35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 184200 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 41246 |
| 3 | 20240415 | 184100 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 4 | 20240415 | 184000 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 5 | 20240415 | 183900 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 6 | 20240415 | 183800 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 7 | 20240415 | 183700 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 8 | 20240415 | 183600 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 9 | 20240415 | 183500 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 10 | 20240415 | 183400 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 11 | 20240415 | 183300 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 12 | 20240415 | 183200 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 13 | 20240415 | 183100 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 14 | 20240415 | 183000 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 15 | 20240415 | 182900 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 16 | 20240415 | 182800 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 17 | 20240415 | 182700 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 18 | 20240415 | 182600 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 19 | 20240415 | 182500 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 20 | 20240415 | 182400 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 21 | 20240415 | 182300 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 22 | 20240415 | 182200 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 23 | 20240415 | 182100 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 24 | 20240415 | 182000 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 25 | 20240415 | 181900 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 26 | 20240415 | 181800 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 27 | 20240415 | 181700 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 28 | 20240415 | 181600 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 29 | 20240415 | 181500 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 30 | 20240415 | 181400 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 31 | 20240415 | 181300 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 32 | 20240415 | 181200 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 41246 |
| 33 | 20240415 | 181100 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 34 | 20240415 | 181000 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 35 | 20240415 | 180900 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 36 | 20240415 | 180800 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 37 | 20240415 | 180700 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 38 | 20240415 | 180600 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 39 | 20240415 | 180500 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 40 | 20240415 | 180400 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 41 | 20240415 | 180300 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 42 | 20240415 | 180200 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 43 | 20240415 | 180100 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 44 | 20240415 | 180000 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 45 | 20240415 | 175900 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 46 | 20240415 | 175800 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 47 | 20240415 | 175700 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 48 | 20240415 | 175600 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 49 | 20240415 | 175500 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 50 | 20240415 | 175400 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 51 | 20240415 | 175300 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 52 | 20240415 | 175200 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 53 | 20240415 | 175100 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 54 | 20240415 | 175000 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 55 | 20240415 | 174900 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 56 | 20240415 | 174800 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 57 | 20240415 | 174700 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 58 | 20240415 | 174600 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 59 | 20240415 | 174500 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 60 | 20240415 | 174400 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 61 | 20240415 | 174300 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 62 | 20240415 | 174200 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 41246 |
| 63 | 20240415 | 174100 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 64 | 20240415 | 174000 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 65 | 20240415 | 173900 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 66 | 20240415 | 173800 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 67 | 20240415 | 173700 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 68 | 20240415 | 173600 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 69 | 20240415 | 173500 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 70 | 20240415 | 173400 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 71 | 20240415 | 173300 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 72 | 20240415 | 173200 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 73 | 20240415 | 173100 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 74 | 20240415 | 173000 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 75 | 20240415 | 172900 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 76 | 20240415 | 172800 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 77 | 20240415 | 172700 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 78 | 20240415 | 172600 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 79 | 20240415 | 172500 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 