35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 184200 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 53368 |
| 3 | 20240417 | 184100 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 4 | 20240417 | 184000 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 5 | 20240417 | 183900 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 6 | 20240417 | 183800 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 7 | 20240417 | 183700 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 8 | 20240417 | 183600 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 9 | 20240417 | 183500 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 10 | 20240417 | 183400 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 11 | 20240417 | 183300 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 12 | 20240417 | 183200 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 13 | 20240417 | 183100 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 14 | 20240417 | 183000 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 15 | 20240417 | 182900 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 16 | 20240417 | 182800 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 17 | 20240417 | 182700 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 18 | 20240417 | 182600 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 19 | 20240417 | 182500 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 20 | 20240417 | 182400 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 21 | 20240417 | 182300 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 22 | 20240417 | 182200 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 23 | 20240417 | 182100 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 24 | 20240417 | 182000 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 25 | 20240417 | 181900 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 26 | 20240417 | 181800 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 27 | 20240417 | 181700 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 28 | 20240417 | 181600 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 29 | 20240417 | 181500 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 30 | 20240417 | 181400 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 31 | 20240417 | 181300 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 32 | 20240417 | 181200 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 53368 |
| 33 | 20240417 | 181100 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 34 | 20240417 | 181000 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 35 | 20240417 | 180900 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 36 | 20240417 | 180800 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 37 | 20240417 | 180700 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 38 | 20240417 | 180600 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 39 | 20240417 | 180500 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 40 | 20240417 | 180400 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 41 | 20240417 | 180300 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 42 | 20240417 | 180200 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 43 | 20240417 | 180100 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 44 | 20240417 | 180000 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 45 | 20240417 | 175900 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 46 | 20240417 | 175800 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 47 | 20240417 | 175700 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 48 | 20240417 | 175600 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 49 | 20240417 | 175500 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 50 | 20240417 | 175400 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 51 | 20240417 | 175300 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 52 | 20240417 | 175200 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 53 | 20240417 | 175100 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 54 | 20240417 | 175000 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 55 | 20240417 | 174900 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 56 | 20240417 | 174800 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 57 | 20240417 | 174700 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 58 | 20240417 | 174600 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 59 | 20240417 | 174500 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 60 | 20240417 | 174400 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 61 | 20240417 | 174300 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 62 | 20240417 | 174200 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 53368 |
| 63 | 20240417 | 174100 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 64 | 20240417 | 174000 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 65 | 20240417 | 173900 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 66 | 20240417 | 173800 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 67 | 20240417 | 173700 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 68 | 20240417 | 173600 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 69 | 20240417 | 173500 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 70 | 20240417 | 173400 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 71 | 20240417 | 173300 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 72 | 20240417 | 173200 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 73 | 20240417 | 173100 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 74 | 20240417 | 173000 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 75 | 20240417 | 172900 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 76 | 20240417 | 172800 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 77 | 20240417 | 172700 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 78 | 20240417 | 172600 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 79 | 20240417 | 172500 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 