35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 184200 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 28927 |
| 3 | 20240408 | 184100 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 4 | 20240408 | 184000 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 5 | 20240408 | 183900 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 6 | 20240408 | 183800 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 7 | 20240408 | 183700 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 8 | 20240408 | 183600 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 9 | 20240408 | 183500 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 10 | 20240408 | 183400 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 11 | 20240408 | 183300 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 12 | 20240408 | 183200 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 13 | 20240408 | 183100 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 14 | 20240408 | 183000 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 15 | 20240408 | 182900 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 16 | 20240408 | 182800 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 17 | 20240408 | 182700 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 18 | 20240408 | 182600 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 19 | 20240408 | 182500 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 20 | 20240408 | 182400 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 21 | 20240408 | 182300 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 22 | 20240408 | 182200 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 23 | 20240408 | 182100 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 24 | 20240408 | 182000 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 25 | 20240408 | 181900 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 26 | 20240408 | 181800 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 27 | 20240408 | 181700 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 28 | 20240408 | 181600 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 29 | 20240408 | 181500 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 30 | 20240408 | 181400 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 31 | 20240408 | 181300 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 32 | 20240408 | 181200 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 28927 |
| 33 | 20240408 | 181100 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 34 | 20240408 | 181000 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 35 | 20240408 | 180900 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 36 | 20240408 | 180800 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 37 | 20240408 | 180700 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 38 | 20240408 | 180600 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 39 | 20240408 | 180500 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 40 | 20240408 | 180400 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 41 | 20240408 | 180300 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 42 | 20240408 | 180200 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 43 | 20240408 | 180100 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 44 | 20240408 | 180000 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 45 | 20240408 | 175900 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 46 | 20240408 | 175800 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 47 | 20240408 | 175700 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 48 | 20240408 | 175600 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 49 | 20240408 | 175500 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 50 | 20240408 | 175400 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 51 | 20240408 | 175300 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 52 | 20240408 | 175200 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 53 | 20240408 | 175100 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 54 | 20240408 | 175000 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 55 | 20240408 | 174900 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 56 | 20240408 | 174800 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 57 | 20240408 | 174700 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 58 | 20240408 | 174600 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 59 | 20240408 | 174500 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 60 | 20240408 | 174400 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 61 | 20240408 | 174300 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 62 | 20240408 | 174200 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 28927 |
| 63 | 20240408 | 174100 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 64 | 20240408 | 174000 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 65 | 20240408 | 173900 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 66 | 20240408 | 173800 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 67 | 20240408 | 173700 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 68 | 20240408 | 173600 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 69 | 20240408 | 173500 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 70 | 20240408 | 173400 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 71 | 20240408 | 173300 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 72 | 20240408 | 173200 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 73 | 20240408 | 173100 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 74 | 20240408 | 173000 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 75 | 20240408 | 172900 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 76 | 20240408 | 172800 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 77 | 20240408 | 172700 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 78 | 20240408 | 172600 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 79 | 20240408 | 172500 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 