80 | 20240415 | 172400 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 81 | 20240415 | 172300 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 82 | 20240415 | 172200 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 83 | 20240415 | 172100 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 84 | 20240415 | 172000 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 85 | 20240415 | 171900 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 86 | 20240415 | 171800 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 87 | 20240415 | 171700 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 88 | 20240415 | 171600 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 89 | 20240415 | 171500 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 90 | 20240415 | 171400 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 91 | 20240415 | 171300 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 92 | 20240415 | 171200 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 41246 |
| 93 | 20240415 | 171100 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 94 | 20240415 | 171000 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 95 | 20240415 | 170900 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 96 | 20240415 | 170800 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 97 | 20240415 | 170700 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 98 | 20240415 | 170600 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 99 | 20240415 | 170500 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 100 | 20240415 | 170400 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 101 | 20240415 | 170300 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 102 | 20240415 | 170200 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 103 | 20240415 | 170100 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 104 | 20240415 | 170000 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 105 | 20240415 | 165900 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 106 | 20240415 | 165800 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 107 | 20240415 | 165700 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 108 | 20240415 | 165600 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 109 | 20240415 | 165500 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 110 | 20240415 | 165400 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 111 | 20240415 | 165300 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 112 | 20240415 | 165200 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 113 | 20240415 | 165100 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 114 | 20240415 | 165000 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 115 | 20240415 | 164900 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 116 | 20240415 | 164800 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 117 | 20240415 | 164700 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 118 | 20240415 | 164600 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 119 | 20240415 | 164500 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 120 | 20240415 | 164400 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 121 | 20240415 | 164300 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 122 | 20240415 | 164200 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 41246 |
| 123 | 20240415 | 164100 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 124 | 20240415 | 164000 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 125 | 20240415 | 163900 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 126 | 20240415 | 163800 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 127 | 20240415 | 163700 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 128 | 20240415 | 163600 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 129 | 20240415 | 163500 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 130 | 20240415 | 163400 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 131 | 20240415 | 163300 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 132 | 20240415 | 163200 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 133 | 20240415 | 163100 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 134 | 20240415 | 163000 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 135 | 20240415 | 162900 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 136 | 20240415 | 162800 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 137 | 20240415 | 162700 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 138 | 20240415 | 162600 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 139 | 20240415 | 162500 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 140 | 20240415 | 162400 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 141 | 20240415 | 162300 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 142 | 20240415 | 162200 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 143 | 20240415 | 162100 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 144 | 20240415 | 162000 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 145 | 20240415 | 161900 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 146 | 20240415 | 161800 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 147 | 20240415 | 161700 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 148 | 20240415 | 161600 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 149 | 20240415 | 161500 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 150 | 20240415 | 161400 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 151 | 20240415 | 161300 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 152 | 20240415 | 161200 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 41246 |
