 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 196 | 20240425 | 153300 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 197 | 20240425 | 153200 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 198 | 20240425 | 153100 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 199 | 20240425 | 153000 | 104640305000 | 413500 | 413500 | 413500 | 413500 | 15113 |
| 200 | 20240425 | 152900 | 98391079500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 201 | 20240425 | 152800 | 98391079500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 202 | 20240425 | 152700 | 98391079500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 203 | 20240425 | 152600 | 98391079500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 204 | 20240425 | 152500 | 98391079500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 205 | 20240425 | 152400 | 98391079500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 206 | 20240425 | 152300 | 98391079500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 207 | 20240425 | 152200 | 98391079500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 208 | 20240425 | 152100 | 98391079500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 209 | 20240425 | 152000 | 98391079500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 210 | 20240425 | 151900 | 98391079500 | 415000 | 415000 | 415500 | 415000 | 936 |
| 211 | 20240425 | 151800 | 98002444000 | 415500 | 415500 | 415500 | 415000 | 724 |
| 212 | 20240425 | 151700 | 97701776500 | 415500 | 415500 | 415500 | 415000 | 467 |
| 213 | 20240425 | 151600 | 97507835000 | 415000 | 414500 | 415500 | 414000 | 1144 |
| 214 | 20240425 | 151500 | 97033292500 | 414500 | 414000 | 414500 | 414000 | 1562 |
| 215 | 20240425 | 151400 | 96386427500 | 414000 | 413500 | 414000 | 413500 | 1531 |
| 216 | 20240425 | 151300 | 95753191500 | 413500 | 414500 | 414500 | 413500 | 1868 |
| 217 | 20240425 | 151200 | 94979785000 | 414000 | 414000 | 414500 | 414000 | 987 |
| 218 | 20240425 | 151100 | 94571104500 | 414500 | 415000 | 415000 | 414000 | 756 |
| 219 | 20240425 | 151000 | 94257755000 | 414500 | 414500 | 415000 | 414500 | 729 |
| 220 | 20240425 | 150900 | 93955544000 | 415000 | 414500 | 415000 | 414500 | 452 |
| 221 | 20240425 | 150800 | 93768146500 | 414500 | 415000 | 415500 | 414500 | 691 |
| 222 | 20240425 | 150700 | 93481544500 | 415000 | 415000 | 415500 | 415000 | 1035 |
| 223 | 20240425 | 150600 | 93051729500 | 415500 | 415500 | 415500 | 415000 | 1280 |
| 224 | 20240425 | 150500 | 92520507000 | 415000 | 415000 | 415500 | 415000 | 370 |
| 225 | 20240425 | 150400 | 92366923000 | 415000 | 415000 | 415500 | 415000 | 280 |
| 226 | 20240425 | 150300 | 92250685000 | 415500 | 415000 | 415500 | 415000 | 350 |
| 227 | 20240425 | 150200 | 92105422000 | 415500 | 415000 | 415500 | 415000 | 278 |
| 228 | 20240425 | 150100 | 91990028000 | 415000 | 415500 | 415500 | 415000 | 304 |
| 229 | 20240425 | 150000 | 91863778500 | 415500 | 415500 | 416500 | 415500 | 1165 |
| 230 | 20240425 | 145900 | 91379154500 | 415500 | 415500 | 416000 | 415000 | 834 |
| 231 | 20240425 | 145800 | 91032626500 | 415000 | 414500 | 415500 | 414500 | 638 |
| 232 | 20240425 | 145700 | 90767736000 | 415000 | 414500 | 415000 | 414500 | 940 |
| 233 | 20240425 | 145600 | 90377752000 | 415000 | 415000 | 415000 | 414500 | 522 |
| 234 | 20240425 | 145500 | 90161294500 | 415000 | 414500 | 415000 | 414500 | 437 |
| 235 | 20240425 | 145400 | 89980100000 | 415000 | 415000 | 415000 | 414500 | 292 |
| 236 | 20240425 | 145300 | 89859034500 | 415000 | 414500 | 415000 | 414500 | 756 |
| 237 | 20240425 | 145200 | 89545565500 | 415000 | 414500 | 415000 | 414500 | 409 |
| 238 | 20240425 | 145100 | 89375987000 | 414500 | 414500 | 415000 | 414500 | 370 |
| 239 | 20240425 | 145000 | 89222617000 | 414500 | 414500 | 415000 | 414500 | 475 |
| 240 | 20240425 | 144900 | 89025716500 | 415000 | 414500 | 415000 | 414500 | 301 |
| 241 | 20240425 | 144800 | 88900940500 | 414500 | 414500 | 415000 | 414500 | 389 |
| 242 | 20240425 | 144700 | 88739694500 | 414500 | 414500 | 415000 | 414500 | 264 |
| 243 | 20240425 | 144600 | 88630261500 | 415000 | 415000 | 415500 | 414500 | 1199 |