80 | 20240417 | 172400 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 81 | 20240417 | 172300 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 82 | 20240417 | 172200 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 83 | 20240417 | 172100 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 84 | 20240417 | 172000 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 85 | 20240417 | 171900 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 86 | 20240417 | 171800 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 87 | 20240417 | 171700 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 88 | 20240417 | 171600 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 89 | 20240417 | 171500 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 90 | 20240417 | 171400 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 91 | 20240417 | 171300 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 92 | 20240417 | 171200 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 53368 |
| 93 | 20240417 | 171100 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 94 | 20240417 | 171000 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 95 | 20240417 | 170900 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 96 | 20240417 | 170800 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 97 | 20240417 | 170700 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 98 | 20240417 | 170600 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 99 | 20240417 | 170500 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 100 | 20240417 | 170400 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 101 | 20240417 | 170300 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 102 | 20240417 | 170200 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 103 | 20240417 | 170100 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 104 | 20240417 | 170000 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 105 | 20240417 | 165900 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 106 | 20240417 | 165800 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 107 | 20240417 | 165700 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 108 | 20240417 | 165600 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 109 | 20240417 | 165500 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 110 | 20240417 | 165400 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 111 | 20240417 | 165300 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 112 | 20240417 | 165200 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 113 | 20240417 | 165100 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 114 | 20240417 | 165000 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 115 | 20240417 | 164900 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 116 | 20240417 | 164800 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 117 | 20240417 | 164700 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 118 | 20240417 | 164600 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 119 | 20240417 | 164500 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 120 | 20240417 | 164400 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 121 | 20240417 | 164300 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 122 | 20240417 | 164200 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 53368 |
| 123 | 20240417 | 164100 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 124 | 20240417 | 164000 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 125 | 20240417 | 163900 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 126 | 20240417 | 163800 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 127 | 20240417 | 163700 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 128 | 20240417 | 163600 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 129 | 20240417 | 163500 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 130 | 20240417 | 163400 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 131 | 20240417 | 163300 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 132 | 20240417 | 163200 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 133 | 20240417 | 163100 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 134 | 20240417 | 163000 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 135 | 20240417 | 162900 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 136 | 20240417 | 162800 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 137 | 20240417 | 162700 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 138 | 20240417 | 162600 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 139 | 20240417 | 162500 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 140 | 20240417 | 162400 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 141 | 20240417 | 162300 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 142 | 20240417 | 162200 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 143 | 20240417 | 162100 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 144 | 20240417 | 162000 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 145 | 20240417 | 161900 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 146 | 20240417 | 161800 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 147 | 20240417 | 161700 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 148 | 20240417 | 161600 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 149 | 20240417 | 161500 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 150 | 20240417 | 161400 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 151 | 20240417 | 161300 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 152 | 20240417 | 161200 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 53368 |