80 | 20240408 | 172400 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 81 | 20240408 | 172300 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 82 | 20240408 | 172200 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 83 | 20240408 | 172100 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 84 | 20240408 | 172000 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 85 | 20240408 | 171900 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 86 | 20240408 | 171800 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 87 | 20240408 | 171700 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 88 | 20240408 | 171600 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 89 | 20240408 | 171500 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 90 | 20240408 | 171400 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 91 | 20240408 | 171300 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 92 | 20240408 | 171200 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 28927 |
| 93 | 20240408 | 171100 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 94 | 20240408 | 171000 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 95 | 20240408 | 170900 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 96 | 20240408 | 170800 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 97 | 20240408 | 170700 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 98 | 20240408 | 170600 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 99 | 20240408 | 170500 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 100 | 20240408 | 170400 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 101 | 20240408 | 170300 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 102 | 20240408 | 170200 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 103 | 20240408 | 170100 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 104 | 20240408 | 170000 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 105 | 20240408 | 165900 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 106 | 20240408 | 165800 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 107 | 20240408 | 165700 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 108 | 20240408 | 165600 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 109 | 20240408 | 165500 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 110 | 20240408 | 165400 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 111 | 20240408 | 165300 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 112 | 20240408 | 165200 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 113 | 20240408 | 165100 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 114 | 20240408 | 165000 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 115 | 20240408 | 164900 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 116 | 20240408 | 164800 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 117 | 20240408 | 164700 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 118 | 20240408 | 164600 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 119 | 20240408 | 164500 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 120 | 20240408 | 164400 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 121 | 20240408 | 164300 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 122 | 20240408 | 164200 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 28927 |
| 123 | 20240408 | 164100 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 124 | 20240408 | 164000 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 125 | 20240408 | 163900 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 126 | 20240408 | 163800 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 127 | 20240408 | 163700 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 128 | 20240408 | 163600 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 129 | 20240408 | 163500 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 130 | 20240408 | 163400 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 131 | 20240408 | 163300 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 132 | 20240408 | 163200 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 133 | 20240408 | 163100 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 134 | 20240408 | 163000 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 135 | 20240408 | 162900 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 136 | 20240408 | 162800 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 137 | 20240408 | 162700 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 138 | 20240408 | 162600 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 139 | 20240408 | 162500 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 140 | 20240408 | 162400 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 141 | 20240408 | 162300 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 142 | 20240408 | 162200 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 143 | 20240408 | 162100 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 144 | 20240408 | 162000 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 145 | 20240408 | 161900 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 146 | 20240408 | 161800 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 147 | 20240408 | 161700 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 148 | 20240408 | 161600 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 149 | 20240408 | 161500 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 150 | 20240408 | 161400 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 151 | 20240408 | 161300 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 152 | 20240408 | 161200 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 28927 |
