34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 184200 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 26127 |
| 3 | 20240417 | 184100 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 4 | 20240417 | 184000 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 5 | 20240417 | 183900 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 6 | 20240417 | 183800 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 7 | 20240417 | 183700 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 8 | 20240417 | 183600 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 9 | 20240417 | 183500 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 10 | 20240417 | 183400 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 11 | 20240417 | 183300 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 12 | 20240417 | 183200 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 13 | 20240417 | 183100 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 14 | 20240417 | 183000 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 15 | 20240417 | 182900 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 16 | 20240417 | 182800 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 17 | 20240417 | 182700 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 18 | 20240417 | 182600 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 19 | 20240417 | 182500 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 20 | 20240417 | 182400 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 21 | 20240417 | 182300 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 22 | 20240417 | 182200 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 23 | 20240417 | 182100 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 24 | 20240417 | 182000 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 25 | 20240417 | 181900 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 26 | 20240417 | 181800 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 27 | 20240417 | 181700 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 28 | 20240417 | 181600 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 29 | 20240417 | 181500 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 30 | 20240417 | 181400 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 31 | 20240417 | 181300 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 32 | 20240417 | 181200 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 26127 |
| 33 | 20240417 | 181100 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 34 | 20240417 | 181000 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 35 | 20240417 | 180900 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 36 | 20240417 | 180800 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 37 | 20240417 | 180700 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 38 | 20240417 | 180600 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 39 | 20240417 | 180500 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 40 | 20240417 | 180400 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 41 | 20240417 | 180300 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 42 | 20240417 | 180200 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 43 | 20240417 | 180100 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 44 | 20240417 | 180000 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 45 | 20240417 | 175900 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 46 | 20240417 | 175800 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 47 | 20240417 | 175700 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 48 | 20240417 | 175600 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 49 | 20240417 | 175500 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 50 | 20240417 | 175400 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 51 | 20240417 | 175300 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 52 | 20240417 | 175200 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 53 | 20240417 | 175100 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 54 | 20240417 | 175000 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 55 | 20240417 | 174900 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 56 | 20240417 | 174800 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 57 | 20240417 | 174700 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 58 | 20240417 | 174600 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 59 | 20240417 | 174500 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 60 | 20240417 | 174400 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 61 | 20240417 | 174300 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 62 | 20240417 | 174200 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 26127 |