| 244 | 20240425 | 144500 | 88132724500 | 415500 | 415500 | 415500 | 415000 | 349 |
| 245 | 20240425 | 144400 | 87987885500 | 415000 | 415000 | 415500 | 414500 | 741 |
| 246 | 20240425 | 144300 | 87680381500 | 415000 | 415000 | 415000 | 414500 | 289 |
| 247 | 20240425 | 144200 | 87560527500 | 414500 | 414500 | 415000 | 414500 | 88 |
| 248 | 20240425 | 144100 | 87524044500 | 414500 | 414500 | 415500 | 414500 | 390 |
| 249 | 20240425 | 144000 | 87362186000 | 414500 | 415500 | 415500 | 414500 | 643 |
| 250 | 20240425 | 143900 | 87095324500 | 415500 | 415000 | 415500 | 415000 | 392 |
| 251 | 20240425 | 143800 | 86932631000 | 415000 | 415000 | 416000 | 415000 | 747 |
| 252 | 20240425 | 143700 | 86622250000 | 415000 | 415500 | 415500 | 415000 | 321 |
| 253 | 20240425 | 143600 | 86488971000 | 415000 | 415500 | 416000 | 415000 | 345 |
| 254 | 20240425 | 143500 | 86345638500 | 415000 | 415000 | 415500 | 415000 | 335 |
| 255 | 20240425 | 143400 | 86206476000 | 415000 | 415000 | 415500 | 414500 | 1126 |
| 256 | 20240425 | 143300 | 85739152000 | 415000 | 414500 | 415000 | 414500 | 93 |
| 257 | 20240425 | 143200 | 85700590500 | 415000 | 414500 | 415000 | 414500 | 102 |
| 258 | 20240425 | 143100 | 85658290000 | 414500 | 414500 | 415000 | 414500 | 66 |
| 259 | 20240425 | 143000 | 85630925500 | 415000 | 414500 | 415000 | 414500 | 179 |
| 260 | 20240425 | 142900 | 85556715000 | 414500 | 414500 | 415000 | 414000 | 990 |
| 261 | 20240425 | 142800 | 85146391500 | 414500 | 414500 | 415000 | 414000 | 813 |
| 262 | 20240425 | 142700 | 84809533500 | 414000 | 414500 | 414500 | 414000 | 311 |
| 263 | 20240425 | 142600 | 84680759500 | 414000 | 414500 | 414500 | 414000 | 573 |
| 264 | 20240425 | 142500 | 84443493500 | 414500 | 415000 | 415000 | 414000 | 4486 |
| 265 | 20240425 | 142400 | 82585339000 | 414500 | 415000 | 415000 | 414500 | 272 |
| 266 | 20240425 | 142300 | 82472563500 | 415000 | 415000 | 415500 | 414500 | 1454 |
| 267 | 20240425 | 142200 | 81869405000 | 415000 | 415500 | 415500 | 415000 | 606 |
| 268 | 20240425 | 142100 | 81617879000 | 415500 | 415000 | 415500 | 415000 | 565 |
| 269 | 20240425 | 142000 | 81383378000 | 415000 | 415500 | 415500 | 415000 | 267 |
| 270 | 20240425 | 141900 | 81272565000 | 415000 | 415000 | 415500 | 415000 | 326 |
| 271 | 20240425 | 141800 | 81137256500 | 415500 | 415000 | 415500 | 415000 | 187 |
| 272 | 20240425 | 141700 | 81059648000 | 415000 | 416000 | 416000 | 415000 | 1726 |
| 273 | 20240425 | 141600 | 80342489500 | 416000 | 415500 | 416000 | 415500 | 176 |
| 274 | 20240425 | 141500 | 80269355000 | 415500 | 415500 | 416000 | 415500 | 293 |
| 275 | 20240425 | 141400 | 80147598500 | 416000 | 415500 | 416000 | 415500 | 289 |
| 276 | 20240425 | 141300 | 80027515500 | 415500 | 416000 | 416000 | 415500 | 458 |
| 277 | 20240425 | 141200 | 79837065500 | 416000 | 416500 | 416500 | 416000 | 663 |
| 278 | 20240425 | 141100 | 79560999000 | 417000 | 416500 | 417000 | 416500 | 108 |
| 279 | 20240425 | 141000 | 79515982000 | 416500 | 416500 | 416500 | 416000 | 146 |
| 280 | 20240425 | 140900 | 79455203500 | 416000 | 416500 | 416500 | 416000 | 46 |
| 281 | 20240425 | 140800 | 79436062500 | 416500 | 416000 | 416500 | 415500 | 1620 |
| 282 | 20240425 | 140700 | 78761548500 | 416000 | 416000 | 416500 | 415500 | 784 |
| 283 | 20240425 | 140600 | 78435390500 | 416000 | 415500 | 416000 | 415500 | 441 |
| 284 | 20240425 | 140500 | 78252019500 | 416000 | 415500 | 416000 | 415000 | 537 |
| 285 | 20240425 | 140400 | 78028949500 | 415500 | 415500 | 415500 | 415000 | 495 |
| 286 | 20240425 | 140300 | 77823421000 | 415000 | 415000 | 415500 | 415000 | 288 |
| 287 | 20240425 | 140200 | 77703881000 | 415000 | 415000 | 415500 | 415000 | 428 |
| 288 | 20240425 | 140100 | 77526250500 | 415000 | 416000 | 416000 | 415000 | 999 |
| 289 | 20240425 | 140000 | 77111433000 | 415500 | 416500 | 416500 | 415500 | 442 |
| 290 | 20240425 | 135900 | 76927624000 | 416000 | 416500 | 416500 | 416000 | 374 |
| 291 | 20240425 | 135800 | 76772035000 | 416000 | 416000 | 416500 | 415500 | 585 |
| 292 | 20240425 | 135700 | 76528675000 | 415500 | 415500 | 416000 | 415500 | 257 |
| 293 | 20240425 | 135600 | 76421837500 | 415500 | 415500 | 416000 | 415500 | 332 |