| 153 | 20240408 | 161100 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 154 | 20240408 | 161000 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 155 | 20240408 | 160900 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 156 | 20240408 | 160800 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 157 | 20240408 | 160700 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 158 | 20240408 | 160600 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 159 | 20240408 | 160500 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 160 | 20240408 | 160400 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 161 | 20240408 | 160300 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 162 | 20240408 | 160200 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 163 | 20240408 | 160100 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 164 | 20240408 | 160000 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 165 | 20240408 | 155900 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 166 | 20240408 | 155800 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 167 | 20240408 | 155700 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 168 | 20240408 | 155600 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 169 | 20240408 | 155500 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 170 | 20240408 | 155400 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 171 | 20240408 | 155300 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 172 | 20240408 | 155200 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 173 | 20240408 | 155100 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 174 | 20240408 | 155000 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 175 | 20240408 | 154900 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 176 | 20240408 | 154800 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 177 | 20240408 | 154700 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 178 | 20240408 | 154600 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 179 | 20240408 | 154500 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 180 | 20240408 | 154400 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 181 | 20240408 | 154300 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 182 | 20240408 | 154200 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 28927 |
| 183 | 20240408 | 154100 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 184 | 20240408 | 154000 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 185 | 20240408 | 153900 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 186 | 20240408 | 153800 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 187 | 20240408 | 153700 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 188 | 20240408 | 153600 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 189 | 20240408 | 153500 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 190 | 20240408 | 153400 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 191 | 20240408 | 153300 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 192 | 20240408 | 153200 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 193 | 20240408 | 153100 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 194 | 20240408 | 153000 | 283246786000 | 232500 | 232500 | 232500 | 232500 | 28927 |
| 195 | 20240408 | 152900 | 276521258500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 196 | 20240408 | 152800 | 276521258500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 197 | 20240408 | 152700 | 276521258500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 198 | 20240408 | 152600 | 276521258500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 199 | 20240408 | 152500 | 276521258500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 200 | 20240408 | 152400 | 276521258500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 201 | 20240408 | 152300 | 276521258500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 202 | 20240408 | 152200 | 276521258500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 203 | 20240408 | 152100 | 276521258500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 204 | 20240408 | 152000 | 276521258500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 205 | 20240408 | 151900 | 276521258500 | 233000 | 233500 | 233500 | 233000 | 2117 |
| 206 | 20240408 | 151800 | 276027497500 | 233500 | 233500 | 233500 | 233000 | 1060 |
| 207 | 20240408 | 151700 | 275780108000 | 233500 | 233500 | 233500 | 233000 | 3656 |
| 208 | 20240408 | 151600 | 274927609000 | 233000 | 233500 | 233500 | 233000 | 1116 |
| 209 | 20240408 | 151500 | 274667174500 | 233500 | 233500 | 233500 | 233000 | 1787 |
| 210 | 20240408 | 151400 | 274250185500 | 233500 | 233500 | 233500 | 233000 | 1423 |
| 211 | 20240408 | 151300 | 273917940000 | 233500 | 233500 | 233500 | 233000 | 571 |
| 212 | 20240408 | 151200 | 273784635500 | 233000 | 233500 | 233500 | 233000 | 1087 |
| 213 | 20240408 | 151100 | 273530892000 | 233500 | 233500 | 233500 | 232500 | 3594 |
| 214 | 20240408 | 151000 | 272693397500 | 233500 | 233500 | 233500 | 232500 | 1031 |
| 215 | 20240408 | 150900 | 272453055000 | 233500 | 233500 | 233500 | 232500 | 6859 |
| 216 | 20240408 | 150800 | 270852706000 | 233500 | 233500 | 233500 | 233000 | 1186 |
| 217 | 20240408 | 150700 | 270575798500 | 233500 | 233500 | 233500 | 233000 | 1204 |
| 218 | 20240408 | 150600 | 270294932000 | 233500 | 233000 | 233500 | 232500 | 5035 |
| 219 | 20240408 | 150500 | 269121878500 | 232500 | 233000 | 233000 | 232500 | 753 |
| 220 | 20240408 | 150400 | 268946505500 | 233000 | 232500 | 233000 | 232500 | 656 |
| 221 | 20240408 | 150300 | 268793788500 | 232500 | 233000 | 233000 | 232500 | 1102 |
| 222 | 20240408 | 150200 | 268537358000 | 232500 | 233000 | 233000 | 232500 | 796 |
| 223 | 20240408 | 150100 | 268352096500 | 232500 | 233000 | 233000 | 232500 | 929 |
| 224 | 20240408 | 150000 | 268135887500 | 233000 | 233000 | 233000 | 232500 | 627 |
| 225 | 20240408 | 145900 | 267989912000 | 233000 | 233000 | 233000 | 232500 | 684 |
| 226 | 20240408 | 145800 | 267830723000 | 232500 | 232500 | 233000 | 232500 | 1064 |
| 227 | 20240408 | 145700 | 267582991500 | 232500 | 233000 | 233000 | 232500 | 1353 |
| 228 | 20240408 | 145600 | 267268326000 | 233000 | 232500 | 233000 | 232500 | 1551 |
| 229 | 20240408 | 145500 | 266907623000 | 233000 | 232500 | 233000 | 232500 | 384 |
| 230 | 20240408 | 145400 | 266818210000 | 232500 | 232500 | 233000 | 232500 | 854 |