| 63 | 20240417 | 174100 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 64 | 20240417 | 174000 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 65 | 20240417 | 173900 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 66 | 20240417 | 173800 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 67 | 20240417 | 173700 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 68 | 20240417 | 173600 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 69 | 20240417 | 173500 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 70 | 20240417 | 173400 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 71 | 20240417 | 173300 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 72 | 20240417 | 173200 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 73 | 20240417 | 173100 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 74 | 20240417 | 173000 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 75 | 20240417 | 172900 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 76 | 20240417 | 172800 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 77 | 20240417 | 172700 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 78 | 20240417 | 172600 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 79 | 20240417 | 172500 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 80 | 20240417 | 172400 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 81 | 20240417 | 172300 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 82 | 20240417 | 172200 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 83 | 20240417 | 172100 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 84 | 20240417 | 172000 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 85 | 20240417 | 171900 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 86 | 20240417 | 171800 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 87 | 20240417 | 171700 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 88 | 20240417 | 171600 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 89 | 20240417 | 171500 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 90 | 20240417 | 171400 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 91 | 20240417 | 171300 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 92 | 20240417 | 171200 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 26127 |
| 93 | 20240417 | 171100 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 94 | 20240417 | 171000 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 95 | 20240417 | 170900 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 96 | 20240417 | 170800 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 97 | 20240417 | 170700 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 98 | 20240417 | 170600 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 99 | 20240417 | 170500 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 100 | 20240417 | 170400 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 101 | 20240417 | 170300 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 102 | 20240417 | 170200 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 103 | 20240417 | 170100 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 104 | 20240417 | 170000 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 105 | 20240417 | 165900 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 106 | 20240417 | 165800 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 107 | 20240417 | 165700 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 108 | 20240417 | 165600 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 109 | 20240417 | 165500 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 110 | 20240417 | 165400 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 111 | 20240417 | 165300 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 112 | 20240417 | 165200 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 113 | 20240417 | 165100 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 114 | 20240417 | 165000 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 115 | 20240417 | 164900 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 116 | 20240417 | 164800 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 117 | 20240417 | 164700 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 118 | 20240417 | 164600 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 119 | 20240417 | 164500 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 120 | 20240417 | 164400 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 121 | 20240417 | 164300 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 122 | 20240417 | 164200 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 26127 |
| 123 | 20240417 | 164100 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 124 | 20240417 | 164000 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 125 | 20240417 | 163900 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 126 | 20240417 | 163800 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 127 | 20240417 | 163700 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 128 | 20240417 | 163600 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 129 | 20240417 | 163500 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 130 | 20240417 | 163400 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 131 | 20240417 | 163300 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 132 | 20240417 | 163200 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 133 | 20240417 | 163100 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 134 | 20240417 | 163000 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 135 | 20240417 | 162900 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 136 | 20240417 | 162800 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 137 | 20240417 | 162700 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 138 | 20240417 | 162600 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 139 | 20240417 | 162500 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 140 | 20240417 | 162400 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 141 | 20240417 | 162300 