| 294 | 20240425 | 135500 | 76283838500 | 415500 | 415500 | 416000 | 415500 | 299 |
| 295 | 20240425 | 135400 | 76159599000 | 415500 | 415500 | 416000 | 415000 | 294 |
| 296 | 20240425 | 135300 | 76037449000 | 415500 | 415500 | 415500 | 415000 | 154 |
| 297 | 20240425 | 135200 | 75973488500 | 415500 | 415000 | 415500 | 415000 | 901 |
| 298 | 20240425 | 135100 | 75599185500 | 415000 | 415500 | 415500 | 415000 | 300 |
| 299 | 20240425 | 135000 | 75474627500 | 415000 | 415000 | 415500 | 415000 | 164 |
| 300 | 20240425 | 134900 | 75406522000 | 415500 | 415500 | 416000 | 415000 | 1247 |
| 301 | 20240425 | 134800 | 74888399000 | 415500 | 416000 | 416000 | 415500 | 507 |
| 302 | 20240425 | 134700 | 74677718500 | 416000 | 416000 | 416000 | 415500 | 164 |
| 303 | 20240425 | 134600 | 74609541500 | 416000 | 415500 | 416000 | 415500 | 368 |
| 304 | 20240425 | 134500 | 74456527500 | 415500 | 416000 | 416000 | 415500 | 205 |
| 305 | 20240425 | 134400 | 74371320000 | 415500 | 416000 | 416500 | 415500 | 695 |
| 306 | 20240425 | 134300 | 74082207000 | 416000 | 416000 | 416500 | 416000 | 214 |
| 307 | 20240425 | 134200 | 73993173500 | 416000 | 416000 | 416500 | 416000 | 306 |
| 308 | 20240425 | 134100 | 73865874500 | 416000 | 416500 | 416500 | 416000 | 1357 |
| 309 | 20240425 | 134000 | 73300795000 | 416500 | 416500 | 417000 | 416500 | 368 |
| 310 | 20240425 | 133900 | 73147432500 | 417000 | 416500 | 417000 | 416500 | 220 |
| 311 | 20240425 | 133800 | 73055771000 | 416500 | 417000 | 417000 | 416500 | 281 |
| 312 | 20240425 | 133700 | 72938677000 | 417000 | 416500 | 417000 | 416500 | 147 |
| 313 | 20240425 | 133600 | 72877437000 | 416500 | 417000 | 417000 | 416500 | 196 |
| 314 | 20240425 | 133500 | 72795778000 | 416500 | 416500 | 417000 | 416500 | 328 |
| 315 | 20240425 | 133400 | 72659113000 | 417000 | 416500 | 417000 | 416000 | 246 |
| 316 | 20240425 | 133300 | 72556672500 | 416500 | 415500 | 416500 | 415500 | 493 |
| 317 | 20240425 | 133200 | 72351697000 | 415000 | 415500 | 415500 | 415000 | 344 |
| 318 | 20240425 | 133100 | 72208858500 | 415500 | 415500 | 416000 | 415000 | 1949 |
| 319 | 20240425 | 133000 | 71399010000 | 416000 | 416000 | 416500 | 415500 | 1951 |
| 320 | 20240425 | 132900 | 70587694000 | 416000 | 416000 | 416500 | 416000 | 1269 |
| 321 | 20240425 | 132800 | 70059765500 | 416000 | 416500 | 416500 | 416000 | 289 |
| 322 | 20240425 | 132700 | 69939442500 | 416000 | 416500 | 416500 | 416000 | 786 |
| 323 | 20240425 | 132600 | 69612089500 | 417000 | 417000 | 417000 | 416500 | 29 |
| 324 | 20240425 | 132500 | 69600008000 | 417000 | 417000 | 417000 | 416500 | 156 |
| 325 | 20240425 | 132400 | 69534984500 | 416500 | 417000 | 417000 | 416500 | 845 |
| 326 | 20240425 | 132300 | 69182999500 | 417000 | 416500 | 417000 | 416500 | 277 |
| 327 | 20240425 | 132200 | 69067549000 | 417000 | 417000 | 417000 | 416500 | 145 |
| 328 | 20240425 | 132100 | 69007126000 | 416500 | 417000 | 417000 | 416500 | 214 |
| 329 | 20240425 | 132000 | 68917988000 | 417000 | 416500 | 417000 | 416500 | 122 |
| 330 | 20240425 | 131900 | 68867168500 | 416500 | 416500 | 417000 | 416500 | 220 |
| 331 | 20240425 | 131800 | 68775518000 | 416500 | 416500 | 417000 | 416500 | 173 |
| 332 | 20240425 | 131700 | 68703461500 | 416500 | 417000 | 417000 | 416500 | 448 |
| 333 | 20240425 | 131600 | 68516857000 | 417000 | 416500 | 417000 | 416500 | 91 |
| 334 | 20240425 | 131500 | 68478927000 | 417000 | 417000 | 417000 | 416500 | 107 |
| 335 | 20240425 | 131400 | 68434354500 | 417000 | 417000 | 417000 | 416500 | 237 |
| 336 | 20240425 | 131300 | 68335559000 | 417000 | 417500 | 417500 | 416500 | 1037 |
| 337 | 20240425 | 131200 | 67903223500 | 417000 | 417500 | 417500 | 417000 | 50 |
| 338 | 20240425 | 131100 | 67882362000 | 417000 | 418500 | 418500 | 417000 | 477 |
| 339 | 20240425 | 131000 | 67683046500 | 418500 | 418000 | 418500 | 418000 | 513 |
| 340 | 20240425 | 130900 | 67468587500 | 418000 | 417000 | 418500 | 416500 | 1189 |
| 341 | 20240425 | 130800 | 66971957500 | 417000 | 416500 | 417000 | 416500 | 222 |
| 342 | 20240425 | 130700 | 66879423000 | 417000 | 417000 | 417000 | 416500 | 180 |