| 153 | 20240415 | 161100 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 154 | 20240415 | 161000 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 155 | 20240415 | 160900 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 156 | 20240415 | 160800 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 157 | 20240415 | 160700 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 158 | 20240415 | 160600 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 159 | 20240415 | 160500 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 160 | 20240415 | 160400 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 161 | 20240415 | 160300 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 162 | 20240415 | 160200 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 163 | 20240415 | 160100 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 164 | 20240415 | 160000 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 165 | 20240415 | 155900 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 166 | 20240415 | 155800 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 167 | 20240415 | 155700 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 168 | 20240415 | 155600 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 169 | 20240415 | 155500 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 170 | 20240415 | 155400 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 171 | 20240415 | 155300 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 172 | 20240415 | 155200 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 173 | 20240415 | 155100 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 174 | 20240415 | 155000 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 175 | 20240415 | 154900 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 176 | 20240415 | 154800 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 177 | 20240415 | 154700 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 178 | 20240415 | 154600 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 179 | 20240415 | 154500 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 180 | 20240415 | 154400 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 181 | 20240415 | 154300 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 182 | 20240415 | 154200 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 41246 |
| 183 | 20240415 | 154100 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 184 | 20240415 | 154000 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 185 | 20240415 | 153900 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 186 | 20240415 | 153800 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 187 | 20240415 | 153700 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 188 | 20240415 | 153600 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 189 | 20240415 | 153500 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 190 | 20240415 | 153400 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 191 | 20240415 | 153300 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 192 | 20240415 | 153200 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 193 | 20240415 | 153100 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 194 | 20240415 | 153000 | 240830109500 | 241500 | 241500 | 241500 | 241500 | 41246 |
| 195 | 20240415 | 152900 | 230869200500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 196 | 20240415 | 152800 | 230869200500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 197 | 20240415 | 152700 | 230869200500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 198 | 20240415 | 152600 | 230869200500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 199 | 20240415 | 152500 | 230869200500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 200 | 20240415 | 152400 | 230869200500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 201 | 20240415 | 152300 | 230869200500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 202 | 20240415 | 152200 | 230869200500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 203 | 20240415 | 152100 | 230869200500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 204 | 20240415 | 152000 | 230869200500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 205 | 20240415 | 151900 | 230869200500 | 241500 | 242000 | 242000 | 241000 | 7460 |
| 206 | 20240415 | 151800 | 229066964000 | 241500 | 242000 | 242000 | 241500 | 3827 |
| 207 | 20240415 | 151700 | 228142716500 | 241500 | 242500 | 242500 | 241500 | 2748 |
| 208 | 20240415 | 151600 | 227478101500 | 242000 | 242500 | 242500 | 242000 | 2502 |
| 209 | 20240415 | 151500 | 226872468000 | 242500 | 242000 | 242500 | 242000 | 1450 |
| 210 | 20240415 | 151400 | 226521412500 | 242500 | 242000 | 242500 | 242000 | 995 |
| 211 | 20240415 | 151300 | 226280368000 | 242000 | 242000 | 242500 | 242000 | 1406 |
| 212 | 20240415 | 151200 | 225939968000 | 242000 | 242500 | 242500 | 242000 | 1387 |
| 213 | 20240415 | 151100 | 225604110000 | 242000 | 242000 | 242500 | 242000 | 1195 |
| 214 | 20240415 | 151000 | 225314790000 | 242000 | 242000 | 242500 | 242000 | 1920 |
| 215 | 20240415 | 150900 | 224850020500 | 242000 | 242500 | 242500 | 241500 | 5269 |
| 216 | 20240415 | 150800 | 223574784000 | 242500 | 242500 | 242500 | 242000 | 1310 |
| 217 | 20240415 | 150700 | 223257589000 | 242500 | 242500 | 242500 | 242000 | 1622 |
| 218 | 20240415 | 150600 | 222864347500 | 242500 | 242500 | 242500 | 242000 | 1135 |
| 219 | 20240415 | 150500 | 222589302000 | 242000 | 242500 | 242500 | 242000 | 1414 |
| 220 | 20240415 | 150400 | 222246476000 | 242500 | 242500 | 242500 | 242000 | 714 |
| 221 | 20240415 | 150300 | 222073346000 | 242500 | 242500 | 242500 | 242000 | 541 |
| 222 | 20240415 | 150200 | 221942159000 | 242500 | 242500 | 242500 | 242000 | 873 |
| 223 | 20240415 | 150100 | 221730505500 | 242500 | 242500 | 243000 | 242000 | 1013 |
| 224 | 20240415 | 150000 | 221484770000 | 242500 | 242000 | 243000 | 242000 | 1665 |
| 225 | 20240415 | 145900 | 221080809000 | 243000 | 242500 | 243000 | 242000 | 5016 |
| 226 | 20240415 | 145800 | 219864225500 | 242500 | 242500 | 243000 | 242500 | 1860 |
| 227 | 20240415 | 145700 | 219413017000 | 242500 | 243000 | 243000 | 242500 | 1661 |
| 228 | 20240415 | 145600 | 219009886500 | 243000 | 242000 | 243000 | 242000 | 4085 |
| 229 | 20240415 | 145500 | 218019090000 | 242500 | 242500 | 242500 | 242000 | 771 |