| 153 | 20240417 | 161100 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 154 | 20240417 | 161000 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 155 | 20240417 | 160900 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 156 | 20240417 | 160800 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 157 | 20240417 | 160700 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 158 | 20240417 | 160600 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 159 | 20240417 | 160500 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 160 | 20240417 | 160400 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 161 | 20240417 | 160300 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 162 | 20240417 | 160200 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 163 | 20240417 | 160100 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 164 | 20240417 | 160000 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 165 | 20240417 | 155900 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 166 | 20240417 | 155800 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 167 | 20240417 | 155700 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 168 | 20240417 | 155600 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 169 | 20240417 | 155500 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 170 | 20240417 | 155400 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 171 | 20240417 | 155300 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 172 | 20240417 | 155200 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 173 | 20240417 | 155100 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 174 | 20240417 | 155000 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 175 | 20240417 | 154900 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 176 | 20240417 | 154800 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 177 | 20240417 | 154700 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 178 | 20240417 | 154600 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 179 | 20240417 | 154500 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 180 | 20240417 | 154400 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 181 | 20240417 | 154300 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 182 | 20240417 | 154200 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 53368 |
| 183 | 20240417 | 154100 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 184 | 20240417 | 154000 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 185 | 20240417 | 153900 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 186 | 20240417 | 153800 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 187 | 20240417 | 153700 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 188 | 20240417 | 153600 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 189 | 20240417 | 153500 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 190 | 20240417 | 153400 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 191 | 20240417 | 153300 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 192 | 20240417 | 153200 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 193 | 20240417 | 153100 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 194 | 20240417 | 153000 | 241912509500 | 233500 | 233500 | 233500 | 233500 | 53368 |
| 195 | 20240417 | 152900 | 229451081500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 196 | 20240417 | 152800 | 229451081500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 197 | 20240417 | 152700 | 229451081500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 198 | 20240417 | 152600 | 229451081500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 199 | 20240417 | 152500 | 229451081500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 200 | 20240417 | 152400 | 229451081500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 201 | 20240417 | 152300 | 229451081500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 202 | 20240417 | 152200 | 229451081500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 203 | 20240417 | 152100 | 229451081500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 204 | 20240417 | 152000 | 229451081500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 205 | 20240417 | 151900 | 229451081500 | 234500 | 234500 | 235000 | 234000 | 6702 |
| 206 | 20240417 | 151800 | 227880019000 | 234500 | 234500 | 235000 | 234500 | 2595 |
| 207 | 20240417 | 151700 | 227271386000 | 235000 | 234500 | 235000 | 234500 | 1373 |
| 208 | 20240417 | 151600 | 226949382000 | 234500 | 234500 | 235000 | 234500 | 1038 |
| 209 | 20240417 | 151500 | 226705921500 | 234500 | 234500 | 235000 | 234500 | 969 |
| 210 | 20240417 | 151400 | 226478666500 | 235000 | 234500 | 235000 | 234000 | 4567 |
| 211 | 20240417 | 151300 | 225408043500 | 234500 | 234500 | 235000 | 234500 | 4829 |
| 212 | 20240417 | 151200 | 224275587000 | 234500 | 235000 | 235000 | 234500 | 1411 |
| 213 | 20240417 | 151100 | 223944698500 | 235000 | 234500 | 235000 | 234500 | 1241 |
| 214 | 20240417 | 151000 | 223653672000 | 235000 | 234500 | 235000 | 234000 | 6776 |
| 215 | 20240417 | 150900 | 222064675500 | 235000 | 234500 | 235000 | 234500 | 2507 |
| 216 | 20240417 | 150800 | 221476709000 | 234500 | 234500 | 235000 | 234500 | 1544 |
| 217 | 20240417 | 150700 | 221114566000 | 234500 | 234500 | 235000 | 234500 | 1059 |
| 218 | 20240417 | 150600 | 220866195000 | 234500 | 234500 | 235000 | 234500 | 1334 |
| 219 | 20240417 | 150500 | 220553323500 | 234500 | 235000 | 235500 | 234500 | 7748 |
| 220 | 20240417 | 150400 | 218733545000 | 235000 | 235000 | 235500 | 235000 | 3719 |
| 221 | 20240417 | 150300 | 217859499500 | 235000 | 235000 | 235500 | 235000 | 2335 |
| 222 | 20240417 | 150200 | 217310264000 | 235000 | 235000 | 235500 | 235000 | 902 |
| 223 | 20240417 | 150100 | 217098249000 | 235000 | 235000 | 235500 | 235000 | 835 |
| 224 | 20240417 | 150000 | 216901953500 | 235500 | 235000 | 235500 | 235000 | 1537 |
| 225 | 20240417 | 145900 | 216540373000 | 235000 | 235500 | 235500 | 235000 | 1484 |
| 226 | 20240417 | 145800 | 216191466000 | 235500 | 235500 | 236000 | 235000 | 3377 |
| 227 | 20240417 | 145700 | 215395947500 | 235500 | 235500 | 236000 | 235500 | 3037 |
| 228 | 20240417 | 145600 | 214680278500 | 235500 | 236000 | 236000 | 235000 | 7053 |
| 229 | 20240417 | 145500 | 213018030500 | 236000 | 235500 | 236000 | 235500 | 833 |