| 343 | 20240425 | 130600 | 66804412000 | 417000 | 416500 | 417000 | 416500 | 107 |
| 344 | 20240425 | 130500 | 66759826000 | 416500 | 417000 | 417000 | 416500 | 134 |
| 345 | 20240425 | 130400 | 66704010500 | 416500 | 417000 | 417000 | 416500 | 118 |
| 346 | 20240425 | 130300 | 66654858000 | 417000 | 417000 | 417000 | 416500 | 182 |
| 347 | 20240425 | 130200 | 66579041500 | 416500 | 416500 | 417000 | 416500 | 265 |
| 348 | 20240425 | 130100 | 66468644000 | 416500 | 417000 | 417500 | 416500 | 1430 |
| 349 | 20240425 | 130000 | 65872446000 | 417000 | 417500 | 417500 | 417000 | 141 |
| 350 | 20240425 | 125900 | 65813598000 | 417000 | 417500 | 417500 | 417000 | 97 |
| 351 | 20240425 | 125800 | 65773139000 | 418000 | 417500 | 418000 | 417000 | 1063 |
| 352 | 20240425 | 125700 | 65329352500 | 417500 | 417000 | 417500 | 417000 | 157 |
| 353 | 20240425 | 125600 | 65263833500 | 417500 | 417000 | 417500 | 417000 | 201 |
| 354 | 20240425 | 125500 | 65179988000 | 417500 | 417000 | 417500 | 417000 | 131 |
| 355 | 20240425 | 125400 | 65125334500 | 417500 | 417000 | 417500 | 417000 | 121 |
| 356 | 20240425 | 125300 | 65074859500 | 417500 | 417500 | 417500 | 417000 | 84 |
| 357 | 20240425 | 125200 | 65039810500 | 417500 | 417000 | 417500 | 417000 | 510 |
| 358 | 20240425 | 125100 | 64827127500 | 417500 | 416500 | 417500 | 416000 | 490 |
| 359 | 20240425 | 125000 | 64622895500 | 416500 | 416500 | 416500 | 416000 | 217 |
| 360 | 20240425 | 124900 | 64532579000 | 416000 | 416500 | 416500 | 416000 | 188 |
| 361 | 20240425 | 124800 | 64454312000 | 416500 | 416000 | 416500 | 416000 | 112 |
| 362 | 20240425 | 124700 | 64407701000 | 416000 | 416500 | 416500 | 416000 | 229 |
| 363 | 20240425 | 124600 | 64312415000 | 416500 | 416000 | 416500 | 416000 | 88 |
| 364 | 20240425 | 124500 | 64275787500 | 416500 | 416000 | 416500 | 416000 | 154 |
| 365 | 20240425 | 124400 | 64211687500 | 416500 | 416500 | 416500 | 416000 | 807 |
| 366 | 20240425 | 124300 | 63875595000 | 416500 | 416500 | 417000 | 416500 | 918 |
| 367 | 20240425 | 124200 | 63493238000 | 417000 | 417000 | 417000 | 416500 | 65 |
| 368 | 20240425 | 124100 | 63466148500 | 417000 | 417000 | 417000 | 416500 | 218 |
| 369 | 20240425 | 124000 | 63375316000 | 417000 | 416500 | 417000 | 416500 | 119 |
| 370 | 20240425 | 123900 | 63325733500 | 417000 | 417000 | 417500 | 416500 | 267 |
| 371 | 20240425 | 123800 | 63214444000 | 417000 | 417000 | 417500 | 416500 | 2251 |
| 372 | 20240425 | 123700 | 62275735500 | 417000 | 417500 | 418000 | 417000 | 465 |
| 373 | 20240425 | 123600 | 62081603000 | 418000 | 418000 | 418000 | 417500 | 70 |
| 374 | 20240425 | 123500 | 62052371000 | 417500 | 417500 | 418000 | 417500 | 361 |
| 375 | 20240425 | 123400 | 61901644000 | 417500 | 417500 | 417500 | 417000 | 130 |
| 376 | 20240425 | 123300 | 61847413000 | 417500 | 417500 | 417500 | 417000 | 282 |
| 377 | 20240425 | 123200 | 61729697000 | 417500 | 417500 | 417500 | 417000 | 348 |
| 378 | 20240425 | 123100 | 61584450500 | 417000 | 417500 | 418000 | 417000 | 1003 |
| 379 | 20240425 | 123000 | 61165699000 | 417500 | 417500 | 418000 | 417500 | 375 |
| 380 | 20240425 | 122900 | 61009068500 | 418000 | 417500 | 418000 | 417500 | 211 |
| 381 | 20240425 | 122800 | 60920919500 | 418000 | 418000 | 418000 | 417500 | 132 |
| 382 | 20240425 | 122700 | 60865779000 | 418000 | 418000 | 418000 | 417500 | 324 |
| 383 | 20240425 | 122600 | 60730373500 | 417500 | 418000 | 418000 | 417500 | 245 |
| 384 | 20240425 | 122500 | 60628005500 | 417500 | 418000 | 418000 | 417500 | 142 |
| 385 | 20240425 | 122400 | 60568700500 | 418000 | 418000 | 418000 | 417500 | 152 |
| 386 | 20240425 | 122300 | 60505212500 | 417500 | 418000 | 418000 | 417500 | 114 |
| 387 | 20240425 | 122200 | 60457586500 | 417500 | 417500 | 418000 | 417500 | 74 |
| 388 | 20240425 | 122100 | 60426688500 | 418000 | 418000 | 418000 | 417500 | 106 |
| 389 | 20240425 | 122000 | 60382420500 | 417500 | 417500 | 418000 | 417500 | 149 |
| 390 | 20240425 | 121900 | 60320205500 | 418000 | 417500 | 418000 | 417500 | 122 |
| 391 | 20240425 | 121800 | 60269260000 | 417500 | 417500 | 418000 | 417500 | 103 |