| 230 | 20240415 | 145400 | 217832203000 | 242500 | 242500 | 242500 | 242000 | 856 |
| 231 | 20240415 | 145300 | 217624668500 | 242500 | 242000 | 242500 | 242000 | 1194 |
| 232 | 20240415 | 145200 | 217335172500 | 242000 | 242500 | 242500 | 242000 | 646 |
| 233 | 20240415 | 145100 | 217178658500 | 242500 | 242500 | 242500 | 242000 | 720 |
| 234 | 20240415 | 145000 | 217004289500 | 242500 | 242000 | 242500 | 242000 | 325 |
| 235 | 20240415 | 144900 | 216925526000 | 242500 | 242500 | 243000 | 242000 | 11209 |
| 236 | 20240415 | 144800 | 214207337500 | 243000 | 242500 | 243000 | 242500 | 1514 |
| 237 | 20240415 | 144700 | 213839761500 | 243000 | 243000 | 243000 | 242500 | 656 |
| 238 | 20240415 | 144600 | 213680462000 | 243000 | 243000 | 243000 | 242500 | 822 |
| 239 | 20240415 | 144500 | 213480854500 | 243000 | 242500 | 243000 | 242000 | 18466 |
| 240 | 20240415 | 144400 | 209002538000 | 242500 | 242500 | 242500 | 242000 | 455 |
| 241 | 20240415 | 144300 | 208892255500 | 242500 | 242500 | 242500 | 242000 | 389 |
| 242 | 20240415 | 144200 | 208797989000 | 242500 | 242000 | 242500 | 241500 | 26029 |
| 243 | 20240415 | 144100 | 202499035000 | 242000 | 241500 | 242000 | 241500 | 681 |
| 244 | 20240415 | 144000 | 202334470000 | 242000 | 242000 | 242000 | 241500 | 1978 |
| 245 | 20240415 | 143900 | 201856647000 | 242000 | 242000 | 242000 | 241500 | 753 |
| 246 | 20240415 | 143800 | 201674701500 | 242000 | 242000 | 242000 | 241500 | 708 |
| 247 | 20240415 | 143700 | 201503616500 | 242000 | 242000 | 242000 | 241500 | 586 |
| 248 | 20240415 | 143600 | 201361958500 | 242000 | 241500 | 242000 | 241500 | 2231 |
| 249 | 20240415 | 143500 | 200822642500 | 242000 | 241000 | 242000 | 241000 | 3105 |
| 250 | 20240415 | 143400 | 200072631000 | 241000 | 241500 | 241500 | 241000 | 988 |
| 251 | 20240415 | 143300 | 199834272000 | 241500 | 241500 | 241500 | 241000 | 618 |
| 252 | 20240415 | 143200 | 199685289000 | 241500 | 242000 | 242000 | 241000 | 1078 |
| 253 | 20240415 | 143100 | 199425047000 | 241500 | 241500 | 242000 | 241500 | 1234 |
| 254 | 20240415 | 143000 | 199126988500 | 241500 | 241500 | 242000 | 241500 | 1626 |
| 255 | 20240415 | 142900 | 198734284500 | 241500 | 242000 | 242000 | 241500 | 1782 |
| 256 | 20240415 | 142800 | 198303865000 | 242000 | 241500 | 242000 | 241500 | 2082 |
| 257 | 20240415 | 142700 | 197800991500 | 242000 | 242000 | 242000 | 241500 | 739 |
| 258 | 20240415 | 142600 | 197622363000 | 242000 | 242000 | 242000 | 241000 | 10538 |
| 259 | 20240415 | 142500 | 195077551500 | 242000 | 242000 | 242000 | 241500 | 1100 |
| 260 | 20240415 | 142400 | 194811830000 | 242000 | 241500 | 242000 | 241500 | 616 |
| 261 | 20240415 | 142300 | 194662944500 | 242000 | 242000 | 242000 | 241500 | 1120 |
| 262 | 20240415 | 142200 | 194392266500 | 241500 | 242000 | 242000 | 241500 | 988 |
| 263 | 20240415 | 142100 | 194153486500 | 242000 | 242000 | 242000 | 241500 | 2421 |
| 264 | 20240415 | 142000 | 193568709500 | 241500 | 242000 | 242000 | 241500 | 1204 |
| 265 | 20240415 | 141900 | 193277384000 | 242000 | 241500 | 242000 | 241500 | 824 |
| 266 | 20240415 | 141800 | 193078353500 | 241500 | 242000 | 242000 | 241500 | 3954 |
| 267 | 20240415 | 141700 | 192121526500 | 242000 | 242000 | 242000 | 241500 | 2366 |
| 268 | 20240415 | 141600 | 191549041000 | 241500 | 241500 | 242000 | 241500 | 626 |
| 269 | 20240415 | 141500 | 191397827000 | 241500 | 242000 | 242000 | 241500 | 1741 |
| 270 | 20240415 | 141400 | 190976945000 | 242000 | 241500 | 242000 | 241500 | 474 |
| 271 | 20240415 | 141300 | 190862427000 | 242000 | 242000 | 242000 | 241500 | 854 |
| 272 | 20240415 | 141200 | 190655985500 | 242000 | 242000 | 242000 | 241500 | 1191 |
| 273 | 20240415 | 141100 | 190367939500 | 241500 | 241500 | 242000 | 241500 | 723 |
| 274 | 20240415 | 141000 | 190193231000 | 242000 | 241500 | 242000 | 241500 | 1102 |
| 275 | 20240415 | 140900 | 189926705000 | 241500 | 241500 | 242000 | 241500 | 5047 |
| 276 | 20240415 | 140800 | 188707809500 | 241500 | 241500 | 242000 | 241500 | 536 |
| 277 | 20240415 | 140700 | 188578339000 | 242000 | 242000 | 242000 | 241500 | 691 |
| 278 | 20240415 | 140600 | 188411361500 | 242000 | 241500 | 242000 | 241500 | 1499 |
| 279 | 20240415 | 140500 | 188049022500 | 241500 | 241500 | 242000 | 241500 | 667 |
| 280 | 20240415 | 140400 | 187887908000 | 242000 | 241500 | 242000 | 241500 | 402 |
| 281 | 20240415 | 140300 | 187790725000 | 241500 | 241500 | 242000 | 241500 | 1288 |
| 282 | 20240415 | 140200 | 187479627000 | 241500 | 242000 | 242000 | 241500 | 974 |
| 283 | 20240415 | 140100 | 187244321500 | 241500 | 241500 | 242000 | 241500 | 2258 |
| 284 | 20240415 | 140000 | 186698898000 | 241500 | 241500 | 242000 | 241500 | 696 |
| 285 | 20240415 | 135900 | 186530683000 | 242000 | 241500 | 242000 | 241500 | 518 |
| 286 | 20240415 | 135800 | 186405456500 | 242000 | 242000 | 242000 | 241500 | 542 |
| 287 | 20240415 | 135700 | 186274490500 | 241500 | 242000 | 242000 | 241500 | 3093 |
| 288 | 20240415 | 135600 | 185526457500 | 241500 | 241500 | 242000 | 241500 | 1141 |
| 289 | 20240415 | 135500 | 185250832500 | 241500 | 241500 | 242000 | 241500 | 562 |
| 290 | 20240415 | 135400 | 185114969500 | 241500 | 242000 | 242000 | 241500 | 2545 |
| 291 | 20240415 | 135300 | 184500281500 | 242000 | 242000 | 242000 | 241500 | 249 |
| 292 | 20240415 | 135200 | 184440036000 | 241500 | 242000 | 242000 | 241500 | 1302 |
| 293 | 20240415 | 135100 | 184124970500 | 241500 | 242000 | 242000 | 241500 | 573 |
| 294 | 20240415 | 135000 | 183986362000 | 242000 | 242000 | 242000 | 241500 | 1240 |
| 295 | 20240415 | 134900 | 183686303000 | 242000 | 241500 | 242000 | 241500 | 175 |
| 296 | 20240415 | 134800 | 183643969000 | 242000 | 242000 | 242000 | 241500 | 451 |
| 297 | 20240415 | 134700 | 183534866000 | 242000 | 242000 | 242000 | 241500 | 332 |
| 298 | 20240415 | 134600 | 183454525000 | 242000 | 242500 | 242500 | 241500 | 1458 |
| 299 | 20240415 | 134500 | 183101676500 | 242000 | 242000 | 242500 | 241500 | 7023 |
| 300 | 20240415 | 134400 | 181402089000 | 242000 | 242000 | 242000 | 241500 | 177 |