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 142 | 20240417 | 162200 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 143 | 20240417 | 162100 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 144 | 20240417 | 162000 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 145 | 20240417 | 161900 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 146 | 20240417 | 161800 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 147 | 20240417 | 161700 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 148 | 20240417 | 161600 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 149 | 20240417 | 161500 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 150 | 20240417 | 161400 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 151 | 20240417 | 161300 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 152 | 20240417 | 161200 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 26127 |
| 153 | 20240417 | 161100 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 154 | 20240417 | 161000 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 155 | 20240417 | 160900 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 156 | 20240417 | 160800 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 157 | 20240417 | 160700 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 158 | 20240417 | 160600 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 159 | 20240417 | 160500 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 160 | 20240417 | 160400 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 161 | 20240417 | 160300 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 162 | 20240417 | 160200 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 163 | 20240417 | 160100 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 164 | 20240417 | 160000 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 165 | 20240417 | 155900 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 166 | 20240417 | 155800 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 167 | 20240417 | 155700 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 168 | 20240417 | 155600 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 169 | 20240417 | 155500 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 170 | 20240417 | 155400 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 171 | 20240417 | 155300 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 172 | 20240417 | 155200 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 173 | 20240417 | 155100 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 174 | 20240417 | 155000 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 175 | 20240417 | 154900 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 176 | 20240417 | 154800 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 177 | 20240417 | 154700 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 178 | 20240417 | 154600 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 179 | 20240417 | 154500 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 180 | 20240417 | 154400 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 181 | 20240417 | 154300 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 182 | 20240417 | 154200 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 26127 |
| 183 | 20240417 | 154100 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 184 | 20240417 | 154000 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 185 | 20240417 | 153900 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 186 | 20240417 | 153800 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 187 | 20240417 | 153700 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 188 | 20240417 | 153600 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 189 | 20240417 | 153500 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 190 | 20240417 | 153400 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 191 | 20240417 | 153300 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 192 | 20240417 | 153200 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 193 | 20240417 | 153100 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 194 | 20240417 | 153000 | 195793805000 | 371000 | 371000 | 371000 | 371000 | 26127 |
| 195 | 20240417 | 152900 | 186100688000 | 372000 | 372000 | 372000 | 372000 | 0 |
| 196 | 20240417 | 152800 | 186100688000 | 372000 | 372000 | 372000 | 372000 | 0 |
| 197 | 20240417 | 152700 | 186100688000 | 372000 | 372000 | 372000 | 372000 | 0 |
| 198 | 20240417 | 152600 | 186100688000 | 372000 | 372000 | 372000 | 372000 | 0 |
| 199 | 20240417 | 152500 | 186100688000 | 372000 | 372000 | 372000 | 372000 | 0 |
| 200 | 20240417 | 152400 | 186100688000 | 372000 | 372000 | 372000 | 372000 | 0 |
| 201 | 20240417 | 152300 | 186100688000 | 372000 | 372000 | 372000 | 372000 | 0 |
| 202 | 20240417 | 152200 | 186100688000 | 372000 | 372000 | 372000 | 372000 | 0 |
| 203 | 20240417 | 152100 | 186100688000 | 372000 | 372000 | 372000 | 372000 | 0 |
| 204 | 20240417 | 152000 | 186100688000 | 372000 | 372000 | 372000 | 372000 | 0 |
| 205 | 20240417 | 151900 | 186100688000 | 372000 | 371500 | 372000 | 371500 | 2257 |
| 206 | 20240417 | 151800 | 185261951500 | 371500 | 371500 | 372000 | 371000 | 2942 |
| 207 | 20240417 | 151700 | 184169033500 | 371500 | 371500 | 372000 | 371000 | 1670 |
| 208 | 20240417 | 151600 | 183548817500 | 371500 | 371500 | 372000 | 371000 | 1747 |
| 209 | 20240417 | 151500 | 182899877500 | 371500 | 371500 | 372000 | 371000 | 2728 |