| 392 | 20240425 | 121700 | 60226254500 | 417500 | 417500 | 418000 | 417500 | 90 |
| 393 | 20240425 | 121600 | 60188673500 | 418000 | 417500 | 418000 | 417500 | 530 |
| 394 | 20240425 | 121500 | 59967362500 | 418000 | 417500 | 418000 | 417500 | 166 |
| 395 | 20240425 | 121400 | 59898013000 | 418000 | 418000 | 418000 | 417500 | 201 |
| 396 | 20240425 | 121300 | 59814038000 | 418000 | 417500 | 418000 | 417000 | 437 |
| 397 | 20240425 | 121200 | 59631571500 | 417500 | 417000 | 417500 | 417000 | 392 |
| 398 | 20240425 | 121100 | 59467921000 | 417500 | 417000 | 417500 | 417000 | 305 |
| 399 | 20240425 | 121000 | 59340621500 | 417000 | 417500 | 417500 | 417000 | 125 |
| 400 | 20240425 | 120900 | 59288470000 | 417000 | 417500 | 417500 | 417000 | 108 |
| 401 | 20240425 | 120800 | 59243426000 | 417000 | 417500 | 417500 | 417000 | 438 |
| 402 | 20240425 | 120700 | 59060655500 | 417000 | 417000 | 417500 | 417000 | 536 |
| 403 | 20240425 | 120600 | 58837134500 | 417000 | 417500 | 417500 | 417000 | 98 |
| 404 | 20240425 | 120500 | 58796261000 | 417000 | 417000 | 417500 | 417000 | 448 |
| 405 | 20240425 | 120400 | 58609238500 | 417000 | 417500 | 418000 | 417000 | 180 |
| 406 | 20240425 | 120300 | 58534122000 | 417500 | 417500 | 418000 | 417500 | 202 |
| 407 | 20240425 | 120200 | 58449779500 | 417500 | 417500 | 418000 | 417500 | 785 |
| 408 | 20240425 | 120100 | 58122037500 | 418000 | 417500 | 418000 | 417500 | 369 |
| 409 | 20240425 | 120000 | 57967955000 | 417500 | 418000 | 418000 | 417500 | 554 |
| 410 | 20240425 | 115900 | 57736634000 | 417500 | 418000 | 418000 | 417500 | 108 |
| 411 | 20240425 | 115800 | 57691508500 | 417500 | 417500 | 418000 | 417500 | 146 |
| 412 | 20240425 | 115700 | 57630548500 | 418000 | 418000 | 418000 | 417500 | 149 |
| 413 | 20240425 | 115600 | 57568338000 | 417500 | 417500 | 418000 | 417500 | 112 |
| 414 | 20240425 | 115500 | 57521563500 | 417500 | 418000 | 418000 | 417500 | 823 |
| 415 | 20240425 | 115400 | 57177947000 | 417500 | 417500 | 418000 | 417500 | 128 |
| 416 | 20240425 | 115300 | 57124485000 | 417500 | 418000 | 418000 | 417500 | 137 |
| 417 | 20240425 | 115200 | 57067276000 | 418000 | 418000 | 418500 | 417500 | 588 |
| 418 | 20240425 | 115100 | 56821528000 | 418000 | 418500 | 418500 | 418000 | 1203 |
| 419 | 20240425 | 115000 | 56318667500 | 418500 | 418000 | 418500 | 418000 | 124 |
| 420 | 20240425 | 114900 | 56266827500 | 418000 | 418500 | 419000 | 418000 | 1145 |
| 421 | 20240425 | 114800 | 55787763500 | 418500 | 418500 | 419000 | 418500 | 99 |
| 422 | 20240425 | 114700 | 55746322500 | 418500 | 419500 | 419500 | 418500 | 1230 |
| 423 | 20240425 | 114600 | 55230950500 | 419500 | 419500 | 419500 | 419000 | 219 |
| 424 | 20240425 | 114500 | 55139138000 | 419000 | 419000 | 419500 | 419000 | 184 |
| 425 | 20240425 | 114400 | 55061997000 | 419000 | 419000 | 419500 | 419000 | 257 |
| 426 | 20240425 | 114300 | 54954280000 | 419500 | 419000 | 419500 | 419000 | 150 |
| 427 | 20240425 | 114200 | 54891392500 | 419000 | 419000 | 419500 | 419000 | 232 |
| 428 | 20240425 | 114100 | 54794095500 | 419500 | 419500 | 419500 | 419000 | 159 |
| 429 | 20240425 | 114000 | 54727442000 | 419500 | 419500 | 419500 | 419000 | 228 |
| 430 | 20240425 | 113900 | 54631822000 | 419500 | 419500 | 419500 | 419000 | 172 |
| 431 | 20240425 | 113800 | 54559682500 | 419500 | 419000 | 419500 | 419000 | 169 |
| 432 | 20240425 | 113700 | 54488843000 | 419500 | 419000 | 419500 | 419000 | 123 |
| 433 | 20240425 | 113600 | 54437277000 | 419000 | 419000 | 419500 | 419000 | 244 |
| 434 | 20240425 | 113500 | 54335031500 | 419500 | 419500 | 419500 | 419000 | 64 |
| 435 | 20240425 | 113400 | 54308209500 | 419000 | 419500 | 419500 | 419000 | 142 |
| 436 | 20240425 | 113300 | 54248706000 | 419500 | 419500 | 419500 | 419000 | 664 |
| 437 | 20240425 | 113200 | 53970252500 | 419500 | 419500 | 420000 | 419500 | 94 |
| 438 | 20240425 | 113100 | 53930811500 | 419500 | 419500 | 420000 | 419500 | 217 |
| 439 | 20240425 | 113000 | 53839747000 | 419500 | 419000 | 420000 | 419000 | 197 |
| 440 | 20240425 | 112900 | 53757124500 | 419000 | 419000 | 419500 | 419000 | 619 |
| 441 | 20240425 | 112800 | 53497759500 | 419000 | 419000 | 419500 | 419000 | 125 |