| 301 | 20240415 | 134300 | 181359269500 | 242000 | 241000 | 242000 | 241000 | 3990 |
| 302 | 20240415 | 134200 | 180394328500 | 241500 | 242000 | 242000 | 241500 | 1964 |
| 303 | 20240415 | 134100 | 179919899500 | 241500 | 241500 | 242000 | 241500 | 1246 |
| 304 | 20240415 | 134000 | 179618875000 | 241500 | 242000 | 242000 | 241500 | 232 |
| 305 | 20240415 | 133900 | 179562757500 | 242000 | 242000 | 242000 | 241500 | 135 |
| 306 | 20240415 | 133800 | 179530094500 | 242000 | 241000 | 242000 | 241000 | 2892 |
| 307 | 20240415 | 133700 | 178831630500 | 241500 | 241500 | 241500 | 241000 | 230 |
| 308 | 20240415 | 133600 | 178776089500 | 241000 | 241500 | 242000 | 241000 | 2454 |
| 309 | 20240415 | 133500 | 178183453500 | 241500 | 241500 | 242000 | 241000 | 7839 |
| 310 | 20240415 | 133400 | 176290314000 | 241500 | 241500 | 241500 | 241000 | 452 |
| 311 | 20240415 | 133300 | 176181204500 | 241500 | 241500 | 242000 | 241000 | 903 |
| 312 | 20240415 | 133200 | 175963327000 | 241500 | 241500 | 241500 | 241000 | 6905 |
| 313 | 20240415 | 133100 | 174296210500 | 241500 | 241000 | 241500 | 241000 | 221 |
| 314 | 20240415 | 133000 | 174242891000 | 241500 | 241500 | 241500 | 241000 | 229 |
| 315 | 20240415 | 132900 | 174187654000 | 241500 | 241000 | 241500 | 241000 | 824 |
| 316 | 20240415 | 132800 | 173988762000 | 241000 | 242000 | 242500 | 241000 | 9185 |
| 317 | 20240415 | 132700 | 171768411500 | 242000 | 242500 | 242500 | 241500 | 3312 |
| 318 | 20240415 | 132600 | 170966960000 | 242000 | 242500 | 242500 | 242000 | 666 |
| 319 | 20240415 | 132500 | 170805512500 | 242500 | 242000 | 242500 | 242000 | 431 |
| 320 | 20240415 | 132400 | 170701046500 | 242000 | 242000 | 242500 | 241500 | 21443 |
| 321 | 20240415 | 132300 | 165511443000 | 242000 | 242000 | 242000 | 241500 | 6408 |
| 322 | 20240415 | 132200 | 163961766000 | 242000 | 242000 | 242000 | 241500 | 1165 |
| 323 | 20240415 | 132100 | 163680052000 | 241500 | 241500 | 242000 | 241500 | 1122 |
| 324 | 20240415 | 132000 | 163408935500 | 242000 | 242000 | 242000 | 241500 | 1029 |
| 325 | 20240415 | 131900 | 163160034000 | 242000 | 242000 | 242000 | 241500 | 534 |
| 326 | 20240415 | 131800 | 163030844000 | 241500 | 242000 | 242000 | 241500 | 990 |
| 327 | 20240415 | 131700 | 162791551000 | 242000 | 242000 | 242000 | 241500 | 5449 |
| 328 | 20240415 | 131600 | 161472953000 | 241500 | 242000 | 242000 | 241500 | 456 |
| 329 | 20240415 | 131500 | 161362660000 | 241500 | 241500 | 241500 | 241000 | 14603 |
| 330 | 20240415 | 131400 | 157836073000 | 241000 | 241500 | 241500 | 241000 | 222 |
| 331 | 20240415 | 131300 | 157782484000 | 241000 | 241000 | 241500 | 241000 | 526 |
| 332 | 20240415 | 131200 | 157655676000 | 241000 | 241500 | 241500 | 241000 | 486 |
| 333 | 20240415 | 131100 | 157538510500 | 241000 | 241000 | 241500 | 240500 | 3098 |
| 334 | 20240415 | 131000 | 156791864500 | 240500 | 240500 | 241000 | 240500 | 232 |
| 335 | 20240415 | 130900 | 156736034000 | 241000 | 241000 | 241500 | 240500 | 1025 |
| 336 | 20240415 | 130800 | 156488996500 | 241000 | 241000 | 241500 | 241000 | 371 |
| 337 | 20240415 | 130700 | 156399548000 | 241000 | 241000 | 241500 | 240500 | 2112 |
| 338 | 20240415 | 130600 | 155890565000 | 241000 | 241500 | 241500 | 240500 | 739 |
| 339 | 20240415 | 130500 | 155712493500 | 241000 | 241000 | 241500 | 241000 | 258 |
| 340 | 20240415 | 130400 | 155650304500 | 241500 | 240500 | 241500 | 240500 | 5353 |
| 341 | 20240415 | 130300 | 154360253500 | 240500 | 240000 | 241000 | 240000 | 1656 |
| 342 | 20240415 | 130200 | 153961984000 | 240500 | 240000 | 240500 | 240000 | 581 |
| 343 | 20240415 | 130100 | 153822385500 | 240500 | 240500 | 241000 | 240000 | 2124 |
| 344 | 20240415 | 130000 | 153311622500 | 241000 | 240500 | 241000 | 240500 | 217 |
| 345 | 20240415 | 125900 | 153259399500 | 240500 | 241000 | 241000 | 240500 | 231 |
| 346 | 20240415 | 125800 | 153203772500 | 241000 | 241000 | 241000 | 240500 | 618 |
| 347 | 20240415 | 125700 | 153055102000 | 241000 | 240500 | 241000 | 240500 | 574 |
| 348 | 20240415 | 125600 | 152916991000 | 241000 | 240500 | 241000 | 240500 | 272 |
| 349 | 20240415 | 125500 | 152851547000 | 240500 | 240500 | 241000 | 240500 | 262 |
| 350 | 20240415 | 125400 | 152788492000 | 240500 | 241000 | 241000 | 240500 | 112 |
| 351 | 20240415 | 125300 | 152761505000 | 241000 | 241000 | 241000 | 240500 | 142 |
| 352 | 20240415 | 125200 | 152727287500 | 241000 | 241000 | 241500 | 240500 | 188 |
| 353 | 20240415 | 125100 | 152681961500 | 241500 | 241000 | 241500 | 240500 | 2542 |
| 354 | 20240415 | 125000 | 152069319500 | 241500 | 241000 | 241500 | 241000 | 825 |
| 355 | 20240415 | 124900 | 151870435500 | 241000 | 241500 | 241500 | 241000 | 402 |
| 356 | 20240415 | 124800 | 151773475000 | 241000 | 241000 | 241500 | 241000 | 134 |
| 357 | 20240415 | 124700 | 151741159000 | 241500 | 241000 | 241500 | 240500 | 1265 |
| 358 | 20240415 | 124600 | 151436241000 | 241000 | 241000 | 241500 | 240500 | 1436 |
| 359 | 20240415 | 124500 | 151090153500 | 241500 | 241000 | 241500 | 240500 | 3224 |
| 360 | 20240415 | 124400 | 150313210000 | 241000 | 241500 | 241500 | 240500 | 870 |
| 361 | 20240415 | 124300 | 150103548500 | 241000 | 241500 | 241500 | 241000 | 2484 |
| 362 | 20240415 | 124200 | 149504279000 | 241500 | 241500 | 241500 | 241000 | 448 |
| 363 | 20240415 | 124100 | 149396246500 | 241500 | 241500 | 242000 | 241000 | 17819 |
| 364 | 20240415 | 124000 | 145092921000 | 241500 | 241000 | 241500 | 240500 | 946 |
| 365 | 20240415 | 123900 | 144864820000 | 241000 | 241000 | 241000 | 240500 | 1272 |
| 366 | 20240415 | 123800 | 144558300500 | 241000 | 241000 | 241000 | 240500 | 408 |
| 367 | 20240415 | 123700 | 144459979000 | 241000 | 241000 | 241500 | 240500 | 2286 |
| 368 | 20240415 | 123600 | 143909221000 | 241000 | 241500 | 241500 | 241000 | 1513 |
| 369 | 20240415 | 123500 | 143544525000 | 241000 | 241000 | 241500 | 240500 | 17369 |
| 370 | 20240415 | 123400 | 139358570500 | 241000 | 240500 | 241000 | 240000 | 12539 |
| 371 | 20240415 | 123300 | 136342929500 | 240000 | 240500 | 240500 | 240000 | 411 |