| 230 | 20240417 | 145400 | 212821684500 | 235500 | 235500 | 236000 | 235500 | 1118 |
| 231 | 20240417 | 145300 | 212558175500 | 235500 | 235500 | 236000 | 235500 | 634 |
| 232 | 20240417 | 145200 | 212408721000 | 236000 | 236000 | 236500 | 235500 | 2056 |
| 233 | 20240417 | 145100 | 211923263500 | 236000 | 236000 | 236500 | 236000 | 1221 |
| 234 | 20240417 | 145000 | 211634735500 | 236500 | 236500 | 236500 | 236000 | 1330 |
| 235 | 20240417 | 144900 | 211320507000 | 236000 | 236000 | 236500 | 236000 | 1327 |
| 236 | 20240417 | 144800 | 211007084500 | 236000 | 236500 | 236500 | 236000 | 4596 |
| 237 | 20240417 | 144700 | 209921591500 | 236500 | 235500 | 237500 | 235500 | 21330 |
| 238 | 20240417 | 144600 | 204874009500 | 235500 | 236000 | 236000 | 235500 | 1260 |
| 239 | 20240417 | 144500 | 204577083000 | 235500 | 236500 | 236500 | 235500 | 8998 |
| 240 | 20240417 | 144400 | 202453330000 | 236500 | 236000 | 236500 | 236000 | 850 |
| 241 | 20240417 | 144300 | 202252610000 | 236500 | 236500 | 236500 | 236000 | 760 |
| 242 | 20240417 | 144200 | 202073099000 | 236000 | 236000 | 236500 | 236000 | 494 |
| 243 | 20240417 | 144100 | 201956466000 | 236000 | 236000 | 236500 | 236000 | 365 |
| 244 | 20240417 | 144000 | 201870280000 | 236000 | 236500 | 236500 | 236000 | 626 |
| 245 | 20240417 | 143900 | 201722495000 | 236500 | 237000 | 237000 | 236000 | 2197 |
| 246 | 20240417 | 143800 | 201202887000 | 237000 | 237000 | 237000 | 236500 | 550 |
| 247 | 20240417 | 143700 | 201072692500 | 237000 | 237000 | 237000 | 236500 | 468 |
| 248 | 20240417 | 143600 | 200961927000 | 236500 | 237500 | 237500 | 236500 | 5587 |
| 249 | 20240417 | 143500 | 199638039500 | 237500 | 237000 | 237500 | 237000 | 829 |
| 250 | 20240417 | 143400 | 199441434000 | 237000 | 237000 | 237500 | 237000 | 1359 |
| 251 | 20240417 | 143300 | 199118726000 | 237000 | 237500 | 237500 | 237000 | 444 |
| 252 | 20240417 | 143200 | 199013359000 | 237500 | 237500 | 237500 | 237000 | 2518 |
| 253 | 20240417 | 143100 | 198415377000 | 237000 | 237000 | 237500 | 237000 | 1148 |
| 254 | 20240417 | 143000 | 198142831500 | 237500 | 237000 | 237500 | 237000 | 1575 |
| 255 | 20240417 | 142900 | 197768858000 | 237500 | 237000 | 237500 | 237000 | 704 |
| 256 | 20240417 | 142800 | 197601794000 | 237500 | 237000 | 237500 | 237000 | 2132 |
| 257 | 20240417 | 142700 | 197095913500 | 237000 | 237000 | 237500 | 236500 | 3367 |
| 258 | 20240417 | 142600 | 196297918000 | 237000 | 236500 | 237500 | 236500 | 5477 |
| 259 | 20240417 | 142500 | 194999465000 | 236500 | 236500 | 237000 | 236500 | 2556 |
| 260 | 20240417 | 142400 | 194394352500 | 237000 | 236500 | 237000 | 236500 | 2116 |
| 261 | 20240417 | 142300 | 193893220000 | 236500 | 236500 | 237000 | 236000 | 6430 |
| 262 | 20240417 | 142200 | 192372195500 | 236000 | 236000 | 236500 | 236000 | 2124 |
| 263 | 20240417 | 142100 | 191870216500 | 236000 | 236000 | 236500 | 236000 | 774 |
| 264 | 20240417 | 142000 | 191687378500 | 236500 | 236000 | 236500 | 236000 | 2498 |
| 265 | 20240417 | 141900 | 191097205500 | 236500 | 236500 | 236500 | 236000 | 614 |
| 266 | 20240417 | 141800 | 190952146500 | 236500 | 236000 | 236500 | 236000 | 1722 |
| 267 | 20240417 | 141700 | 190545162000 | 236500 | 236000 | 236500 | 236000 | 1180 |
| 268 | 20240417 | 141600 | 190266503000 | 236000 | 236000 | 236500 | 236000 | 1870 |
| 269 | 20240417 | 141500 | 189824532000 | 236000 | 236500 | 236500 | 236000 | 3790 |
| 270 | 20240417 | 141400 | 188929435500 | 236500 | 236500 | 237000 | 236000 | 5047 |
| 271 | 20240417 | 141300 | 187735639000 | 236500 | 237000 | 237000 | 236500 | 2417 |
| 272 | 20240417 | 141200 | 187163396500 | 237000 | 237000 | 237000 | 236500 | 1902 |
| 273 | 20240417 | 141100 | 186712926000 | 236500 | 237000 | 237000 | 236500 | 819 |
| 274 | 20240417 | 141000 | 186519145000 | 236500 | 237000 | 237000 | 236500 | 1976 |
| 275 | 20240417 | 140900 | 186051171000 | 236500 | 237000 | 237000 | 236500 | 797 |
| 276 | 20240417 | 140800 | 185862542000 | 236500 | 236500 | 237000 | 236500 | 3467 |
| 277 | 20240417 | 140700 | 185041984000 | 236500 | 236500 | 237000 | 236500 | 2345 |
| 278 | 20240417 | 140600 | 184486742000 | 236500 | 236500 | 237000 | 236500 | 1723 |
| 279 | 20240417 | 140500 | 184078582000 | 236500 | 237000 | 237500 | 236500 | 3785 |
| 280 | 20240417 | 140400 | 183181538500 | 237000 | 237500 | 237500 | 237000 | 1779 |
| 281 | 20240417 | 140300 | 182759279500 | 237500 | 237500 | 237500 | 237000 | 1429 |
| 282 | 20240417 | 140200 | 182420518500 | 237000 | 237000 | 237500 | 236500 | 3544 |
| 283 | 20240417 | 140100 | 181580134000 | 237000 | 237500 | 237500 | 236500 | 12147 |
| 284 | 20240417 | 140000 | 178700282500 | 237000 | 237000 | 237500 | 237000 | 3499 |
| 285 | 20240417 | 135900 | 177870322000 | 237500 | 237500 | 237500 | 237000 | 2065 |
| 286 | 20240417 | 135800 | 177380061500 | 237500 | 237000 | 237500 | 237000 | 530 |
| 287 | 20240417 | 135700 | 177254299500 | 237000 | 237000 | 237500 | 237000 | 1616 |
| 288 | 20240417 | 135600 | 176870610000 | 237000 | 237500 | 237500 | 237000 | 707 |
| 289 | 20240417 | 135500 | 176702893500 | 237000 | 237000 | 237500 | 236500 | 1436 |
| 290 | 20240417 | 135400 | 176362460500 | 237000 | 237000 | 237500 | 236500 | 3573 |
| 291 | 20240417 | 135300 | 175515140500 | 237000 | 237500 | 238000 | 237000 | 2948 |
| 292 | 20240417 | 135200 | 174815033000 | 237500 | 237000 | 238000 | 236500 | 11992 |
| 293 | 20240417 | 135100 | 171968915500 | 236500 | 237000 | 237000 | 236500 | 575 |
| 294 | 20240417 | 135000 | 171832857500 | 236500 | 237000 | 237000 | 236500 | 1493 |
| 295 | 20240417 | 134900 | 171479261000 | 236500 | 237000 | 237000 | 236500 | 333 |
| 296 | 20240417 | 134800 | 171400436000 | 236500 | 236500 | 237000 | 236500 | 220 |
| 297 | 20240417 | 134700 | 171348385500 | 236500 | 236500 | 237000 | 236500 | 532 |
| 298 | 20240417 | 134600 | 171222506500 | 237000 | 237000 | 237000 | 236000 | 7756 |
| 299 | 20240417 | 134500 | 169386522500 | 236500 | 236500 | 237000 | 236500 | 2128 |
| 300 | 20240417 | 134400 | 168882561500 | 236500 | 236500 | 237000 | 236500 | 297 |