| 442 | 20240425 | 112700 | 53445360000 | 419500 | 419000 | 419500 | 419000 | 332 |
| 443 | 20240425 | 112600 | 53306126000 | 419500 | 419500 | 419500 | 419000 | 217 |
| 444 | 20240425 | 112500 | 53215149500 | 419000 | 419000 | 419500 | 418500 | 464 |
| 445 | 20240425 | 112400 | 53020739000 | 419000 | 419000 | 419000 | 418500 | 124 |
| 446 | 20240425 | 112300 | 52968805000 | 418500 | 419000 | 419000 | 418500 | 181 |
| 447 | 20240425 | 112200 | 52893051500 | 418500 | 419000 | 419000 | 418500 | 277 |
| 448 | 20240425 | 112100 | 52777116000 | 418500 | 418000 | 419000 | 418000 | 383 |
| 449 | 20240425 | 112000 | 52616829000 | 418000 | 418000 | 418500 | 418000 | 140 |
| 450 | 20240425 | 111900 | 52558290000 | 418500 | 418000 | 418500 | 418000 | 438 |
| 451 | 20240425 | 111800 | 52375039500 | 418000 | 418500 | 419000 | 418000 | 2088 |
| 452 | 20240425 | 111700 | 51501550000 | 419000 | 418500 | 419000 | 418500 | 268 |
| 453 | 20240425 | 111600 | 51389363500 | 419000 | 419000 | 419000 | 418500 | 187 |
| 454 | 20240425 | 111500 | 51311045000 | 419000 | 418500 | 419000 | 418500 | 123 |
| 455 | 20240425 | 111400 | 51259562500 | 418500 | 418500 | 419000 | 418500 | 309 |
| 456 | 20240425 | 111300 | 51130226000 | 418500 | 418500 | 419000 | 418500 | 368 |
| 457 | 20240425 | 111200 | 50976214500 | 419000 | 418500 | 419000 | 418500 | 306 |
| 458 | 20240425 | 111100 | 50848150500 | 418500 | 419000 | 419500 | 418500 | 1503 |
| 459 | 20240425 | 111000 | 50218475500 | 419000 | 419500 | 420000 | 419000 | 455 |
| 460 | 20240425 | 110900 | 50027604500 | 420000 | 420000 | 420000 | 419500 | 110 |
| 461 | 20240425 | 110800 | 49981416000 | 420000 | 420000 | 420500 | 420000 | 481 |
| 462 | 20240425 | 110700 | 49779391500 | 420500 | 420500 | 420500 | 420000 | 120 |
| 463 | 20240425 | 110600 | 49728985500 | 421000 | 421000 | 421500 | 420000 | 988 |
| 464 | 20240425 | 110500 | 49313178500 | 421000 | 421000 | 421500 | 421000 | 779 |
| 465 | 20240425 | 110400 | 48985146500 | 421000 | 421000 | 421000 | 420500 | 151 |
| 466 | 20240425 | 110300 | 48921579000 | 421000 | 420500 | 421000 | 420500 | 174 |
| 467 | 20240425 | 110200 | 48848391500 | 420500 | 421000 | 421000 | 420500 | 143 |
| 468 | 20240425 | 110100 | 48788251500 | 421000 | 420500 | 421000 | 420500 | 31 |
| 469 | 20240425 | 110000 | 48775211500 | 421000 | 421000 | 421500 | 420000 | 1017 |
| 470 | 20240425 | 105900 | 48347269500 | 421500 | 421000 | 421500 | 421000 | 43 |
| 471 | 20240425 | 105800 | 48329154000 | 421000 | 422000 | 422000 | 421000 | 921 |
| 472 | 20240425 | 105700 | 47941243000 | 421500 | 422000 | 422500 | 421500 | 3021 |
| 473 | 20240425 | 105600 | 46666194500 | 422500 | 421500 | 422500 | 421000 | 1908 |
| 474 | 20240425 | 105500 | 45861202500 | 421500 | 421000 | 421500 | 420500 | 945 |
| 475 | 20240425 | 105400 | 45463036000 | 420500 | 420000 | 421000 | 419500 | 1769 |
| 476 | 20240425 | 105300 | 44719705500 | 419500 | 419500 | 420000 | 419500 | 96 |
| 477 | 20240425 | 105200 | 44679413500 | 419500 | 419500 | 420000 | 419500 | 304 |
| 478 | 20240425 | 105100 | 44551872500 | 419500 | 420000 | 420000 | 419500 | 98 |
| 479 | 20240425 | 105000 | 44510760000 | 420000 | 419500 | 420000 | 419500 | 563 |
| 480 | 20240425 | 104900 | 44274524000 | 420000 | 419000 | 420000 | 419000 | 404 |
| 481 | 20240425 | 104800 | 44105041500 | 419500 | 419500 | 419500 | 419000 | 301 |
| 482 | 20240425 | 104700 | 43978773000 | 419500 | 419000 | 419500 | 418500 | 383 |
| 483 | 20240425 | 104600 | 43818268500 | 419000 | 418500 | 419000 | 418500 | 182 |
| 484 | 20240425 | 104500 | 43742064000 | 419000 | 419000 | 419000 | 418500 | 168 |
| 485 | 20240425 | 104400 | 43671712500 | 418500 | 419500 | 419500 | 418500 | 669 |
| 486 | 20240425 | 104300 | 43391404000 | 419500 | 419500 | 419500 | 419000 | 484 |
| 487 | 20240425 | 104200 | 43188553000 | 419500 | 419500 | 419500 | 419000 | 272 |
| 488 | 20240425 | 104100 | 43074500000 | 419500 | 419000 | 419500 | 419000 | 200 |
| 489 | 20240425 | 104000 | 42990645000 | 419000 | 418500 | 419000 | 418500 | 181 |
| 490 | 20240425 | 103900 | 42914819000 | 418500 | 418500 | 419000 | 418500 | 146 |