| 372 | 20240415 | 123200 | 136244254500 | 240000 | 240000 | 240500 | 240000 | 351 |
| 373 | 20240415 | 123100 | 136159962000 | 240000 | 240000 | 240500 | 240000 | 789 |
| 374 | 20240415 | 123000 | 135970227500 | 240000 | 240000 | 240500 | 240000 | 253 |
| 375 | 20240415 | 122900 | 135909472500 | 240000 | 240500 | 240500 | 240000 | 1116 |
| 376 | 20240415 | 122800 | 135641296500 | 240500 | 240000 | 240500 | 240000 | 254 |
| 377 | 20240415 | 122700 | 135580259000 | 240500 | 240500 | 240500 | 240000 | 241 |
| 378 | 20240415 | 122600 | 135522383000 | 240500 | 240000 | 240500 | 240000 | 721 |
| 379 | 20240415 | 122500 | 135349206000 | 240000 | 240500 | 240500 | 240000 | 917 |
| 380 | 20240415 | 122400 | 135128793000 | 240000 | 240000 | 240500 | 240000 | 371 |
| 381 | 20240415 | 122300 | 135039728000 | 240500 | 240000 | 240500 | 240000 | 725 |
| 382 | 20240415 | 122200 | 134865694500 | 240000 | 239500 | 240500 | 239500 | 1303 |
| 383 | 20240415 | 122100 | 134552977500 | 240000 | 239500 | 240000 | 239500 | 636 |
| 384 | 20240415 | 122000 | 134400465000 | 240000 | 240000 | 240500 | 239500 | 2728 |
| 385 | 20240415 | 121900 | 133745760500 | 240000 | 240000 | 240500 | 240000 | 242 |
| 386 | 20240415 | 121800 | 133687644500 | 240500 | 240000 | 240500 | 239500 | 3031 |
| 387 | 20240415 | 121700 | 132960165000 | 240000 | 239500 | 240000 | 239500 | 641 |
| 388 | 20240415 | 121600 | 132806444000 | 240000 | 239500 | 240000 | 239500 | 434 |
| 389 | 20240415 | 121500 | 132702470000 | 239500 | 239500 | 240000 | 239500 | 293 |
| 390 | 20240415 | 121400 | 132632277500 | 239500 | 239500 | 240000 | 239500 | 392 |
| 391 | 20240415 | 121300 | 132538326500 | 240000 | 240000 | 240500 | 239500 | 2025 |
| 392 | 20240415 | 121200 | 132052375500 | 239500 | 239500 | 240000 | 239500 | 464 |
| 393 | 20240415 | 121100 | 131941210500 | 240000 | 240000 | 240000 | 239500 | 491 |
| 394 | 20240415 | 121000 | 131823507000 | 239500 | 239500 | 240000 | 239500 | 593 |
| 395 | 20240415 | 120900 | 131681252000 | 240000 | 240000 | 240000 | 239500 | 628 |
| 396 | 20240415 | 120800 | 131530541500 | 240000 | 240500 | 240500 | 239500 | 1499 |
| 397 | 20240415 | 120700 | 131170764000 | 240000 | 240500 | 240500 | 240000 | 590 |
| 398 | 20240415 | 120600 | 131029115500 | 240000 | 240500 | 240500 | 240000 | 290 |
| 399 | 20240415 | 120500 | 130959494000 | 240000 | 240000 | 240500 | 239500 | 418 |
| 400 | 20240415 | 120400 | 130859146500 | 240000 | 240000 | 240500 | 239500 | 3136 |
| 401 | 20240415 | 120300 | 130106585000 | 240000 | 240000 | 240500 | 240000 | 460 |
| 402 | 20240415 | 120200 | 129996125500 | 240500 | 240500 | 240500 | 240000 | 740 |
| 403 | 20240415 | 120100 | 129818493000 | 240500 | 239500 | 240500 | 239500 | 2294 |
| 404 | 20240415 | 120000 | 129267804500 | 239500 | 239500 | 240000 | 239500 | 938 |
| 405 | 20240415 | 115900 | 129042856000 | 240000 | 240000 | 240000 | 239500 | 1027 |
| 406 | 20240415 | 115800 | 128796546500 | 240000 | 240000 | 240000 | 239500 | 417 |
| 407 | 20240415 | 115700 | 128696649000 | 240000 | 240000 | 240000 | 239500 | 358 |
| 408 | 20240415 | 115600 | 128610854000 | 239500 | 240000 | 240000 | 239500 | 706 |
| 409 | 20240415 | 115500 | 128441697000 | 239500 | 240000 | 240000 | 239500 | 798 |
| 410 | 20240415 | 115400 | 128250314500 | 240000 | 240000 | 240000 | 239500 | 399 |
| 411 | 20240415 | 115300 | 128154675000 | 239500 | 239500 | 240000 | 239500 | 380 |
| 412 | 20240415 | 115200 | 128063625500 | 239500 | 240000 | 240000 | 239500 | 501 |
| 413 | 20240415 | 115100 | 127943523000 | 239500 | 239500 | 240000 | 239500 | 671 |
| 414 | 20240415 | 115000 | 127782675000 | 240000 | 239000 | 240500 | 239000 | 8267 |
| 415 | 20240415 | 114900 | 125799668000 | 239000 | 239000 | 239500 | 239000 | 330 |
| 416 | 20240415 | 114800 | 125720762000 | 239000 | 239500 | 240000 | 239000 | 516 |
| 417 | 20240415 | 114700 | 125597225000 | 240000 | 240000 | 240000 | 239500 | 378 |
| 418 | 20240415 | 114600 | 125506656000 | 240000 | 239500 | 240000 | 239500 | 697 |
| 419 | 20240415 | 114500 | 125339586500 | 240000 | 239500 | 240000 | 239500 | 526 |
| 420 | 20240415 | 114400 | 125213533000 | 240000 | 240000 | 240000 | 239500 | 1440 |
| 421 | 20240415 | 114300 | 124868643000 | 240000 | 240000 | 240000 | 239500 | 346 |
| 422 | 20240415 | 114200 | 124785729500 | 239500 | 240000 | 240000 | 239500 | 376 |
| 423 | 20240415 | 114100 | 124695645000 | 240000 | 240500 | 240500 | 240000 | 501 |
| 424 | 20240415 | 114000 | 124575363500 | 240500 | 240000 | 240500 | 239500 | 2180 |
| 425 | 20240415 | 113900 | 124052145500 | 239500 | 240000 | 240000 | 239500 | 4715 |
| 426 | 20240415 | 113800 | 122920674000 | 240000 | 239500 | 240000 | 239500 | 555 |
| 427 | 20240415 | 113700 | 122787729500 | 239500 | 239500 | 240000 | 239500 | 873 |
| 428 | 20240415 | 113600 | 122578390500 | 240000 | 240000 | 240000 | 239500 | 444 |
| 429 | 20240415 | 113500 | 122472027000 | 240000 | 240000 | 240000 | 239500 | 545 |
| 430 | 20240415 | 113400 | 122341455500 | 240000 | 240000 | 240000 | 239500 | 439 |
| 431 | 20240415 | 113300 | 122236258000 | 240000 | 240000 | 240500 | 239500 | 1233 |
| 432 | 20240415 | 113200 | 121940335000 | 240000 | 240000 | 240500 | 240000 | 1245 |
| 433 | 20240415 | 113100 | 121641494500 | 240000 | 240000 | 240500 | 239500 | 2431 |
| 434 | 20240415 | 113000 | 121058102000 | 239500 | 239500 | 240000 | 239000 | 1828 |
| 435 | 20240415 | 112900 | 120620304500 | 239000 | 239500 | 239500 | 239000 | 522 |
| 436 | 20240415 | 112800 | 120495529000 | 239500 | 239000 | 239500 | 239000 | 743 |
| 437 | 20240415 | 112700 | 120317734500 | 239500 | 239500 | 239500 | 239000 | 403 |
| 438 | 20240415 | 112600 | 120221337500 | 239000 | 239500 | 239500 | 239000 | 608 |
| 439 | 20240415 | 112500 | 120075847500 | 239500 | 240000 | 240000 | 239500 | 3973 |
| 440 | 20240415 | 112400 | 119123265000 | 240000 | 240000 | 240000 | 239500 | 649 |
| 441 | 20240415 | 112300 | 118967693500 | 240000 | 240000 | 240000 | 239500 | 623 |
| 442 | 20240415 | 112200 | 118818256500 | 240000 | 240500 | 240500 | 239500 | 1439 |