| 231 | 20240408 | 145300 | 266619432500 | 233000 | 233000 | 233000 | 232500 | 458 |
| 232 | 20240408 | 145200 | 266512880500 | 232500 | 233000 | 233000 | 232500 | 2652 |
| 233 | 20240408 | 145100 | 265896228000 | 232500 | 232500 | 233000 | 232000 | 5299 |
| 234 | 20240408 | 145000 | 264664369500 | 232500 | 232000 | 232500 | 232000 | 860 |
| 235 | 20240408 | 144900 | 264464601000 | 232500 | 232500 | 232500 | 232000 | 1893 |
| 236 | 20240408 | 144800 | 264025347000 | 232000 | 232000 | 232500 | 232000 | 2028 |
| 237 | 20240408 | 144700 | 263554817500 | 232500 | 233000 | 233000 | 232000 | 11380 |
| 238 | 20240408 | 144600 | 260909228000 | 232500 | 233500 | 233500 | 232500 | 10078 |
| 239 | 20240408 | 144500 | 258561515000 | 233000 | 233000 | 233500 | 233000 | 3506 |
| 240 | 20240408 | 144400 | 257744372500 | 233500 | 233500 | 233500 | 233000 | 783 |
| 241 | 20240408 | 144300 | 257561609500 | 233500 | 233500 | 233500 | 233000 | 585 |
| 242 | 20240408 | 144200 | 257425069000 | 233000 | 233500 | 233500 | 233000 | 658 |
| 243 | 20240408 | 144100 | 257271529500 | 233500 | 233000 | 233500 | 233000 | 319 |
| 244 | 20240408 | 144000 | 257197120500 | 233000 | 233000 | 233500 | 233000 | 835 |
| 245 | 20240408 | 143900 | 257002409000 | 233000 | 233500 | 233500 | 233000 | 1391 |
| 246 | 20240408 | 143800 | 256678171000 | 233500 | 233000 | 233500 | 233000 | 2685 |
| 247 | 20240408 | 143700 | 256051612000 | 233500 | 233000 | 233500 | 233000 | 214 |
| 248 | 20240408 | 143600 | 256001712500 | 233500 | 233500 | 234000 | 233000 | 4610 |
| 249 | 20240408 | 143500 | 254925249500 | 234000 | 234000 | 234000 | 233500 | 274 |
| 250 | 20240408 | 143400 | 254861185500 | 234000 | 234000 | 234000 | 233500 | 524 |
| 251 | 20240408 | 143300 | 254738634500 | 234000 | 234000 | 234000 | 233500 | 375 |
| 252 | 20240408 | 143200 | 254650943000 | 234000 | 234000 | 234000 | 233500 | 1641 |
| 253 | 20240408 | 143100 | 254267670500 | 233500 | 234000 | 234000 | 233500 | 3461 |
| 254 | 20240408 | 143000 | 253459435500 | 233500 | 233500 | 234000 | 233500 | 600 |
| 255 | 20240408 | 142900 | 253319113500 | 234000 | 233500 | 234000 | 233500 | 245 |
| 256 | 20240408 | 142800 | 253261824500 | 234000 | 234000 | 234000 | 233500 | 311 |
| 257 | 20240408 | 142700 | 253189136000 | 234000 | 233500 | 234000 | 233500 | 628 |
| 258 | 20240408 | 142600 | 253042385500 | 233500 | 234000 | 234000 | 233500 | 201 |
| 259 | 20240408 | 142500 | 252995391000 | 234000 | 234500 | 234500 | 233500 | 3748 |
| 260 | 20240408 | 142400 | 252118454000 | 234000 | 234500 | 234500 | 234000 | 523 |
| 261 | 20240408 | 142300 | 251995979000 | 234000 | 234500 | 235000 | 234000 | 3758 |
| 262 | 20240408 | 142200 | 251114719500 | 234500 | 235000 | 235000 | 234500 | 4950 |
| 263 | 20240408 | 142100 | 249953893500 | 235000 | 235000 | 235000 | 234500 | 310 |
| 264 | 20240408 | 142000 | 249881081500 | 234500 | 235000 | 235000 | 234500 | 149 |
| 265 | 20240408 | 141900 | 249846073500 | 235000 | 235000 | 235000 | 234500 | 1318 |
| 266 | 20240408 | 141800 | 249536903000 | 235000 | 235000 | 235000 | 234500 | 744 |
| 267 | 20240408 | 141700 | 249362076500 | 235000 | 234500 | 235000 | 234000 | 5499 |
| 268 | 20240408 | 141600 | 248072216500 | 234000 | 234500 | 234500 | 234000 | 1978 |
| 269 | 20240408 | 141500 | 247608425000 | 234500 | 234000 | 234500 | 233500 | 5699 |
| 270 | 20240408 | 141400 | 246274847000 | 234000 | 234000 | 234000 | 233500 | 278 |
| 271 | 20240408 | 141300 | 246209827000 | 234000 | 234000 | 234000 | 233500 | 403 |
| 272 | 20240408 | 141200 | 246115637000 | 233500 | 234000 | 234000 | 233500 | 202 |
| 273 | 20240408 | 141100 | 246068392000 | 234000 | 234000 | 234000 | 233500 | 410 |
| 274 | 20240408 | 141000 | 245972580000 | 233500 | 234000 | 234000 | 233500 | 215 |
| 275 | 20240408 | 140900 | 245922284500 | 234000 | 233500 | 234000 | 233500 | 306 |
| 276 | 20240408 | 140800 | 245850692500 | 234000 | 234000 | 234000 | 233500 | 186 |
| 277 | 20240408 | 140700 | 245807207000 | 233500 | 234000 | 234000 | 233500 | 238 |
| 278 | 20240408 | 140600 | 245751543000 | 234000 | 233500 | 234000 | 233500 | 336 |
| 279 | 20240408 | 140500 | 245672977000 | 233500 | 233500 | 234000 | 233500 | 370 |
| 280 | 20240408 | 140400 | 245586480500 | 234000 | 233500 | 234000 | 233500 | 454 |
| 281 | 20240408 | 140300 | 245480421000 | 233500 | 234000 | 234000 | 233500 | 188 |
| 282 | 20240408 | 140200 | 245436454000 | 234000 | 234000 | 234000 | 233500 | 610 |
| 283 | 20240408 | 140100 | 245293802500 | 233500 | 233500 | 234000 | 233500 | 315 |
| 284 | 20240408 | 140000 | 245220173500 | 234000 | 234000 | 234000 | 233500 | 154 |
| 285 | 20240408 | 135900 | 245184149500 | 233500 | 233500 | 234000 | 233500 | 389 |
| 286 | 20240408 | 135800 | 245093254500 | 234000 | 234000 | 234000 | 233500 | 255 |
| 287 | 20240408 | 135700 | 245033606000 | 234000 | 233500 | 234000 | 233500 | 249 |
| 288 | 20240408 | 135600 | 244975358500 | 233500 | 234000 | 234000 | 233500 | 401 |
| 289 | 20240408 | 135500 | 244881650500 | 233500 | 234500 | 234500 | 233500 | 10233 |
| 290 | 20240408 | 135400 | 242487142000 | 234500 | 234000 | 234500 | 233500 | 3645 |
| 291 | 20240408 | 135300 | 241633819500 | 234000 | 234000 | 234000 | 233500 | 1511 |
| 292 | 20240408 | 135200 | 241280272000 | 234000 | 234000 | 234000 | 233500 | 1212 |
| 293 | 20240408 | 135100 | 240996729500 | 234000 | 233500 | 234000 | 233500 | 912 |
| 294 | 20240408 | 135000 | 240783355500 | 234000 | 234000 | 234000 | 233500 | 543 |
| 295 | 20240408 | 134900 | 240656467000 | 234000 | 234000 | 234000 | 233500 | 289 |
| 296 | 20240408 | 134800 | 240588874500 | 234000 | 234000 | 234000 | 233500 | 268 |
| 297 | 20240408 | 134700 | 240526193500 | 234000 | 233500 | 234000 | 233500 | 309 |
| 298 | 20240408 | 134600 | 240453907000 | 234000 | 234000 | 234000 | 233500 | 258 |
| 299 | 20240408 | 134500 | 240393563000 | 234000 | 234000 | 234000 | 233500 | 199 |
| 300 | 20240408 | 134400 | 240347028000 | 233500 | 234000 | 234000 | 233500 | 2132 |
| 301 | 20240408 | 134300 | 239849148000 | 233500 | 234000 | 234000 | 233500 | 338 |