| 491 | 20240425 | 103800 | 42853660500 | 418500 | 418500 | 419000 | 418500 | 180 |
| 492 | 20240425 | 103700 | 42778327000 | 418500 | 418500 | 419000 | 418500 | 69 |
| 493 | 20240425 | 103600 | 42749446500 | 418500 | 419000 | 419000 | 418500 | 441 |
| 494 | 20240425 | 103500 | 42564674500 | 419500 | 419500 | 420000 | 419000 | 1104 |
| 495 | 20240425 | 103400 | 42101515500 | 420000 | 419500 | 420000 | 419500 | 229 |
| 496 | 20240425 | 103300 | 42005338000 | 420000 | 420000 | 420000 | 419500 | 264 |
| 497 | 20240425 | 103200 | 41894475500 | 420000 | 420000 | 420000 | 419500 | 207 |
| 498 | 20240425 | 103100 | 41807541000 | 420000 | 419000 | 420000 | 419000 | 509 |
| 499 | 20240425 | 103000 | 41594008000 | 419500 | 419000 | 419500 | 419000 | 120 |
| 500 | 20240425 | 102900 | 41543727500 | 419500 | 419000 | 419500 | 419000 | 44 |
| 501 | 20240425 | 102800 | 41525285500 | 419500 | 419000 | 419500 | 419000 | 164 |
| 502 | 20240425 | 102700 | 41456568500 | 419000 | 419500 | 420000 | 418500 | 905 |
| 503 | 20240425 | 102600 | 41077099500 | 419500 | 419500 | 420000 | 419500 | 325 |
| 504 | 20240425 | 102500 | 40940684000 | 419500 | 419500 | 420000 | 419000 | 409 |
| 505 | 20240425 | 102400 | 40769155500 | 419500 | 418500 | 419500 | 418500 | 688 |
| 506 | 20240425 | 102300 | 40480778000 | 419000 | 419000 | 419000 | 418500 | 260 |
| 507 | 20240425 | 102200 | 40371862000 | 419000 | 419000 | 419500 | 418500 | 249 |
| 508 | 20240425 | 102100 | 40267523000 | 419000 | 418500 | 419000 | 418000 | 245 |
| 509 | 20240425 | 102000 | 40164976500 | 418500 | 418000 | 418500 | 418000 | 285 |
| 510 | 20240425 | 101900 | 40045739500 | 418000 | 418500 | 418500 | 418000 | 273 |
| 511 | 20240425 | 101800 | 39931510000 | 418000 | 418000 | 418500 | 418000 | 228 |
| 512 | 20240425 | 101700 | 39836148500 | 418500 | 418000 | 418500 | 418000 | 253 |
| 513 | 20240425 | 101600 | 39730276000 | 418500 | 419000 | 419000 | 418000 | 192 |
| 514 | 20240425 | 101500 | 39649930500 | 418500 | 419000 | 419000 | 418500 | 216 |
| 515 | 20240425 | 101400 | 39559530500 | 418500 | 418500 | 419000 | 418000 | 145 |
| 516 | 20240425 | 101300 | 39498851000 | 418000 | 418500 | 419000 | 418000 | 766 |
| 517 | 20240425 | 101200 | 39178337000 | 418500 | 418500 | 419000 | 418500 | 395 |
| 518 | 20240425 | 101100 | 39012981500 | 419000 | 419000 | 419000 | 418000 | 1992 |
| 519 | 20240425 | 101000 | 38179205500 | 419000 | 419500 | 419500 | 418500 | 1089 |
| 520 | 20240425 | 100900 | 37722879500 | 419500 | 419500 | 420000 | 419000 | 1295 |
| 521 | 20240425 | 100800 | 37179863000 | 420000 | 420000 | 420000 | 419500 | 293 |
| 522 | 20240425 | 100700 | 37056815500 | 420000 | 419500 | 420000 | 419500 | 343 |
| 523 | 20240425 | 100600 | 36912766500 | 420000 | 420000 | 420000 | 419500 | 417 |
| 524 | 20240425 | 100500 | 36737629000 | 420000 | 419500 | 420500 | 419500 | 522 |
| 525 | 20240425 | 100400 | 36518389500 | 420000 | 419500 | 420000 | 419500 | 238 |
| 526 | 20240425 | 100300 | 36418487000 | 419500 | 419500 | 420000 | 419500 | 136 |
| 527 | 20240425 | 100200 | 36361431000 | 419500 | 419500 | 420000 | 419500 | 183 |
| 528 | 20240425 | 100100 | 36284644000 | 419500 | 420000 | 420500 | 419500 | 1538 |
| 529 | 20240425 | 100000 | 35638845500 | 420500 | 420500 | 420500 | 420000 | 306 |
| 530 | 20240425 | 095900 | 35510206000 | 420500 | 420500 | 420500 | 420000 | 209 |
| 531 | 20240425 | 095800 | 35422330000 | 420500 | 420500 | 420500 | 420000 | 213 |
| 532 | 20240425 | 095700 | 35332771000 | 420000 | 421000 | 421000 | 420000 | 1104 |
| 533 | 20240425 | 095600 | 34868514000 | 421500 | 421000 | 421500 | 420500 | 636 |
| 534 | 20240425 | 095500 | 34600769500 | 421000 | 420500 | 421000 | 420500 | 270 |
| 535 | 20240425 | 095400 | 34487150500 | 420500 | 420500 | 421000 | 420000 | 1307 |
| 536 | 20240425 | 095300 | 33937309000 | 420500 | 420500 | 421000 | 420000 | 691 |
| 537 | 20240425 | 095200 | 33646762500 | 421000 | 421000 | 421000 | 420500 | 279 |
| 538 | 20240425 | 095100 | 33529339500 | 420500 | 421000 | 421000 | 420500 | 127 |
| 539 | 20240425 | 095000 | 33475908500 | 421000 | 420500 | 421000 | 420500 | 306 |
| 540 | 20240425 | 094900 | 33347191500 | 420500 | 421000 | 421000 | 420500 | 110 |