| 443 | 20240415 | 112100 | 118472835000 | 240000 | 240000 | 240500 | 240000 | 736 |
| 444 | 20240415 | 112000 | 118295949000 | 240000 | 240500 | 240500 | 240000 | 649 |
| 445 | 20240415 | 111900 | 118140059500 | 240000 | 240000 | 240000 | 239000 | 6168 |
| 446 | 20240415 | 111800 | 116661027000 | 239500 | 240000 | 240000 | 239500 | 830 |
| 447 | 20240415 | 111700 | 116462110000 | 240000 | 240000 | 240500 | 240000 | 2219 |
| 448 | 20240415 | 111600 | 115929514500 | 240000 | 240500 | 240500 | 240000 | 520 |
| 449 | 20240415 | 111500 | 115804688000 | 240000 | 240500 | 240500 | 240000 | 425 |
| 450 | 20240415 | 111400 | 115702641000 | 240500 | 240500 | 240500 | 240000 | 365 |
| 451 | 20240415 | 111300 | 115614988000 | 240500 | 241000 | 241000 | 240000 | 1533 |
| 452 | 20240415 | 111200 | 115246357500 | 240500 | 240500 | 241000 | 240000 | 2575 |
| 453 | 20240415 | 111100 | 114627144500 | 240500 | 240000 | 240500 | 240000 | 3702 |
| 454 | 20240415 | 111000 | 113736823500 | 240500 | 240500 | 240500 | 240000 | 660 |
| 455 | 20240415 | 110900 | 113578278000 | 240500 | 240000 | 240500 | 240000 | 654 |
| 456 | 20240415 | 110800 | 113421125500 | 240500 | 240500 | 240500 | 240000 | 886 |
| 457 | 20240415 | 110700 | 113208383000 | 240500 | 240500 | 241000 | 240000 | 5004 |
| 458 | 20240415 | 110600 | 112005309000 | 241000 | 240500 | 241000 | 240500 | 1714 |
| 459 | 20240415 | 110500 | 111592292500 | 241000 | 241000 | 241000 | 240500 | 908 |
| 460 | 20240415 | 110400 | 111373477000 | 240500 | 240500 | 241000 | 240000 | 5785 |
| 461 | 20240415 | 110300 | 109981619000 | 240500 | 240500 | 240500 | 240000 | 1249 |
| 462 | 20240415 | 110200 | 109681310000 | 240000 | 240500 | 240500 | 240000 | 1294 |
| 463 | 20240415 | 110100 | 109370178000 | 240000 | 240500 | 240500 | 240000 | 1337 |
| 464 | 20240415 | 110000 | 109048661000 | 240500 | 240000 | 240500 | 240000 | 3841 |
| 465 | 20240415 | 105900 | 108125705500 | 240000 | 239500 | 240500 | 239500 | 6529 |
| 466 | 20240415 | 105800 | 106558710000 | 240000 | 240500 | 240500 | 239500 | 3355 |
| 467 | 20240415 | 105700 | 105753427500 | 240000 | 240000 | 240500 | 239500 | 5060 |
| 468 | 20240415 | 105600 | 104539017000 | 239500 | 240000 | 240000 | 239500 | 1532 |
| 469 | 20240415 | 105500 | 104171415500 | 240000 | 239000 | 240000 | 238500 | 4256 |
| 470 | 20240415 | 105400 | 103152845000 | 238500 | 238500 | 239000 | 238000 | 905 |
| 471 | 20240415 | 105300 | 102936922000 | 238500 | 239000 | 239000 | 238000 | 2644 |
| 472 | 20240415 | 105200 | 102305795000 | 239000 | 238500 | 239000 | 238000 | 5839 |
| 473 | 20240415 | 105100 | 100911906000 | 238000 | 238000 | 238500 | 237500 | 1754 |
| 474 | 20240415 | 105000 | 100494522000 | 237500 | 237000 | 238000 | 237000 | 1683 |
| 475 | 20240415 | 104900 | 100094783500 | 237500 | 237500 | 237500 | 237000 | 648 |
| 476 | 20240415 | 104800 | 99941191500 | 237000 | 238000 | 238000 | 237000 | 1999 |
| 477 | 20240415 | 104700 | 99466475000 | 238000 | 237500 | 238000 | 237500 | 5315 |
| 478 | 20240415 | 104600 | 98201549000 | 238000 | 237500 | 238000 | 237500 | 2840 |
| 479 | 20240415 | 104500 | 97526935000 | 237000 | 239000 | 239000 | 237000 | 3906 |
| 480 | 20240415 | 104400 | 96597841500 | 238500 | 239500 | 239500 | 238000 | 4322 |
| 481 | 20240415 | 104300 | 95566545500 | 239000 | 238000 | 239500 | 238000 | 6140 |
| 482 | 20240415 | 104200 | 94101298500 | 238000 | 238000 | 238500 | 238000 | 2623 |
| 483 | 20240415 | 104100 | 93476950500 | 238500 | 239000 | 239000 | 238000 | 5691 |
| 484 | 20240415 | 104000 | 92119858000 | 239000 | 238500 | 239000 | 238500 | 2866 |
| 485 | 20240415 | 103900 | 91435666000 | 239000 | 239000 | 239500 | 238500 | 1596 |
| 486 | 20240415 | 103800 | 91054331500 | 239000 | 239000 | 239500 | 238500 | 1211 |
| 487 | 20240415 | 103700 | 90765011000 | 239000 | 240000 | 240000 | 239000 | 2287 |
| 488 | 20240415 | 103600 | 90217389500 | 240000 | 240000 | 240500 | 239500 | 3432 |
| 489 | 20240415 | 103500 | 89393766500 | 240000 | 240500 | 240500 | 239500 | 6778 |
| 490 | 20240415 | 103400 | 87766279500 | 240500 | 240000 | 240500 | 240000 | 1726 |
| 491 | 20240415 | 103300 | 87351478500 | 240000 | 241000 | 241000 | 239500 | 7196 |
| 492 | 20240415 | 103200 | 85623167000 | 241000 | 240500 | 241000 | 240000 | 3686 |
| 493 | 20240415 | 103100 | 84736515000 | 240500 | 240500 | 240500 | 239500 | 7519 |
| 494 | 20240415 | 103000 | 82932205000 | 240500 | 240500 | 241500 | 240500 | 13940 |
| 495 | 20240415 | 102900 | 79574360000 | 241000 | 240000 | 241000 | 240000 | 4486 |
| 496 | 20240415 | 102800 | 78494205500 | 240500 | 240500 | 240500 | 240000 | 5369 |
| 497 | 20240415 | 102700 | 77202984500 | 240500 | 239500 | 241000 | 239500 | 17513 |
| 498 | 20240415 | 102600 | 72996694000 | 239500 | 239000 | 240000 | 238500 | 10391 |
| 499 | 20240415 | 102500 | 70510122500 | 239000 | 238500 | 239000 | 238000 | 4519 |
| 500 | 20240415 | 102400 | 69431484500 | 238500 | 237500 | 238500 | 237000 | 16129 |
| 501 | 20240415 | 102300 | 65592958000 | 237500 | 237000 | 237500 | 236500 | 3983 |
| 502 | 20240415 | 102200 | 64648673500 | 237000 | 236500 | 237000 | 236500 | 1729 |
| 503 | 20240415 | 102100 | 64239041000 | 237000 | 237000 | 237000 | 236500 | 424 |
| 504 | 20240415 | 102000 | 64138733000 | 236500 | 237000 | 237000 | 236500 | 324 |
| 505 | 20240415 | 101900 | 64061983000 | 237000 | 237000 | 237000 | 236500 | 262 |
| 506 | 20240415 | 101800 | 63999952500 | 236500 | 236500 | 237000 | 236500 | 4101 |
| 507 | 20240415 | 101700 | 63029896000 | 236500 | 235500 | 236500 | 235500 | 994 |
| 508 | 20240415 | 101600 | 62795330000 | 236000 | 236000 | 236000 | 235500 | 1056 |
| 509 | 20240415 | 101500 | 62546340500 | 236000 | 236000 | 236500 | 236000 | 1963 |
| 510 | 20240415 | 101400 | 62083057000 | 236500 | 236500 | 236500 | 236000 | 149 |
| 511 | 20240415 | 101300 | 62047829000 | 236000 | 236500 | 237000 | 236000 | 1844 |
| 512 | 20240415 | 101200 | 61611843500 | 236500 | 236500 | 237000 | 236000 | 4570 |
| 513 | 20240415 | 101100 | 60530860000 | 236000 | 236500 | 236500 | 236000 | 436 |