| 302 | 20240408 | 134200 | 239770114000 | 234000 | 234000 | 234000 | 233500 | 260 |
| 303 | 20240408 | 134100 | 239709319000 | 234000 | 234000 | 234000 | 233500 | 233 |
| 304 | 20240408 | 134000 | 239654846000 | 234000 | 234000 | 234000 | 233500 | 332 |
| 305 | 20240408 | 133900 | 239577203500 | 234000 | 234000 | 234500 | 233500 | 5449 |
| 306 | 20240408 | 133800 | 238302172500 | 234000 | 234000 | 234000 | 233500 | 934 |
| 307 | 20240408 | 133700 | 238083676500 | 233500 | 234000 | 234000 | 233500 | 742 |
| 308 | 20240408 | 133600 | 237910070500 | 233500 | 233500 | 234000 | 233500 | 474 |
| 309 | 20240408 | 133500 | 237799195000 | 233500 | 233500 | 234000 | 233500 | 462 |
| 310 | 20240408 | 133400 | 237691212000 | 233500 | 233500 | 234000 | 233500 | 833 |
| 311 | 20240408 | 133300 | 237496579500 | 234000 | 233500 | 234000 | 233500 | 332 |
| 312 | 20240408 | 133200 | 237418914500 | 233500 | 234000 | 234000 | 233500 | 574 |
| 313 | 20240408 | 133100 | 237284737000 | 234000 | 234000 | 234000 | 233500 | 725 |
| 314 | 20240408 | 133000 | 237115327000 | 234000 | 234000 | 234000 | 233500 | 298 |
| 315 | 20240408 | 132900 | 237045645500 | 233500 | 234000 | 234000 | 233500 | 237 |
| 316 | 20240408 | 132800 | 236990209500 | 234000 | 234000 | 234000 | 233500 | 501 |
| 317 | 20240408 | 132700 | 236873049000 | 234000 | 234000 | 234000 | 233500 | 621 |
| 318 | 20240408 | 132600 | 236727772500 | 233500 | 234000 | 234000 | 233500 | 256 |
| 319 | 20240408 | 132500 | 236667884500 | 234000 | 234000 | 234000 | 233500 | 441 |
| 320 | 20240408 | 132400 | 236564724000 | 233500 | 233000 | 234000 | 233000 | 4160 |
| 321 | 20240408 | 132300 | 235593382500 | 233000 | 233000 | 233500 | 233000 | 355 |
| 322 | 20240408 | 132200 | 235510614000 | 233500 | 233500 | 233500 | 233000 | 801 |
| 323 | 20240408 | 132100 | 235323689000 | 233000 | 233000 | 233500 | 233000 | 1636 |
| 324 | 20240408 | 132000 | 234942406000 | 233500 | 233000 | 233500 | 233000 | 1157 |
| 325 | 20240408 | 131900 | 234672721000 | 233000 | 233500 | 233500 | 233000 | 514 |
| 326 | 20240408 | 131800 | 234552882500 | 233500 | 233000 | 233500 | 233000 | 202 |
| 327 | 20240408 | 131700 | 234505748000 | 233500 | 234000 | 234000 | 233000 | 4904 |
| 328 | 20240408 | 131600 | 233360775000 | 234000 | 233500 | 234000 | 233500 | 228 |
| 329 | 20240408 | 131500 | 233307475500 | 234000 | 234000 | 234000 | 233500 | 1551 |
| 330 | 20240408 | 131400 | 232945261000 | 234000 | 233500 | 234000 | 233500 | 3395 |
| 331 | 20240408 | 131300 | 232152401500 | 233500 | 234000 | 234000 | 233500 | 1065 |
| 332 | 20240408 | 131200 | 231903509500 | 234000 | 234000 | 234000 | 233500 | 629 |
| 333 | 20240408 | 131100 | 231756485000 | 234000 | 233500 | 234000 | 233500 | 490 |
| 334 | 20240408 | 131000 | 231641874500 | 234000 | 234000 | 234000 | 233500 | 447 |
| 335 | 20240408 | 130900 | 231537309500 | 234000 | 234000 | 234000 | 233500 | 127 |
| 336 | 20240408 | 130800 | 231507611000 | 233500 | 234000 | 234000 | 233500 | 406 |
| 337 | 20240408 | 130700 | 231412747500 | 234000 | 234000 | 234000 | 233500 | 357 |
| 338 | 20240408 | 130600 | 231329238000 | 234000 | 234000 | 234000 | 233500 | 217 |
| 339 | 20240408 | 130500 | 231278519000 | 233500 | 234000 | 234000 | 233500 | 294 |
| 340 | 20240408 | 130400 | 231209802000 | 234000 | 234000 | 234000 | 233500 | 332 |
| 341 | 20240408 | 130300 | 231132196500 | 234000 | 234000 | 234000 | 233500 | 386 |
| 342 | 20240408 | 130200 | 231041946000 | 234000 | 234000 | 234000 | 233500 | 210 |
| 343 | 20240408 | 130100 | 230992856500 | 233500 | 234000 | 234000 | 233500 | 334 |
| 344 | 20240408 | 130000 | 230914790000 | 234000 | 233500 | 234000 | 233500 | 502 |
| 345 | 20240408 | 125900 | 230797360000 | 234000 | 233500 | 234000 | 233500 | 772 |
| 346 | 20240408 | 125800 | 230616796000 | 233500 | 234000 | 234000 | 233500 | 228 |
| 347 | 20240408 | 125700 | 230563491000 | 234000 | 233500 | 234000 | 233500 | 122 |
| 348 | 20240408 | 125600 | 230534959000 | 233500 | 234000 | 234000 | 233500 | 181 |
| 349 | 20240408 | 125500 | 230492658500 | 234000 | 233500 | 234000 | 233500 | 450 |
| 350 | 20240408 | 125400 | 230387432000 | 234000 | 233500 | 234000 | 233500 | 216 |
| 351 | 20240408 | 125300 | 230336931500 | 233500 | 233500 | 234000 | 233000 | 1501 |
| 352 | 20240408 | 125200 | 229986529000 | 233500 | 234000 | 234000 | 233500 | 8287 |
| 353 | 20240408 | 125100 | 228051397000 | 233500 | 234000 | 234000 | 233500 | 687 |
| 354 | 20240408 | 125000 | 227890874000 | 234000 | 233500 | 234000 | 233500 | 366 |
| 355 | 20240408 | 124900 | 227805321500 | 234000 | 234000 | 234000 | 233500 | 738 |
| 356 | 20240408 | 124800 | 227632798000 | 234000 | 234000 | 234000 | 233500 | 445 |
| 357 | 20240408 | 124700 | 227528725000 | 233500 | 233500 | 234000 | 233500 | 1150 |
| 358 | 20240408 | 124600 | 227259719000 | 234000 | 233500 | 234000 | 233500 | 368 |
| 359 | 20240408 | 124500 | 227173615500 | 234000 | 234000 | 234000 | 233500 | 768 |
| 360 | 20240408 | 124400 | 226994015000 | 234000 | 233500 | 234000 | 233500 | 382 |
| 361 | 20240408 | 124300 | 226904659500 | 234000 | 234000 | 234000 | 233500 | 403 |
| 362 | 20240408 | 124200 | 226810508000 | 233500 | 233500 | 234000 | 233500 | 208 |
| 363 | 20240408 | 124100 | 226761888000 | 234000 | 234000 | 234000 | 233500 | 368 |
| 364 | 20240408 | 124000 | 226675813500 | 233500 | 233500 | 234000 | 233500 | 509 |
| 365 | 20240408 | 123900 | 226556907500 | 233500 | 234000 | 234000 | 233500 | 306 |
| 366 | 20240408 | 123800 | 226485427000 | 234000 | 233500 | 234000 | 233500 | 418 |
| 367 | 20240408 | 123700 | 226387737000 | 233500 | 234500 | 234500 | 233500 | 9115 |
| 368 | 20240408 | 123600 | 224255069500 | 234500 | 234500 | 234500 | 234000 | 375 |
| 369 | 20240408 | 123500 | 224167240000 | 234000 | 234500 | 234500 | 234000 | 298 |
| 370 | 20240408 | 123400 | 224097418500 | 234000 | 234500 | 234500 | 234000 | 186 |
| 371 | 20240408 | 123300 | 224053815000 | 234000 | 234500 | 234500 | 234000 | 361 |
| 372 | 20240408 | 123200 | 223969198500 | 234500 | 234500 | 235000 | 234000 | 830 |