| 301 | 20240417 | 134300 | 168812290500 | 237000 | 237000 | 237000 | 236500 | 4781 |
| 302 | 20240417 | 134200 | 167680483500 | 236500 | 236500 | 237000 | 236500 | 251 |
| 303 | 20240417 | 134100 | 167621047000 | 236500 | 236500 | 237000 | 236000 | 5679 |
| 304 | 20240417 | 134000 | 166277510500 | 236500 | 236000 | 236500 | 236000 | 266 |
| 305 | 20240417 | 133900 | 166214695000 | 236500 | 236500 | 236500 | 236000 | 2294 |
| 306 | 20240417 | 133800 | 165672259500 | 236500 | 236500 | 236500 | 236000 | 148 |
| 307 | 20240417 | 133700 | 165637306000 | 236500 | 236500 | 236500 | 236000 | 117 |
| 308 | 20240417 | 133600 | 165609673500 | 236500 | 236000 | 236500 | 236000 | 344 |
| 309 | 20240417 | 133500 | 165528382000 | 236500 | 237000 | 237000 | 236000 | 4631 |
| 310 | 20240417 | 133400 | 164432217500 | 237000 | 237000 | 237000 | 236500 | 200 |
| 311 | 20240417 | 133300 | 164384858000 | 237000 | 236500 | 237000 | 236500 | 1956 |
| 312 | 20240417 | 133200 | 163921469000 | 236500 | 236500 | 237000 | 236500 | 434 |
| 313 | 20240417 | 133100 | 163818751000 | 236500 | 237000 | 237000 | 236500 | 223 |
| 314 | 20240417 | 133000 | 163765989000 | 236500 | 236500 | 237000 | 236500 | 202 |
| 315 | 20240417 | 132900 | 163718188500 | 236500 | 237000 | 237000 | 236500 | 1742 |
| 316 | 20240417 | 132800 | 163305676000 | 237000 | 237000 | 237000 | 236500 | 184 |
| 317 | 20240417 | 132700 | 163262128000 | 236500 | 237000 | 237000 | 236000 | 5014 |
| 318 | 20240417 | 132600 | 162075824500 | 236500 | 237000 | 237500 | 236500 | 5685 |
| 319 | 20240417 | 132500 | 160728047000 | 237000 | 236000 | 237000 | 236000 | 3259 |
| 320 | 20240417 | 132400 | 159957142000 | 236500 | 236500 | 236500 | 236000 | 160 |
| 321 | 20240417 | 132300 | 159919343500 | 236500 | 237500 | 237500 | 236500 | 4958 |
| 322 | 20240417 | 132200 | 158744627000 | 237500 | 236500 | 237500 | 236500 | 5408 |
| 323 | 20240417 | 132100 | 157462434000 | 237000 | 237000 | 237000 | 236500 | 3624 |
| 324 | 20240417 | 132000 | 156604130000 | 236500 | 237000 | 237000 | 236500 | 978 |
| 325 | 20240417 | 131900 | 156372661500 | 236500 | 237000 | 237000 | 236500 | 1707 |
| 326 | 20240417 | 131800 | 155968259500 | 237000 | 236000 | 237000 | 235500 | 7005 |
| 327 | 20240417 | 131700 | 154313190500 | 236000 | 235500 | 236000 | 235500 | 455 |
| 328 | 20240417 | 131600 | 154205842000 | 236000 | 236000 | 236000 | 235500 | 178 |
| 329 | 20240417 | 131500 | 154163851500 | 236000 | 236000 | 236000 | 235500 | 1575 |
| 330 | 20240417 | 131400 | 153792250000 | 235500 | 234500 | 236000 | 234500 | 6899 |
| 331 | 20240417 | 131300 | 152169709500 | 235000 | 234000 | 235000 | 234000 | 4436 |
| 332 | 20240417 | 131200 | 151128944500 | 234000 | 234500 | 234500 | 234000 | 665 |
| 333 | 20240417 | 131100 | 150973215000 | 234500 | 234000 | 234500 | 234000 | 1354 |
| 334 | 20240417 | 131000 | 150655770500 | 234500 | 234500 | 234500 | 234000 | 3493 |
| 335 | 20240417 | 130900 | 149837769000 | 234000 | 235000 | 235000 | 234000 | 4690 |
| 336 | 20240417 | 130800 | 148737974000 | 235000 | 235000 | 235000 | 234500 | 511 |
| 337 | 20240417 | 130700 | 148617961500 | 234500 | 234500 | 235000 | 234000 | 6366 |
| 338 | 20240417 | 130600 | 147124641000 | 234000 | 234000 | 234500 | 234000 | 486 |
| 339 | 20240417 | 130500 | 147010803000 | 234500 | 234500 | 234500 | 234000 | 286 |
| 340 | 20240417 | 130400 | 146943841500 | 234000 | 234500 | 234500 | 234000 | 206 |
| 341 | 20240417 | 130300 | 146895581000 | 234000 | 234000 | 234500 | 233500 | 271 |
| 342 | 20240417 | 130200 | 146832133500 | 234000 | 234000 | 234500 | 233500 | 11868 |
| 343 | 20240417 | 130100 | 144053661000 | 234000 | 234000 | 234000 | 233500 | 1594 |
| 344 | 20240417 | 130000 | 143680789500 | 234000 | 234000 | 234000 | 233500 | 761 |
| 345 | 20240417 | 125900 | 143502828000 | 234000 | 233500 | 234000 | 233500 | 1652 |
| 346 | 20240417 | 125800 | 143116420500 | 234000 | 234000 | 234000 | 233500 | 2067 |
| 347 | 20240417 | 125700 | 142632889000 | 234000 | 234000 | 234000 | 233500 | 2273 |
| 348 | 20240417 | 125600 | 142101508000 | 234000 | 234000 | 234000 | 233500 | 1423 |
| 349 | 20240417 | 125500 | 141768596500 | 233500 | 234000 | 234000 | 233500 | 605 |
| 350 | 20240417 | 125400 | 141627129500 | 233500 | 234000 | 234000 | 233500 | 2226 |
| 351 | 20240417 | 125300 | 141106717500 | 233500 | 234000 | 234000 | 233500 | 1481 |
| 352 | 20240417 | 125200 | 140760312500 | 233500 | 233500 | 234000 | 233500 | 330 |
| 353 | 20240417 | 125100 | 140683182000 | 234000 | 234000 | 234000 | 233500 | 535 |
| 354 | 20240417 | 125000 | 140558140500 | 234000 | 234000 | 234000 | 233500 | 1515 |
| 355 | 20240417 | 124900 | 140203815500 | 234000 | 234000 | 234000 | 233500 | 305 |
| 356 | 20240417 | 124800 | 140132579000 | 233500 | 234000 | 234000 | 233500 | 1321 |
| 357 | 20240417 | 124700 | 139823643500 | 234000 | 233500 | 234000 | 233500 | 808 |
| 358 | 20240417 | 124600 | 139634779000 | 234000 | 233500 | 234000 | 233500 | 1162 |
| 359 | 20240417 | 124500 | 139362937000 | 234000 | 234000 | 234000 | 233500 | 438 |
| 360 | 20240417 | 124400 | 139260559500 | 233500 | 234000 | 234000 | 233500 | 3138 |
| 361 | 20240417 | 124300 | 138527176000 | 233500 | 234000 | 234000 | 233500 | 1238 |
| 362 | 20240417 | 124200 | 138237581500 | 233500 | 234000 | 234000 | 233500 | 462 |
| 363 | 20240417 | 124100 | 138129615000 | 234000 | 234000 | 234000 | 233500 | 501 |
| 364 | 20240417 | 124000 | 138012522500 | 233500 | 234000 | 234000 | 233500 | 611 |
| 365 | 20240417 | 123900 | 137869689500 | 233500 | 233500 | 234000 | 233500 | 1554 |
| 366 | 20240417 | 123800 | 137506237500 | 233500 | 234000 | 234000 | 233500 | 309 |
| 367 | 20240417 | 123700 | 137434000000 | 234000 | 234000 | 234000 | 233500 | 1682 |
| 368 | 20240417 | 123600 | 137040501500 | 234000 | 233500 | 234000 | 233500 | 451 |
| 369 | 20240417 | 123500 | 136935102000 | 234000 | 234000 | 234000 | 233500 | 1356 |
| 370 | 20240417 | 123400 | 136617837000 | 234000 | 234000 | 234000 | 233500 | 774 |
| 371 | 20240417 | 123300 | 136436841000 | 233500 | 234000 | 234000 | 233500 | 1370 |