| 514 | 20240415 | 101000 | 60427787000 | 236000 | 236000 | 236500 | 236000 | 121 |
| 515 | 20240415 | 100900 | 60399204000 | 236000 | 236000 | 236500 | 236000 | 229 |
| 516 | 20240415 | 100800 | 60345109500 | 236500 | 236500 | 236500 | 236000 | 710 |
| 517 | 20240415 | 100700 | 60177360000 | 236500 | 236500 | 236500 | 236000 | 593 |
| 518 | 20240415 | 100600 | 60037150500 | 236500 | 237500 | 237500 | 236500 | 3252 |
| 519 | 20240415 | 100500 | 59266840000 | 237500 | 236500 | 237500 | 236500 | 2792 |
| 520 | 20240415 | 100400 | 58605111000 | 236500 | 236500 | 237000 | 236000 | 4686 |
| 521 | 20240415 | 100300 | 57496726000 | 236500 | 236000 | 236500 | 236000 | 433 |
| 522 | 20240415 | 100200 | 57394453000 | 236000 | 236500 | 236500 | 236000 | 504 |
| 523 | 20240415 | 100100 | 57275491000 | 236500 | 236500 | 236500 | 236000 | 452 |
| 524 | 20240415 | 100000 | 57168744000 | 236500 | 237000 | 237000 | 236500 | 1538 |
| 525 | 20240415 | 095900 | 56804940000 | 236500 | 236500 | 236500 | 236000 | 1795 |
| 526 | 20240415 | 095800 | 56380477000 | 236000 | 237000 | 237000 | 236000 | 2436 |
| 527 | 20240415 | 095700 | 55804281000 | 237000 | 237000 | 237000 | 236500 | 1481 |
| 528 | 20240415 | 095600 | 55453570500 | 237000 | 236500 | 237000 | 236000 | 6646 |
| 529 | 20240415 | 095500 | 53881164500 | 236500 | 235500 | 236500 | 235500 | 7942 |
| 530 | 20240415 | 095400 | 52006662000 | 235500 | 235500 | 236000 | 235500 | 627 |
| 531 | 20240415 | 095300 | 51858963500 | 235500 | 235500 | 236000 | 235500 | 1000 |
| 532 | 20240415 | 095200 | 51623420500 | 235500 | 235500 | 236000 | 235500 | 455 |
| 533 | 20240415 | 095100 | 51516210000 | 235500 | 236000 | 236000 | 235500 | 332 |
| 534 | 20240415 | 095000 | 51438013500 | 236000 | 235500 | 236000 | 235500 | 229 |
| 535 | 20240415 | 094900 | 51384062000 | 236000 | 235500 | 236000 | 235500 | 2810 |
| 536 | 20240415 | 094800 | 50721351000 | 235500 | 236000 | 236000 | 235500 | 1421 |
| 537 | 20240415 | 094700 | 50386045000 | 236000 | 236000 | 236500 | 235500 | 4001 |
| 538 | 20240415 | 094600 | 49441832500 | 236000 | 236000 | 236500 | 236000 | 966 |
| 539 | 20240415 | 094500 | 49213828000 | 236500 | 236500 | 236500 | 236000 | 396 |
| 540 | 20240415 | 094400 | 49120306000 | 236500 | 236000 | 236500 | 236000 | 529 |
| 541 | 20240415 | 094300 | 48995376500 | 236500 | 236000 | 236500 | 236000 | 134 |
| 542 | 20240415 | 094200 | 48963724500 | 236000 | 236000 | 236500 | 236000 | 948 |
| 543 | 20240415 | 094100 | 48739625000 | 236000 | 236000 | 236500 | 235500 | 4245 |
| 544 | 20240415 | 094000 | 47737749000 | 236000 | 235000 | 236000 | 235000 | 2771 |
| 545 | 20240415 | 093900 | 47085299000 | 235500 | 235500 | 235500 | 235000 | 1375 |
| 546 | 20240415 | 093800 | 46761818500 | 235500 | 235500 | 236000 | 235000 | 1051 |
| 547 | 20240415 | 093700 | 46514318500 | 235500 | 235500 | 236000 | 235500 | 1065 |
| 548 | 20240415 | 093600 | 46263485000 | 235500 | 236000 | 236000 | 235500 | 916 |
| 549 | 20240415 | 093500 | 46047751500 | 236000 | 235500 | 236000 | 235000 | 3923 |
| 550 | 20240415 | 093400 | 45123871500 | 236000 | 235000 | 236000 | 235000 | 3108 |
| 551 | 20240415 | 093300 | 44391970500 | 235500 | 235500 | 236000 | 235000 | 592 |
| 552 | 20240415 | 093200 | 44252685500 | 235500 | 235500 | 236000 | 235000 | 1563 |
| 553 | 20240415 | 093100 | 43884611000 | 235500 | 236000 | 236000 | 235500 | 4147 |
| 554 | 20240415 | 093000 | 42907970000 | 235500 | 236000 | 236500 | 235500 | 3401 |
| 555 | 20240415 | 092900 | 42105814000 | 236500 | 237500 | 237500 | 236000 | 3405 |
| 556 | 20240415 | 092800 | 41299617000 | 237500 | 237500 | 237500 | 237000 | 6209 |
| 557 | 20240415 | 092700 | 39825784500 | 237000 | 236500 | 237500 | 236500 | 8057 |
| 558 | 20240415 | 092600 | 37917440500 | 236500 | 235500 | 236500 | 235500 | 6237 |
| 559 | 20240415 | 092500 | 36444351000 | 236000 | 235000 | 236000 | 235000 | 5280 |
| 560 | 20240415 | 092400 | 35200973000 | 235000 | 235500 | 235500 | 235000 | 1745 |
| 561 | 20240415 | 092300 | 34790776000 | 235000 | 235000 | 235500 | 235000 | 723 |
| 562 | 20240415 | 092200 | 34620820000 | 235000 | 234500 | 235500 | 234500 | 5783 |
| 563 | 20240415 | 092100 | 33261995000 | 234500 | 234500 | 235000 | 234500 | 552 |
| 564 | 20240415 | 092000 | 33132503500 | 235000 | 235000 | 235000 | 234500 | 507 |
| 565 | 20240415 | 091900 | 33013601000 | 234500 | 234500 | 235000 | 234500 | 1486 |
| 566 | 20240415 | 091800 | 32664908000 | 234500 | 235000 | 235500 | 234500 | 2604 |
| 567 | 20240415 | 091700 | 32053114500 | 235000 | 235500 | 235500 | 235000 | 2964 |
| 568 | 20240415 | 091600 | 31356137000 | 235500 | 236000 | 236000 | 235500 | 3664 |
| 569 | 20240415 | 091500 | 30493121000 | 236000 | 234500 | 236000 | 234500 | 7959 |
| 570 | 20240415 | 091400 | 28621321000 | 235000 | 234500 | 235000 | 234000 | 18753 |
| 571 | 20240415 | 091300 | 24220204500 | 234500 | 234500 | 235000 | 234500 | 3542 |
| 572 | 20240415 | 091200 | 23389596500 | 235000 | 234500 | 235000 | 234000 | 12795 |
| 573 | 20240415 | 091100 | 20389349500 | 234500 | 235000 | 235500 | 234500 | 3809 |
| 574 | 20240415 | 091000 | 19495352000 | 235000 | 235500 | 235500 | 235000 | 2769 |
| 575 | 20240415 | 090900 | 18844473000 | 235000 | 235000 | 235000 | 234500 | 1879 |
| 576 | 20240415 | 090800 | 18402910000 | 235000 | 235000 | 235500 | 235000 | 2998 |
| 577 | 20240415 | 090700 | 17698287000 | 235500 | 235000 | 235500 | 234500 | 5935 |
| 578 | 20240415 | 090600 | 16303472500 | 234500 | 234500 | 235000 | 234500 | 3890 |
| 579 | 20240415 | 090500 | 15391237500 | 234500 | 235000 | 235500 | 234500 | 3597 |
| 580 | 20240415 | 090400 | 14547072500 | 235000 | 235000 | 235500 | 235000 | 4174 |
| 581 | 20240415 | 090300 | 13566104500 | 235000 | 235000 | 235500 | 234500 | 5667 |
| 582 | 20240415 | 090200 | 12234552500 | 235500 | 235000 | 235500 | 234500 | 7174 |
| 583 | 20240415 | 090100 | 10548497000 | 235000 | 235500 | 236000 | 234500 | 6015 |
| 584 | 20240415 | 090000 | 9134706000 | 235500 | 236000 | 236000 | 233500 | 38705 |