| 373 | 20240408 | 123100 | 223774711500 | 234500 | 234000 | 235000 | 234000 | 7157 |
| 374 | 20240408 | 123000 | 222096409000 | 234000 | 234500 | 234500 | 234000 | 421 |
| 375 | 20240408 | 122900 | 221997741000 | 234500 | 234500 | 234500 | 234000 | 593 |
| 376 | 20240408 | 122800 | 221858732500 | 234500 | 234000 | 234500 | 234000 | 392 |
| 377 | 20240408 | 122700 | 221766887500 | 234500 | 234500 | 234500 | 234000 | 235 |
| 378 | 20240408 | 122600 | 221711852000 | 234500 | 234000 | 234500 | 234000 | 270 |
| 379 | 20240408 | 122500 | 221648587000 | 234500 | 234500 | 234500 | 234000 | 286 |
| 380 | 20240408 | 122400 | 221581578000 | 234000 | 234500 | 234500 | 234000 | 465 |
| 381 | 20240408 | 122300 | 221472716500 | 234500 | 234500 | 234500 | 234000 | 360 |
| 382 | 20240408 | 122200 | 221388427500 | 234500 | 234500 | 234500 | 234000 | 532 |
| 383 | 20240408 | 122100 | 221263839500 | 234500 | 234500 | 234500 | 234000 | 276 |
| 384 | 20240408 | 122000 | 221199228500 | 234000 | 234500 | 234500 | 234000 | 232 |
| 385 | 20240408 | 121900 | 221144868000 | 234000 | 234000 | 234500 | 234000 | 239 |
| 386 | 20240408 | 121800 | 221088907500 | 234000 | 234000 | 234500 | 234000 | 517 |
| 387 | 20240408 | 121700 | 220967870500 | 234000 | 234000 | 234500 | 234000 | 335 |
| 388 | 20240408 | 121600 | 220889426500 | 234500 | 234000 | 234500 | 234000 | 326 |
| 389 | 20240408 | 121500 | 220813097000 | 234000 | 234500 | 234500 | 234000 | 348 |
| 390 | 20240408 | 121400 | 220731552000 | 234500 | 234500 | 234500 | 234000 | 763 |
| 391 | 20240408 | 121300 | 220552885000 | 234000 | 234500 | 234500 | 234000 | 476 |
| 392 | 20240408 | 121200 | 220441364000 | 234500 | 234000 | 234500 | 234000 | 232 |
| 393 | 20240408 | 121100 | 220387046500 | 234500 | 234000 | 234500 | 234000 | 530 |
| 394 | 20240408 | 121000 | 220262854500 | 234000 | 234000 | 234500 | 233500 | 2879 |
| 395 | 20240408 | 120900 | 219588956500 | 234500 | 234500 | 234500 | 234000 | 1720 |
| 396 | 20240408 | 120800 | 219186409000 | 234000 | 234000 | 234500 | 234000 | 2924 |
| 397 | 20240408 | 120700 | 218502087000 | 234500 | 234000 | 234500 | 234000 | 1040 |
| 398 | 20240408 | 120600 | 218258664500 | 234500 | 234500 | 234500 | 234000 | 3532 |
| 399 | 20240408 | 120500 | 217430460500 | 235000 | 234500 | 235000 | 234500 | 1209 |
| 400 | 20240408 | 120400 | 217146760500 | 234500 | 235000 | 235000 | 234500 | 1308 |
| 401 | 20240408 | 120300 | 216839936500 | 234500 | 235000 | 235000 | 234500 | 958 |
| 402 | 20240408 | 120200 | 216615190500 | 235000 | 235000 | 235000 | 234500 | 1744 |
| 403 | 20240408 | 120100 | 216205752500 | 235000 | 234500 | 235000 | 234500 | 1484 |
| 404 | 20240408 | 120000 | 215857672500 | 235000 | 235000 | 235000 | 234500 | 698 |
| 405 | 20240408 | 115900 | 215693834000 | 234500 | 235000 | 235500 | 234500 | 3281 |
| 406 | 20240408 | 115800 | 214922973000 | 234500 | 235500 | 235500 | 234500 | 5665 |
| 407 | 20240408 | 115700 | 213591782000 | 235000 | 235000 | 235500 | 235000 | 637 |
| 408 | 20240408 | 115600 | 213441989000 | 235000 | 235000 | 235500 | 235000 | 2143 |
| 409 | 20240408 | 115500 | 212938221500 | 235000 | 235500 | 235500 | 235000 | 1585 |
| 410 | 20240408 | 115400 | 212565659500 | 235500 | 235500 | 236000 | 235000 | 2462 |
| 411 | 20240408 | 115300 | 211985823000 | 236000 | 236000 | 236000 | 235500 | 2518 |
| 412 | 20240408 | 115200 | 211392623500 | 236000 | 235500 | 236000 | 235500 | 1172 |
| 413 | 20240408 | 115100 | 211116510000 | 235500 | 236000 | 236000 | 235500 | 551 |
| 414 | 20240408 | 115000 | 210986626500 | 235500 | 236000 | 236000 | 235500 | 1068 |
| 415 | 20240408 | 114900 | 210734981500 | 235500 | 236000 | 236000 | 235500 | 872 |
| 416 | 20240408 | 114800 | 210529523500 | 235500 | 235500 | 236000 | 235500 | 580 |
| 417 | 20240408 | 114700 | 210392819000 | 235500 | 235500 | 236000 | 235500 | 1917 |
| 418 | 20240408 | 114600 | 209941199500 | 235500 | 236000 | 236500 | 235500 | 8592 |
| 419 | 20240408 | 114500 | 207914477000 | 236000 | 236500 | 236500 | 236000 | 1011 |
| 420 | 20240408 | 114400 | 207675750500 | 236000 | 236000 | 236500 | 236000 | 529 |
| 421 | 20240408 | 114300 | 207550817500 | 236000 | 236000 | 236500 | 236000 | 723 |
| 422 | 20240408 | 114200 | 207380071500 | 236000 | 236500 | 236500 | 236000 | 526 |
| 423 | 20240408 | 114100 | 207255853500 | 236000 | 236000 | 236500 | 236000 | 5593 |
| 424 | 20240408 | 114000 | 205933244000 | 236000 | 236000 | 237000 | 236000 | 3503 |
| 425 | 20240408 | 113900 | 205104786500 | 236000 | 236500 | 237000 | 236000 | 6873 |
| 426 | 20240408 | 113800 | 203479175000 | 237000 | 236500 | 237000 | 236500 | 626 |
| 427 | 20240408 | 113700 | 203330923000 | 237000 | 237000 | 237000 | 236500 | 1653 |
| 428 | 20240408 | 113600 | 202939774500 | 236500 | 237000 | 237000 | 236500 | 334 |
| 429 | 20240408 | 113500 | 202860659500 | 236500 | 237000 | 237000 | 236500 | 1004 |
| 430 | 20240408 | 113400 | 202623090500 | 237000 | 237000 | 237000 | 236500 | 1215 |
| 431 | 20240408 | 113300 | 202335335000 | 237000 | 237000 | 237000 | 236500 | 902 |
| 432 | 20240408 | 113200 | 202121926000 | 236500 | 237500 | 237500 | 236500 | 10807 |
| 433 | 20240408 | 113100 | 199560702500 | 237500 | 237500 | 237500 | 237000 | 3036 |
| 434 | 20240408 | 113000 | 198840929000 | 237500 | 237000 | 237500 | 237000 | 681 |
| 435 | 20240408 | 112900 | 198679284500 | 237000 | 237500 | 237500 | 237000 | 2458 |
| 436 | 20240408 | 112800 | 198096120000 | 237500 | 237000 | 237500 | 237000 | 1316 |
| 437 | 20240408 | 112700 | 197783632500 | 237500 | 237000 | 237500 | 237000 | 3398 |
| 438 | 20240408 | 112600 | 196977107500 | 237500 | 237500 | 237500 | 237000 | 1344 |
| 439 | 20240408 | 112500 | 196658033500 | 237000 | 237500 | 237500 | 237000 | 1947 |
| 440 | 20240408 | 112400 | 196195722500 | 237500 | 237500 | 237500 | 237000 | 1103 |
| 441 | 20240408 | 112300 | 195934074500 | 237500 | 237000 | 237500 | 237000 | 2472 |
| 442 | 20240408 | 112200 | 195347100500 | 237500 | 237000 | 237500 | 237000 | 971 |
| 443 | 20240408 | 112100 | 195116519000 | 237000 | 237000 | 237500 | 237000 | 919 |