| 541 | 20240425 | 094800 | 33300920500 | 421500 | 421000 | 421500 | 420500 | 732 |
| 542 | 20240425 | 094700 | 32992720000 | 421000 | 420000 | 421000 | 420000 | 568 |
| 543 | 20240425 | 094600 | 32754057500 | 419500 | 419500 | 420000 | 419500 | 260 |
| 544 | 20240425 | 094500 | 32644940500 | 419500 | 420500 | 420500 | 419500 | 558 |
| 545 | 20240425 | 094400 | 32410637000 | 420000 | 420000 | 420500 | 419500 | 457 |
| 546 | 20240425 | 094300 | 32218692500 | 420000 | 419500 | 420000 | 419500 | 219 |
| 547 | 20240425 | 094200 | 32126761000 | 420000 | 419500 | 420000 | 419500 | 81 |
| 548 | 20240425 | 094100 | 32092751000 | 419500 | 419500 | 420000 | 419000 | 409 |
| 549 | 20240425 | 094000 | 31921175500 | 419000 | 420500 | 421000 | 419000 | 1140 |
| 550 | 20240425 | 093900 | 31442282500 | 421000 | 420500 | 421500 | 420500 | 535 |
| 551 | 20240425 | 093800 | 31217141500 | 421000 | 420000 | 421000 | 420000 | 665 |
| 552 | 20240425 | 093700 | 30937297000 | 420500 | 420000 | 421000 | 419000 | 2081 |
| 553 | 20240425 | 093600 | 30063089000 | 420500 | 420000 | 420500 | 420000 | 425 |
| 554 | 20240425 | 093500 | 29884526500 | 420000 | 419500 | 420500 | 419500 | 231 |
| 555 | 20240425 | 093400 | 29787514500 | 420000 | 420500 | 420500 | 419500 | 1234 |
| 556 | 20240425 | 093300 | 29269066000 | 420000 | 420500 | 420500 | 420000 | 652 |
| 557 | 20240425 | 093200 | 28994945500 | 420000 | 420000 | 420500 | 419500 | 302 |
| 558 | 20240425 | 093100 | 28868054500 | 420000 | 419000 | 420500 | 418500 | 1100 |
| 559 | 20240425 | 093000 | 28406629000 | 419000 | 420000 | 420000 | 418500 | 1282 |
| 560 | 20240425 | 092900 | 27868680000 | 420000 | 420500 | 420500 | 420000 | 305 |
| 561 | 20240425 | 092800 | 27740490000 | 420500 | 419000 | 421000 | 418500 | 929 |
| 562 | 20240425 | 092700 | 27350225500 | 418500 | 420000 | 420000 | 418500 | 1315 |
| 563 | 20240425 | 092600 | 26798726500 | 420000 | 419500 | 420000 | 419500 | 249 |
| 564 | 20240425 | 092500 | 26694239500 | 419500 | 419000 | 420000 | 419000 | 602 |
| 565 | 20240425 | 092400 | 26441605000 | 419500 | 418500 | 419500 | 418000 | 574 |
| 566 | 20240425 | 092300 | 26201262500 | 418500 | 419000 | 419000 | 418500 | 500 |
| 567 | 20240425 | 092200 | 25991993000 | 419000 | 419000 | 420000 | 418500 | 1434 |
| 568 | 20240425 | 092100 | 25390540500 | 419500 | 418000 | 420000 | 418000 | 1017 |
| 569 | 20240425 | 092000 | 24964545000 | 418000 | 418000 | 418500 | 417500 | 877 |
| 570 | 20240425 | 091900 | 24597996500 | 418000 | 418500 | 418500 | 418000 | 863 |
| 571 | 20240425 | 091800 | 24236933500 | 418500 | 419000 | 419000 | 418500 | 832 |
| 572 | 20240425 | 091700 | 23888675500 | 418500 | 418500 | 419000 | 418000 | 1936 |
| 573 | 20240425 | 091600 | 23078760000 | 418500 | 421000 | 421500 | 418500 | 2775 |
| 574 | 20240425 | 091500 | 21912776500 | 421500 | 422000 | 422000 | 421000 | 935 |
| 575 | 20240425 | 091400 | 21518783000 | 422000 | 422500 | 423000 | 421500 | 2480 |
| 576 | 20240425 | 091300 | 20471060500 | 422000 | 421500 | 423000 | 421500 | 1764 |
| 577 | 20240425 | 091200 | 19726012500 | 421500 | 421000 | 422000 | 420500 | 1334 |
| 578 | 20240425 | 091100 | 19164122000 | 421500 | 421500 | 421500 | 420500 | 1228 |
| 579 | 20240425 | 091000 | 18646857500 | 421500 | 423500 | 425000 | 421000 | 5673 |
| 580 | 20240425 | 090900 | 16244767000 | 423500 | 420500 | 424000 | 420500 | 3825 |
| 581 | 20240425 | 090800 | 14629710000 | 420500 | 420000 | 421000 | 419500 | 1918 |
| 582 | 20240425 | 090700 | 13823638000 | 419500 | 420000 | 420500 | 419000 | 1750 |
| 583 | 20240425 | 090600 | 13088655500 | 420500 | 420000 | 420500 | 419000 | 1793 |
| 584 | 20240425 | 090500 | 12335911500 | 420500 | 420000 | 421000 | 419500 | 1579 |
| 585 | 20240425 | 090400 | 11672681000 | 420000 | 419000 | 420500 | 419000 | 2118 |
| 586 | 20240425 | 090300 | 10783570000 | 419000 | 420500 | 421000 | 419000 | 2856 |
| 587 | 20240425 | 090200 | 9584779500 | 420500 | 418500 | 421000 | 418000 | 3264 |
| 588 | 20240425 | 090100 | 8215616000 | 418000 | 419500 | 419500 | 416000 | 5863 |
| 589 | 20240425 | 090000 | 5766611500 | 420000 | 414000 | 420000 | 414000 | 13379 |