| 372 | 20240417 | 123200 | 136116333500 | 234000 | 233500 | 234000 | 233500 | 378 |
| 373 | 20240417 | 123100 | 136027986000 | 234000 | 234000 | 234000 | 233500 | 457 |
| 374 | 20240417 | 123000 | 135921133500 | 234000 | 234000 | 234000 | 233500 | 1347 |
| 375 | 20240417 | 122900 | 135606018000 | 233500 | 234000 | 234000 | 233500 | 2046 |
| 376 | 20240417 | 122800 | 135127716000 | 233500 | 234000 | 234000 | 233500 | 653 |
| 377 | 20240417 | 122700 | 134975031500 | 234000 | 234000 | 234000 | 233500 | 1871 |
| 378 | 20240417 | 122600 | 134537483000 | 234000 | 234000 | 234000 | 233500 | 575 |
| 379 | 20240417 | 122500 | 134403050000 | 233500 | 234000 | 234000 | 233500 | 1308 |
| 380 | 20240417 | 122400 | 134097112500 | 233500 | 234000 | 234000 | 233500 | 369 |
| 381 | 20240417 | 122300 | 134010883500 | 233500 | 234000 | 234000 | 233500 | 334 |
| 382 | 20240417 | 122200 | 133932818500 | 233500 | 233500 | 234000 | 233500 | 325 |
| 383 | 20240417 | 122100 | 133856913500 | 233500 | 233500 | 234000 | 233500 | 627 |
| 384 | 20240417 | 122000 | 133710452000 | 234000 | 234500 | 234500 | 233500 | 3120 |
| 385 | 20240417 | 121900 | 132980537000 | 234000 | 234000 | 234500 | 234000 | 859 |
| 386 | 20240417 | 121800 | 132779478000 | 234500 | 234000 | 234500 | 234000 | 847 |
| 387 | 20240417 | 121700 | 132581196500 | 234000 | 234500 | 234500 | 234000 | 2825 |
| 388 | 20240417 | 121600 | 131920094500 | 234000 | 234000 | 234500 | 234000 | 409 |
| 389 | 20240417 | 121500 | 131824307500 | 234500 | 234500 | 234500 | 234000 | 670 |
| 390 | 20240417 | 121400 | 131667457000 | 234000 | 234500 | 234500 | 234000 | 207 |
| 391 | 20240417 | 121300 | 131618956000 | 234000 | 234000 | 234500 | 234000 | 385 |
| 392 | 20240417 | 121200 | 131528767500 | 234500 | 233500 | 234500 | 233500 | 12655 |
| 393 | 20240417 | 121100 | 128569927500 | 233500 | 234000 | 234000 | 233500 | 1430 |
| 394 | 20240417 | 121000 | 128235547500 | 233500 | 234000 | 234000 | 233500 | 445 |
| 395 | 20240417 | 120900 | 128131583500 | 234000 | 234000 | 234000 | 233500 | 657 |
| 396 | 20240417 | 120800 | 127978120000 | 233500 | 234000 | 234000 | 233500 | 1682 |
| 397 | 20240417 | 120700 | 127584982000 | 234000 | 233500 | 234000 | 233500 | 478 |
| 398 | 20240417 | 120600 | 127473242000 | 233500 | 234000 | 234500 | 233500 | 5008 |
| 399 | 20240417 | 120500 | 126301332500 | 234000 | 234500 | 234500 | 234000 | 456 |
| 400 | 20240417 | 120400 | 126194611000 | 234000 | 234500 | 234500 | 234000 | 569 |
| 401 | 20240417 | 120300 | 126061388000 | 234000 | 234000 | 234500 | 234000 | 748 |
| 402 | 20240417 | 120200 | 125886309000 | 234000 | 234000 | 234500 | 234000 | 611 |
| 403 | 20240417 | 120100 | 125743324500 | 234500 | 234500 | 234500 | 234000 | 925 |
| 404 | 20240417 | 120000 | 125526852000 | 234000 | 234000 | 234500 | 234000 | 1522 |
| 405 | 20240417 | 115900 | 125170674500 | 234000 | 234000 | 234500 | 234000 | 711 |
| 406 | 20240417 | 115800 | 125004288500 | 234500 | 234000 | 234500 | 234000 | 408 |
| 407 | 20240417 | 115700 | 124908803500 | 234500 | 234000 | 234500 | 234000 | 3331 |
| 408 | 20240417 | 115600 | 124129309000 | 234000 | 234000 | 234000 | 233500 | 1765 |
| 409 | 20240417 | 115500 | 123716401500 | 233500 | 233500 | 234000 | 233500 | 1684 |
| 410 | 20240417 | 115400 | 123322521000 | 233500 | 234000 | 234000 | 233500 | 562 |
| 411 | 20240417 | 115300 | 123191126000 | 234000 | 233500 | 234000 | 233500 | 1197 |
| 412 | 20240417 | 115200 | 122911253000 | 234000 | 234000 | 234000 | 233500 | 412 |
| 413 | 20240417 | 115100 | 122815035000 | 234000 | 234500 | 234500 | 233500 | 6560 |
| 414 | 20240417 | 115000 | 121279102000 | 234500 | 234000 | 234500 | 234000 | 385 |
| 415 | 20240417 | 114900 | 121188978500 | 234500 | 234000 | 234500 | 234000 | 655 |
| 416 | 20240417 | 114800 | 121035653000 | 234500 | 234500 | 234500 | 234000 | 246 |
| 417 | 20240417 | 114700 | 120978037000 | 234000 | 234500 | 234500 | 234000 | 349 |
| 418 | 20240417 | 114600 | 120896329500 | 234000 | 234500 | 234500 | 234000 | 440 |
| 419 | 20240417 | 114500 | 120793317500 | 234000 | 234500 | 234500 | 234000 | 810 |
| 420 | 20240417 | 114400 | 120603764500 | 234500 | 234500 | 234500 | 234000 | 3064 |
| 421 | 20240417 | 114300 | 119886389500 | 234000 | 234500 | 234500 | 234000 | 1095 |
| 422 | 20240417 | 114200 | 119629811500 | 234000 | 234500 | 234500 | 234000 | 584 |
| 423 | 20240417 | 114100 | 119493056500 | 234000 | 234500 | 234500 | 234000 | 771 |
| 424 | 20240417 | 114000 | 119312605000 | 234000 | 234500 | 234500 | 234000 | 480 |
| 425 | 20240417 | 113900 | 119200175000 | 234000 | 234500 | 234500 | 234000 | 477 |
| 426 | 20240417 | 113800 | 119088458000 | 234500 | 234500 | 234500 | 234000 | 761 |
| 427 | 20240417 | 113700 | 118910227500 | 234500 | 234000 | 234500 | 234000 | 293 |
| 428 | 20240417 | 113600 | 118841648000 | 234000 | 234500 | 234500 | 234000 | 788 |
| 429 | 20240417 | 113500 | 118657125500 | 234000 | 234500 | 234500 | 234000 | 441 |
| 430 | 20240417 | 113400 | 118553893500 | 234500 | 234500 | 234500 | 234000 | 790 |
| 431 | 20240417 | 113300 | 118368920000 | 234500 | 234000 | 234500 | 233500 | 1132 |
| 432 | 20240417 | 113200 | 118104016500 | 234000 | 234500 | 234500 | 233500 | 1486 |
| 433 | 20240417 | 113100 | 117756339000 | 234000 | 234500 | 234500 | 234000 | 431 |
| 434 | 20240417 | 113000 | 117655466000 | 234000 | 234500 | 234500 | 234000 | 551 |
| 435 | 20240417 | 112900 | 117526497000 | 234000 | 234500 | 234500 | 234000 | 514 |
| 436 | 20240417 | 112800 | 117406206000 | 234000 | 234500 | 234500 | 234000 | 1035 |
| 437 | 20240417 | 112700 | 117164000000 | 234000 | 234000 | 234500 | 233500 | 2113 |
| 438 | 20240417 | 112600 | 116669312000 | 233500 | 234500 | 234500 | 233500 | 3985 |
| 439 | 20240417 | 112500 | 115736573000 | 234000 | 234000 | 234500 | 234000 | 616 |
| 440 | 20240417 | 112400 | 115592289500 | 234500 | 234000 | 234500 | 234000 | 733 |
| 441 | 20240417 | 112300 | 115420668500 | 234500 | 234500 | 234500 | 234000 | 1377 |