| 444 | 20240408 | 112000 | 194898419500 | 237000 | 237500 | 237500 | 237000 | 4244 |
| 445 | 20240408 | 111900 | 193891043500 | 237500 | 237500 | 237500 | 237000 | 1006 |
| 446 | 20240408 | 111800 | 193652209000 | 237500 | 237000 | 237500 | 237000 | 708 |
| 447 | 20240408 | 111700 | 193484077000 | 237500 | 237500 | 237500 | 237000 | 683 |
| 448 | 20240408 | 111600 | 193321878500 | 237000 | 237500 | 237500 | 237000 | 970 |
| 449 | 20240408 | 111500 | 193091671000 | 237500 | 237500 | 237500 | 237000 | 535 |
| 450 | 20240408 | 111400 | 192964651000 | 237500 | 237500 | 237500 | 237000 | 4423 |
| 451 | 20240408 | 111300 | 191915031500 | 237500 | 237500 | 237500 | 237000 | 3538 |
| 452 | 20240408 | 111200 | 191074804500 | 237500 | 237000 | 237500 | 237000 | 8429 |
| 453 | 20240408 | 111100 | 189073259000 | 237500 | 237000 | 237500 | 237000 | 3188 |
| 454 | 20240408 | 111000 | 188317533500 | 237000 | 236500 | 237500 | 236500 | 16263 |
| 455 | 20240408 | 110900 | 184463292000 | 236500 | 236500 | 237000 | 236500 | 2138 |
| 456 | 20240408 | 110800 | 183956776000 | 237000 | 236500 | 237000 | 236500 | 2678 |
| 457 | 20240408 | 110700 | 183323323500 | 236500 | 236500 | 237000 | 236500 | 4410 |
| 458 | 20240408 | 110600 | 182280219000 | 236500 | 237000 | 237000 | 236500 | 707 |
| 459 | 20240408 | 110500 | 182112930500 | 236500 | 236500 | 237000 | 236500 | 1286 |
| 460 | 20240408 | 110400 | 181808701000 | 237000 | 236500 | 237000 | 236500 | 901 |
| 461 | 20240408 | 110300 | 181595511500 | 237000 | 236500 | 237000 | 236500 | 758 |
| 462 | 20240408 | 110200 | 181416116500 | 236500 | 236500 | 237000 | 236000 | 10030 |
| 463 | 20240408 | 110100 | 179043960500 | 236500 | 237000 | 237000 | 236500 | 2093 |
| 464 | 20240408 | 110000 | 178548668000 | 236500 | 237000 | 237000 | 236500 | 1063 |
| 465 | 20240408 | 105900 | 178297070500 | 236500 | 237000 | 237000 | 236500 | 1802 |
| 466 | 20240408 | 105800 | 177870773000 | 237000 | 237000 | 237000 | 236500 | 1433 |
| 467 | 20240408 | 105700 | 177531420000 | 236500 | 237000 | 237000 | 236500 | 1016 |
| 468 | 20240408 | 105600 | 177291013000 | 236500 | 236500 | 237000 | 236500 | 4912 |
| 469 | 20240408 | 105500 | 176129265500 | 237000 | 236500 | 237000 | 236500 | 2242 |
| 470 | 20240408 | 105400 | 175598842000 | 236500 | 237000 | 237000 | 236500 | 1172 |
| 471 | 20240408 | 105300 | 175321224500 | 236500 | 237000 | 237000 | 236500 | 1459 |
| 472 | 20240408 | 105200 | 174975520000 | 237000 | 237000 | 237000 | 236500 | 836 |
| 473 | 20240408 | 105100 | 174777543500 | 236500 | 236500 | 237000 | 236500 | 1255 |
| 474 | 20240408 | 105000 | 174480654500 | 237000 | 236500 | 237000 | 236500 | 634 |
| 475 | 20240408 | 104900 | 174330488500 | 236500 | 237000 | 237000 | 236500 | 415 |
| 476 | 20240408 | 104800 | 174232273000 | 237000 | 236500 | 237000 | 236500 | 946 |
| 477 | 20240408 | 104700 | 174008340500 | 237000 | 236500 | 237000 | 236500 | 686 |
| 478 | 20240408 | 104600 | 173845860000 | 236500 | 237000 | 237000 | 236500 | 7283 |
| 479 | 20240408 | 104500 | 172119929000 | 237000 | 237500 | 237500 | 237000 | 2115 |
| 480 | 20240408 | 104400 | 171618220500 | 237500 | 237000 | 237500 | 237000 | 1143 |
| 481 | 20240408 | 104300 | 171346923000 | 237000 | 237000 | 237500 | 237000 | 1090 |
| 482 | 20240408 | 104200 | 171088153500 | 237000 | 237000 | 237500 | 237000 | 1341 |
| 483 | 20240408 | 104100 | 170769750500 | 237000 | 237000 | 237500 | 237000 | 1092 |
| 484 | 20240408 | 104000 | 170510569000 | 237000 | 237000 | 237000 | 236500 | 5335 |
| 485 | 20240408 | 103900 | 169246275500 | 237000 | 237000 | 237000 | 236500 | 8458 |
| 486 | 20240408 | 103800 | 167244300500 | 236500 | 237000 | 237000 | 236500 | 1806 |
| 487 | 20240408 | 103700 | 166816524000 | 236500 | 237500 | 237500 | 236500 | 13348 |
| 488 | 20240408 | 103600 | 163653004500 | 237000 | 237000 | 237500 | 237000 | 1827 |
| 489 | 20240408 | 103500 | 163219430500 | 237500 | 237500 | 237500 | 237000 | 914 |
| 490 | 20240408 | 103400 | 163002378000 | 237500 | 237500 | 238000 | 237000 | 9019 |
| 491 | 20240408 | 103300 | 160860206500 | 237500 | 237500 | 237500 | 237000 | 1208 |
| 492 | 20240408 | 103200 | 160573408000 | 237500 | 237500 | 237500 | 237000 | 1444 |
| 493 | 20240408 | 103100 | 160230692500 | 237500 | 237000 | 238000 | 237000 | 12303 |
| 494 | 20240408 | 103000 | 157308732000 | 237500 | 237500 | 237500 | 237000 | 2051 |
| 495 | 20240408 | 102900 | 156821637000 | 237000 | 237000 | 237500 | 236500 | 28244 |
| 496 | 20240408 | 102800 | 150126809000 | 237000 | 237000 | 237000 | 236500 | 1562 |
| 497 | 20240408 | 102700 | 149756787000 | 236500 | 237000 | 237000 | 236500 | 770 |
| 498 | 20240408 | 102600 | 149574574500 | 237000 | 236500 | 237000 | 236500 | 1020 |
| 499 | 20240408 | 102500 | 149332924000 | 236500 | 236500 | 237000 | 236500 | 702 |
| 500 | 20240408 | 102400 | 149166708500 | 236500 | 236500 | 236500 | 236000 | 3318 |
| 501 | 20240408 | 102300 | 148382049500 | 236500 | 236500 | 236500 | 236000 | 990 |
| 502 | 20240408 | 102200 | 148147996000 | 236500 | 236500 | 237000 | 236000 | 1845 |
| 503 | 20240408 | 102100 | 147711806500 | 236000 | 236500 | 237000 | 236000 | 16280 |
| 504 | 20240408 | 102000 | 143861593000 | 236500 | 236500 | 236500 | 236000 | 4414 |
| 505 | 20240408 | 101900 | 142817787500 | 236500 | 236500 | 236500 | 236000 | 706 |
| 506 | 20240408 | 101800 | 142651012000 | 236000 | 236000 | 236500 | 236000 | 698 |
| 507 | 20240408 | 101700 | 142486119000 | 236000 | 236000 | 236500 | 236000 | 1130 |
| 508 | 20240408 | 101600 | 142219133500 | 236000 | 235500 | 236000 | 235500 | 13090 |
| 509 | 20240408 | 101500 | 139130012500 | 236000 | 235000 | 236000 | 235000 | 6006 |
| 510 | 20240408 | 101400 | 137715477000 | 235000 | 235000 | 235500 | 235000 | 1108 |
| 511 | 20240408 | 101300 | 137454831000 | 235000 | 235500 | 235500 | 235000 | 2045 |
| 512 | 20240408 | 101200 | 136973275000 | 235500 | 235000 | 235500 | 235000 | 1290 |
| 513 | 20240408 | 101100 | 136669871500 | 235000 | 235500 | 235500 | 235000 | 5219 |