| 442 | 20240417 | 112200 | 115098284000 | 234500 | 234500 | 234500 | 234000 | 2725 |
| 443 | 20240417 | 112100 | 114460247500 | 234000 | 234500 | 234500 | 234000 | 879 |
| 444 | 20240417 | 112000 | 114254288000 | 234000 | 234500 | 234500 | 234000 | 805 |
| 445 | 20240417 | 111900 | 114065753000 | 234000 | 234500 | 234500 | 234000 | 934 |
| 446 | 20240417 | 111800 | 113846972000 | 234000 | 234500 | 234500 | 234000 | 871 |
| 447 | 20240417 | 111700 | 113642875000 | 234500 | 234500 | 234500 | 234000 | 798 |
| 448 | 20240417 | 111600 | 113455976500 | 234500 | 234500 | 234500 | 234000 | 948 |
| 449 | 20240417 | 111500 | 113234004500 | 234000 | 234500 | 234500 | 234000 | 791 |
| 450 | 20240417 | 111400 | 113048758000 | 234000 | 234000 | 234500 | 234000 | 1286 |
| 451 | 20240417 | 111300 | 112747470000 | 234000 | 234000 | 234500 | 234000 | 912 |
| 452 | 20240417 | 111200 | 112533805000 | 234500 | 234000 | 234500 | 234000 | 1219 |
| 453 | 20240417 | 111100 | 112248108000 | 234500 | 234500 | 234500 | 234000 | 809 |
| 454 | 20240417 | 111000 | 112058647000 | 234500 | 234500 | 234500 | 234000 | 706 |
| 455 | 20240417 | 110900 | 111893308000 | 234000 | 234500 | 234500 | 234000 | 556 |
| 456 | 20240417 | 110800 | 111763178500 | 234500 | 235000 | 235000 | 234000 | 2741 |
| 457 | 20240417 | 110700 | 111120259000 | 234500 | 235000 | 235000 | 234500 | 677 |
| 458 | 20240417 | 110600 | 110961451000 | 235000 | 235000 | 235000 | 234500 | 488 |
| 459 | 20240417 | 110500 | 110846948000 | 234500 | 235000 | 235000 | 234500 | 692 |
| 460 | 20240417 | 110400 | 110684559500 | 235000 | 235000 | 235000 | 234000 | 2558 |
| 461 | 20240417 | 110300 | 110084727500 | 234500 | 235000 | 235000 | 234000 | 9667 |
| 462 | 20240417 | 110200 | 107817077000 | 235000 | 235000 | 235000 | 234500 | 1500 |
| 463 | 20240417 | 110100 | 107465176500 | 234500 | 235000 | 235000 | 234500 | 739 |
| 464 | 20240417 | 110000 | 107291777000 | 234500 | 235000 | 235000 | 234500 | 2376 |
| 465 | 20240417 | 105900 | 106734264500 | 235000 | 235000 | 235000 | 234500 | 690 |
| 466 | 20240417 | 105800 | 106572417500 | 234500 | 234500 | 235000 | 234500 | 604 |
| 467 | 20240417 | 105700 | 106430646000 | 234500 | 235000 | 235000 | 234500 | 679 |
| 468 | 20240417 | 105600 | 106271265000 | 235000 | 235000 | 235000 | 234500 | 675 |
| 469 | 20240417 | 105500 | 106112848500 | 234500 | 235000 | 235000 | 234500 | 554 |
| 470 | 20240417 | 105400 | 105982817000 | 234500 | 235000 | 235000 | 234500 | 2098 |
| 471 | 20240417 | 105300 | 105490731500 | 235000 | 235000 | 235000 | 234500 | 433 |
| 472 | 20240417 | 105200 | 105389039000 | 235000 | 234500 | 235000 | 234000 | 6137 |
| 473 | 20240417 | 105100 | 103949403000 | 234000 | 234500 | 234500 | 234000 | 2690 |
| 474 | 20240417 | 105000 | 103319703500 | 234000 | 234000 | 234500 | 234000 | 4897 |
| 475 | 20240417 | 104900 | 102173237000 | 234500 | 234000 | 234500 | 234000 | 1733 |
| 476 | 20240417 | 104800 | 101767475500 | 234000 | 234000 | 234500 | 233500 | 8641 |
| 477 | 20240417 | 104700 | 99745195500 | 234000 | 235000 | 235000 | 234000 | 21042 |
| 478 | 20240417 | 104600 | 94813607500 | 235000 | 235000 | 235500 | 234500 | 8253 |
| 479 | 20240417 | 104500 | 92874489500 | 235000 | 235000 | 235500 | 235000 | 576 |
| 480 | 20240417 | 104400 | 92739073000 | 235000 | 235000 | 235500 | 235000 | 1237 |
| 481 | 20240417 | 104300 | 92448329000 | 235000 | 235500 | 235500 | 235000 | 1056 |
| 482 | 20240417 | 104200 | 92200140000 | 235000 | 235500 | 235500 | 235000 | 1039 |
| 483 | 20240417 | 104100 | 91955918000 | 235000 | 235500 | 235500 | 235000 | 542 |
| 484 | 20240417 | 104000 | 91828471000 | 235500 | 235500 | 235500 | 235000 | 1360 |
| 485 | 20240417 | 103900 | 91508555500 | 235500 | 235500 | 235500 | 235000 | 685 |
| 486 | 20240417 | 103800 | 91347503000 | 235000 | 235500 | 235500 | 235000 | 1092 |
| 487 | 20240417 | 103700 | 91090629000 | 235500 | 235500 | 235500 | 235000 | 2121 |
| 488 | 20240417 | 103600 | 90591616000 | 235500 | 235000 | 235500 | 235000 | 3065 |
| 489 | 20240417 | 103500 | 89871310500 | 235000 | 235000 | 235500 | 235000 | 1585 |
| 490 | 20240417 | 103400 | 89498814000 | 235000 | 236000 | 236000 | 235000 | 6005 |
| 491 | 20240417 | 103300 | 88085875000 | 235500 | 235500 | 236000 | 235500 | 665 |
| 492 | 20240417 | 103200 | 87929158500 | 235500 | 236000 | 236000 | 235500 | 652 |
| 493 | 20240417 | 103100 | 87775566500 | 236000 | 235500 | 236000 | 235500 | 341 |
| 494 | 20240417 | 103000 | 87695220500 | 235500 | 235500 | 236000 | 235500 | 3017 |
| 495 | 20240417 | 102900 | 86984662000 | 236000 | 235500 | 236000 | 235500 | 620 |
| 496 | 20240417 | 102800 | 86838548500 | 235500 | 236000 | 236000 | 235500 | 655 |
| 497 | 20240417 | 102700 | 86684053000 | 236000 | 236000 | 236000 | 235500 | 683 |
| 498 | 20240417 | 102600 | 86523043500 | 235500 | 235500 | 236000 | 235500 | 263 |
| 499 | 20240417 | 102500 | 86461054000 | 236000 | 236000 | 236000 | 235500 | 1454 |
| 500 | 20240417 | 102400 | 86118007500 | 236000 | 236000 | 236000 | 235500 | 1532 |
| 501 | 20240417 | 102300 | 85756606000 | 236000 | 236000 | 236000 | 235500 | 268 |
| 502 | 20240417 | 102200 | 85693434000 | 236000 | 235500 | 236000 | 235000 | 2731 |
| 503 | 20240417 | 102100 | 85050386000 | 235500 | 235500 | 236000 | 235000 | 2817 |
| 504 | 20240417 | 102000 | 84387299000 | 235500 | 235000 | 236000 | 235000 | 9610 |
| 505 | 20240417 | 101900 | 82123660000 | 235500 | 235500 | 235500 | 235000 | 2626 |
| 506 | 20240417 | 101800 | 81505831000 | 235500 | 235500 | 235500 | 235000 | 2632 |
| 507 | 20240417 | 101700 | 80887161000 | 235000 | 235500 | 236000 | 235000 | 15061 |
| 508 | 20240417 | 101600 | 77341586500 | 235500 | 236500 | 236500 | 235500 | 7066 |
| 509 | 20240417 | 101500 | 75675038000 | 236000 | 236000 | 236500 | 236000 | 997 |
| 510 | 20240417 | 101400 | 75439738500 | 236500 | 236000 | 236500 | 236000 | 7714 |
| 511 | 20240417 | 101300 | 73618246000 | 236000 | 237000 | 237000 | 236000 | 12606 |
| 512 | 20240417 | 101200 | 70637601000 | 237000 | 237000 | 237000 | 236500 | 2087 |
| 513 | 20240417 | 101100 | 70143860000 | 236500 | 236500 | 237000 | 236500 | 902 |