| 514 | 20240408 | 101000 | 135443072000 | 235500 | 235500 | 235500 | 235000 | 1106 |
| 515 | 20240408 | 100900 | 135182650000 | 235500 | 235000 | 235500 | 235000 | 2233 |
| 516 | 20240408 | 100800 | 134656914000 | 235500 | 235500 | 235500 | 235000 | 2486 |
| 517 | 20240408 | 100700 | 134071560000 | 235500 | 235000 | 235500 | 235000 | 759 |
| 518 | 20240408 | 100600 | 133892916000 | 235000 | 235500 | 235500 | 235000 | 513 |
| 519 | 20240408 | 100500 | 133772202000 | 235500 | 236000 | 236000 | 235000 | 3028 |
| 520 | 20240408 | 100400 | 133059070000 | 236000 | 235500 | 236000 | 235500 | 1292 |
| 521 | 20240408 | 100300 | 132754712500 | 235500 | 235500 | 235500 | 235000 | 6156 |
| 522 | 20240408 | 100200 | 131305198000 | 235500 | 235000 | 235500 | 235000 | 1936 |
| 523 | 20240408 | 100100 | 130849870500 | 235000 | 235000 | 235500 | 235000 | 2243 |
| 524 | 20240408 | 100000 | 130322190500 | 235500 | 235500 | 235500 | 235000 | 1294 |
| 525 | 20240408 | 095900 | 130017772500 | 235000 | 235500 | 236000 | 235000 | 4928 |
| 526 | 20240408 | 095800 | 128857506500 | 236000 | 235500 | 236000 | 235000 | 6314 |
| 527 | 20240408 | 095700 | 127370597000 | 235000 | 235500 | 236000 | 235000 | 8138 |
| 528 | 20240408 | 095600 | 125453991500 | 235500 | 235500 | 236000 | 235500 | 1924 |
| 529 | 20240408 | 095500 | 125000674000 | 236000 | 236000 | 236000 | 235500 | 2374 |
| 530 | 20240408 | 095400 | 124440919500 | 236000 | 235500 | 236000 | 235500 | 1776 |
| 531 | 20240408 | 095300 | 124022476000 | 235500 | 236000 | 236000 | 235500 | 4851 |
| 532 | 20240408 | 095200 | 122879793500 | 235500 | 236000 | 236000 | 235500 | 898 |
| 533 | 20240408 | 095100 | 122668192500 | 236000 | 236000 | 236500 | 235500 | 16355 |
| 534 | 20240408 | 095000 | 118808419000 | 236000 | 236000 | 236500 | 236000 | 3076 |
| 535 | 20240408 | 094900 | 118081649000 | 236000 | 236000 | 236500 | 236000 | 4833 |
| 536 | 20240408 | 094800 | 116939116500 | 236500 | 236500 | 236500 | 236000 | 2925 |
| 537 | 20240408 | 094700 | 116248091000 | 236500 | 236500 | 237000 | 236000 | 11657 |
| 538 | 20240408 | 094600 | 113491349000 | 236000 | 236000 | 236500 | 235500 | 7032 |
| 539 | 20240408 | 094500 | 111830584500 | 235500 | 235500 | 236000 | 235500 | 3482 |
| 540 | 20240408 | 094400 | 111009247500 | 236000 | 235500 | 236000 | 235000 | 4452 |
| 541 | 20240408 | 094300 | 109960596500 | 235000 | 236000 | 236500 | 235000 | 18878 |
| 542 | 20240408 | 094200 | 105508779000 | 236500 | 236000 | 236500 | 235500 | 5337 |
| 543 | 20240408 | 094100 | 104248679000 | 235500 | 236000 | 237000 | 235500 | 29757 |
| 544 | 20240408 | 094000 | 97215302500 | 236500 | 235000 | 236500 | 234500 | 42142 |
| 545 | 20240408 | 093900 | 87297535500 | 235000 | 235000 | 235000 | 234500 | 8103 |
| 546 | 20240408 | 093800 | 85394017500 | 235000 | 234500 | 235000 | 234000 | 11041 |
| 547 | 20240408 | 093700 | 82804849000 | 234500 | 234500 | 235000 | 234500 | 2097 |
| 548 | 20240408 | 093600 | 82312582500 | 234500 | 233500 | 235000 | 233500 | 31335 |
| 549 | 20240408 | 093500 | 74976825000 | 233500 | 233500 | 233500 | 233000 | 1924 |
| 550 | 20240408 | 093400 | 74527677000 | 233500 | 233500 | 233500 | 233000 | 4701 |
| 551 | 20240408 | 093300 | 73430167500 | 233000 | 233000 | 233500 | 233000 | 946 |
| 552 | 20240408 | 093200 | 73209399000 | 233500 | 233500 | 233500 | 233000 | 1795 |
| 553 | 20240408 | 093100 | 72790884000 | 233500 | 233500 | 233500 | 233000 | 1371 |
| 554 | 20240408 | 093000 | 72471114000 | 233500 | 233500 | 233500 | 233000 | 6309 |
| 555 | 20240408 | 092900 | 70998072000 | 233000 | 233500 | 233500 | 233000 | 1208 |
| 556 | 20240408 | 092800 | 70716266000 | 233500 | 233000 | 234000 | 232500 | 10144 |
| 557 | 20240408 | 092700 | 68350652500 | 233000 | 232000 | 233500 | 232000 | 9185 |
| 558 | 20240408 | 092600 | 66212117000 | 232500 | 233000 | 233000 | 232000 | 5446 |
| 559 | 20240408 | 092500 | 64945667500 | 233000 | 234000 | 234000 | 232500 | 12153 |
| 560 | 20240408 | 092400 | 62108876500 | 234000 | 234000 | 234000 | 233500 | 5445 |
| 561 | 20240408 | 092300 | 60835605000 | 234000 | 234000 | 234000 | 233500 | 3428 |
| 562 | 20240408 | 092200 | 60034224500 | 234000 | 232500 | 234000 | 232500 | 13501 |
| 563 | 20240408 | 092100 | 56882237000 | 232500 | 233000 | 233500 | 232500 | 4067 |
| 564 | 20240408 | 092000 | 55935198500 | 233000 | 233500 | 234000 | 232500 | 22866 |
| 565 | 20240408 | 091900 | 50600893500 | 233500 | 232500 | 233500 | 232000 | 23940 |
| 566 | 20240408 | 091800 | 45024300500 | 232500 | 232000 | 232500 | 232000 | 3466 |
| 567 | 20240408 | 091700 | 44218664000 | 232500 | 232500 | 232500 | 232000 | 2994 |
| 568 | 20240408 | 091600 | 43523052500 | 232500 | 232000 | 232500 | 232000 | 2780 |
| 569 | 20240408 | 091500 | 42877618500 | 232500 | 233000 | 233000 | 232000 | 9301 |
| 570 | 20240408 | 091400 | 40716119500 | 232500 | 232000 | 233000 | 231500 | 17008 |
| 571 | 20240408 | 091300 | 36765184500 | 231500 | 231500 | 232000 | 231000 | 5639 |
| 572 | 20240408 | 091200 | 35459547000 | 231000 | 231500 | 231500 | 231000 | 4279 |
| 573 | 20240408 | 091100 | 34469260000 | 231000 | 231500 | 231500 | 231000 | 4976 |
| 574 | 20240408 | 091000 | 33318629000 | 231500 | 230500 | 231500 | 230000 | 11301 |
| 575 | 20240408 | 090900 | 30709176000 | 230000 | 232000 | 232000 | 230000 | 14872 |
| 576 | 20240408 | 090800 | 27275869000 | 231500 | 230000 | 232500 | 230000 | 25235 |
| 577 | 20240408 | 090700 | 21438899000 | 230500 | 229500 | 230500 | 229500 | 14094 |
| 578 | 20240408 | 090600 | 18197197000 | 230000 | 229000 | 230000 | 228500 | 12553 |
| 579 | 20240408 | 090500 | 15317308500 | 229000 | 229500 | 229500 | 228500 | 8696 |
| 580 | 20240408 | 090400 | 13324801000 | 229500 | 229000 | 229500 | 228500 | 6778 |
| 581 | 20240408 | 090300 | 11772618500 | 229000 | 228000 | 229000 | 228000 | 8712 |
| 582 | 20240408 | 090200 | 9782223500 | 228000 | 228500 | 229500 | 228000 | 15651 |
| 583 | 20240408 | 090100 | 6198988000 | 228500 | 228000 | 228500 | 227500 | 8267 |
| 584 | 20240408 | 090000 | 4314969000 | 228000 | 227000 | 228000 | 226000 | 19018 |