| 514 | 20240417 | 101000 | 69930461000 | 236500 | 237500 | 237500 | 236500 | 7447 |
| 515 | 20240417 | 100900 | 68165984000 | 237000 | 237500 | 237500 | 237000 | 342 |
| 516 | 20240417 | 100800 | 68084913000 | 237500 | 238000 | 238000 | 237000 | 6050 |
| 517 | 20240417 | 100700 | 66648110500 | 238000 | 238000 | 238000 | 237500 | 510 |
| 518 | 20240417 | 100600 | 66526854000 | 237500 | 238000 | 238000 | 237500 | 843 |
| 519 | 20240417 | 100500 | 66326307500 | 238000 | 237500 | 238000 | 237500 | 651 |
| 520 | 20240417 | 100400 | 66171433500 | 237500 | 238000 | 238000 | 237500 | 230 |
| 521 | 20240417 | 100300 | 66116724000 | 238000 | 237500 | 239000 | 237000 | 11656 |
| 522 | 20240417 | 100200 | 63341683500 | 237500 | 237500 | 237500 | 237000 | 3335 |
| 523 | 20240417 | 100100 | 62549672000 | 237500 | 237500 | 237500 | 237000 | 541 |
| 524 | 20240417 | 100000 | 62421317500 | 237500 | 237500 | 237500 | 237000 | 674 |
| 525 | 20240417 | 095900 | 62261401500 | 237500 | 237000 | 237500 | 237000 | 1781 |
| 526 | 20240417 | 095800 | 61838563500 | 237500 | 237500 | 237500 | 237000 | 474 |
| 527 | 20240417 | 095700 | 61726117000 | 237500 | 237500 | 237500 | 237000 | 312 |
| 528 | 20240417 | 095600 | 61652100000 | 237500 | 237000 | 237500 | 237000 | 4506 |
| 529 | 20240417 | 095500 | 60583743500 | 237500 | 238000 | 238000 | 237000 | 4132 |
| 530 | 20240417 | 095400 | 59602530500 | 237500 | 237500 | 238000 | 237000 | 3690 |
| 531 | 20240417 | 095300 | 58726124000 | 237500 | 237000 | 237500 | 237000 | 1441 |
| 532 | 20240417 | 095200 | 58384281500 | 237500 | 237500 | 237500 | 237000 | 1983 |
| 533 | 20240417 | 095100 | 57913434000 | 237500 | 237000 | 237500 | 237000 | 782 |
| 534 | 20240417 | 095000 | 57728008000 | 237000 | 237500 | 237500 | 237000 | 409 |
| 535 | 20240417 | 094900 | 57630972500 | 237000 | 237500 | 237500 | 237000 | 487 |
| 536 | 20240417 | 094800 | 57515490500 | 237500 | 237000 | 237500 | 237000 | 2244 |
| 537 | 20240417 | 094700 | 56982634500 | 237000 | 237500 | 237500 | 237000 | 801 |
| 538 | 20240417 | 094600 | 56792589500 | 237500 | 237500 | 237500 | 237000 | 1413 |
| 539 | 20240417 | 094500 | 56457127000 | 237500 | 237500 | 238000 | 237000 | 4193 |
| 540 | 20240417 | 094400 | 55461469000 | 238000 | 238000 | 238000 | 237500 | 636 |
| 541 | 20240417 | 094300 | 55310182500 | 238000 | 237000 | 238000 | 237000 | 4402 |
| 542 | 20240417 | 094200 | 54264650500 | 237500 | 237000 | 237500 | 236500 | 3565 |
| 543 | 20240417 | 094100 | 53419770000 | 237000 | 237000 | 237500 | 236500 | 15664 |
| 544 | 20240417 | 094000 | 49706827000 | 237500 | 237500 | 238000 | 237000 | 4029 |
| 545 | 20240417 | 093900 | 48749992000 | 237500 | 237500 | 238000 | 237500 | 841 |
| 546 | 20240417 | 093800 | 48550227000 | 237500 | 238000 | 238500 | 237500 | 11360 |
| 547 | 20240417 | 093700 | 45849114000 | 238500 | 238500 | 238500 | 238000 | 620 |
| 548 | 20240417 | 093600 | 45701401000 | 238500 | 238000 | 238500 | 238000 | 600 |
| 549 | 20240417 | 093500 | 45558424500 | 238500 | 238000 | 238500 | 237500 | 693 |
| 550 | 20240417 | 093400 | 45393465500 | 238000 | 237500 | 238000 | 237500 | 3405 |
| 551 | 20240417 | 093300 | 44583293500 | 237500 | 238000 | 238000 | 237500 | 1301 |
| 552 | 20240417 | 093200 | 44273815000 | 238000 | 237500 | 238000 | 237500 | 3834 |
| 553 | 20240417 | 093100 | 43361739500 | 238000 | 237500 | 238000 | 237500 | 745 |
| 554 | 20240417 | 093000 | 43184689500 | 238000 | 238000 | 238000 | 237500 | 1041 |
| 555 | 20240417 | 092900 | 42937327500 | 237500 | 237500 | 238000 | 237500 | 500 |
| 556 | 20240417 | 092800 | 42818483000 | 238000 | 237500 | 238000 | 237500 | 302 |
| 557 | 20240417 | 092700 | 42746742500 | 237500 | 238000 | 238500 | 237500 | 5143 |
| 558 | 20240417 | 092600 | 41522684000 | 238000 | 238500 | 238500 | 238000 | 246 |
| 559 | 20240417 | 092500 | 41464044500 | 238500 | 238000 | 238500 | 237500 | 2727 |
| 560 | 20240417 | 092400 | 40814984000 | 237500 | 237500 | 238000 | 237000 | 7732 |
| 561 | 20240417 | 092300 | 38978045500 | 237500 | 238500 | 238500 | 237500 | 15942 |
| 562 | 20240417 | 092200 | 35184743000 | 238500 | 238500 | 238500 | 238000 | 1278 |
| 563 | 20240417 | 092100 | 34880127000 | 238500 | 238500 | 239000 | 238000 | 5663 |
| 564 | 20240417 | 092000 | 33529384500 | 239000 | 238500 | 239000 | 238000 | 3660 |
| 565 | 20240417 | 091900 | 32656685000 | 238500 | 238500 | 239000 | 238000 | 7637 |
| 566 | 20240417 | 091800 | 30836025500 | 239000 | 239500 | 239500 | 238500 | 4230 |
| 567 | 20240417 | 091700 | 29825190500 | 239000 | 239500 | 240500 | 239000 | 7740 |
| 568 | 20240417 | 091600 | 27969382500 | 240000 | 239000 | 240000 | 239000 | 2440 |
| 569 | 20240417 | 091500 | 27384838000 | 239000 | 239500 | 239500 | 239000 | 891 |
| 570 | 20240417 | 091400 | 27171668000 | 239000 | 239500 | 239500 | 239000 | 660 |
| 571 | 20240417 | 091300 | 27013760500 | 239500 | 238500 | 239500 | 238500 | 3456 |
| 572 | 20240417 | 091200 | 26187637500 | 238500 | 239000 | 239000 | 238500 | 2548 |
| 573 | 20240417 | 091100 | 25579092000 | 239000 | 239000 | 239000 | 238000 | 6367 |
| 574 | 20240417 | 091000 | 24060653000 | 238500 | 239000 | 239000 | 238500 | 3856 |
| 575 | 20240417 | 090900 | 23140665000 | 239000 | 240000 | 240000 | 238500 | 4708 |
| 576 | 20240417 | 090800 | 22013706500 | 239500 | 239500 | 240500 | 239500 | 5027 |
| 577 | 20240417 | 090700 | 20807333000 | 239500 | 238500 | 239500 | 238500 | 8944 |
| 578 | 20240417 | 090600 | 18671587500 | 238500 | 239000 | 239500 | 238000 | 9112 |
| 579 | 20240417 | 090500 | 16496916500 | 239000 | 240000 | 240500 | 239000 | 11899 |
| 580 | 20240417 | 090400 | 13643893000 | 240500 | 241000 | 241500 | 240000 | 5781 |
| 581 | 20240417 | 090300 | 12252154000 | 241000 | 241000 | 241500 | 240500 | 2316 |
| 582 | 20240417 | 090200 | 11694315000 | 241000 | 240500 | 242000 | 240500 | 7590 |
| 583 | 20240417 | 090100 | 9863825000 | 240500 | 242000 | 242500 | 240500 | 10999 |
| 584 | 20240417 | 090000 | 7210849500 | 242000 | 242000 | 243000 | 241500 | 29613 |