| 210 | 20240417 | 151400 | 181886479500 | 371500 | 372000 | 372000 | 371500 | 2668 |
| 211 | 20240417 | 151300 | 180895046000 | 372000 | 372500 | 372500 | 371500 | 6111 |
| 212 | 20240417 | 151200 | 178622793000 | 372000 | 372500 | 372500 | 372000 | 2954 |
| 213 | 20240417 | 151100 | 177522942500 | 372500 | 372000 | 372500 | 372000 | 1507 |
| 214 | 20240417 | 151000 | 176962292500 | 372000 | 372000 | 372500 | 372000 | 6725 |
| 215 | 20240417 | 150900 | 174460068000 | 372000 | 372500 | 373000 | 372000 | 2304 |
| 216 | 20240417 | 150800 | 173601816500 | 372500 | 372500 | 373000 | 372000 | 4240 |
| 217 | 20240417 | 150700 | 172023033500 | 372000 | 372500 | 372500 | 372000 | 1841 |
| 218 | 20240417 | 150600 | 171337928000 | 372500 | 372000 | 372500 | 372000 | 1254 |
| 219 | 20240417 | 150500 | 170871225500 | 372000 | 373000 | 373000 | 372000 | 1816 |
| 220 | 20240417 | 150400 | 170194872500 | 372500 | 372500 | 373000 | 372000 | 1585 |
| 221 | 20240417 | 150300 | 169604543500 | 372500 | 372500 | 373000 | 372000 | 2481 |
| 222 | 20240417 | 150200 | 168680317500 | 372500 | 372500 | 373000 | 372000 | 2502 |
| 223 | 20240417 | 150100 | 167748296500 | 373000 | 373500 | 373500 | 372500 | 2185 |
| 224 | 20240417 | 150000 | 166933407000 | 373500 | 373000 | 373500 | 373000 | 564 |
| 225 | 20240417 | 145900 | 166722873500 | 373000 | 373500 | 374000 | 372500 | 1919 |
| 226 | 20240417 | 145800 | 166006663000 | 373500 | 372500 | 374000 | 372500 | 2867 |
| 227 | 20240417 | 145700 | 164936881500 | 372500 | 372500 | 373000 | 372500 | 1659 |
| 228 | 20240417 | 145600 | 164318358000 | 372500 | 372500 | 373000 | 372500 | 889 |
| 229 | 20240417 | 145500 | 163987169000 | 373000 | 372500 | 373000 | 372500 | 1553 |
| 230 | 20240417 | 145400 | 163408641000 | 373000 | 372500 | 373000 | 372500 | 1435 |
| 231 | 20240417 | 145300 | 162874015000 | 372500 | 372500 | 373000 | 372500 | 2003 |
| 232 | 20240417 | 145200 | 162127577500 | 373000 | 372500 | 373000 | 372500 | 1007 |
| 233 | 20240417 | 145100 | 161752212500 | 373000 | 373000 | 373000 | 372500 | 821 |
| 234 | 20240417 | 145000 | 161446255500 | 372500 | 372500 | 373000 | 372500 | 958 |
| 235 | 20240417 | 144900 | 161089189500 | 373000 | 373000 | 373000 | 372500 | 442 |
| 236 | 20240417 | 144800 | 160924471000 | 373000 | 373000 | 373000 | 372500 | 912 |
| 237 | 20240417 | 144700 | 160584673500 | 372500 | 373000 | 373000 | 372500 | 995 |
| 238 | 20240417 | 144600 | 160213949000 | 372500 | 373000 | 373000 | 372500 | 1175 |
| 239 | 20240417 | 144500 | 159776230500 | 372500 | 372500 | 373000 | 372500 | 1376 |
| 240 | 20240417 | 144400 | 159263633500 | 373000 | 373000 | 373000 | 372500 | 1559 |
| 241 | 20240417 | 144300 | 158682847000 | 373000 | 373000 | 373000 | 372500 | 649 |
| 242 | 20240417 | 144200 | 158440948500 | 372500 | 373000 | 373500 | 372500 | 2758 |
| 243 | 20240417 | 144100 | 157412329000 | 373000 | 373000 | 373500 | 373000 | 1998 |
| 244 | 20240417 | 144000 | 156667008500 | 373000 | 373000 | 373500 | 373000 | 856 |
| 245 | 20240417 | 143900 | 156347648000 | 373000 | 373000 | 373500 | 373000 | 1391 |
| 246 | 20240417 | 143800 | 155828675500 | 373500 | 373500 | 373500 | 373000 | 513 |
| 247 | 20240417 | 143700 | 155637174500 | 373000 | 373000 | 373500 | 373000 | 553 |
| 248 | 20240417 | 143600 | 155430769000 | 373000 | 373500 | 374000 | 373000 | 1723 |
| 249 | 20240417 | 143500 | 154787564000 | 373500 | 373500 | 374000 | 373500 | 813 |
| 250 | 20240417 | 143400 | 154483898500 | 373500 | 374000 | 374000 | 373500 | 1578 |
| 251 | 20240417 | 143300 | 153894460500 | 373500 | 374000 | 374500 | 373500 | 922 |
| 252 | 20240417 | 143200 | 153549748000 | 374000 | 374000 | 374500 | 374000 | 1081 |
| 253 | 20240417 | 143100 | 153145435500 | 374500 | 374000 | 374500 | 374000 | 606 |
| 254 | 20240417 | 143000 | 152918672500 | 374000 | 374000 | 374500 | 374000 | 444 |
| 255 | 20240417 | 142900 | 152752585500 | 374500 | 374500 | 374500 | 374000 | 1097 |
| 256 | 20240417 | 142800 | 152342273500 | 374000 | 374000 | 374500 | 374000 | 523 |
| 257 | 20240417 | 142700 | 152146516500 | 374500 | 374500 | 374500 | 374000 | 373 |
| 258 | 20240417 | 142600 | 152006993000 | 374000 | 374500 | 374500 | 374000 | 285 |
| 259 | 20240417 | 142500 | 151900349500 | 374000 | 374500 | 374500 | 374000 | 247 |
| 260 | 20240417 | 142400 | 151807904500 | 374500 | 374000 | 374500 | 374000 | 175 |
| 261 | 20240417 | 142300 | 151742431000 | 374000 | 374000 | 374500 | 374000 | 531 |
| 262 | 20240417 | 142200 | 151543820500 | 374000 | 374000 | 374500 | 374000 | 173 |
| 263 | 20240417 | 142100 | 151479098500 | 374000 | 374000 | 374500 | 374000 | 588 |
| 264 | 20240417 | 142000 | 151259159000 | 374000 | 374000 | 374500 | 374000 | 293 |
| 265 | 20240417 | 141900 | 151149561000 | 374000 | 374000 | 374500 | 374000 | 242 |
| 266 | 20240417 | 141800 | 151059032500 | 374000 | 374500 | 374500 | 374000 | 298 |
| 267 | 20240417 | 141700 | 150947532500 | 374500 | 374500 | 375000 | 374000 | 899 |
| 268 | 20240417 | 141600 | 150610901000 | 374500 | 374500 | 374500 | 374000 | 943 |
| 269 | 20240417 | 141500 | 150257841000 | 374500 | 374500 | 375000 | 374000 | 1531 |
| 270 | 20240417 | 141400 | 149684491000 | 374500 | 375000 | 375000 | 374500 | 610 |
| 271 | 20240417 | 141300 | 149456030000 | 374500 | 375000 | 375000 | 374500 | 281 |
| 272 | 20240417 | 141200 | 149350776000 | 374500 | 374500 | 375000 | 374500 | 1083 |
| 273 | 20240417 | 141100 | 148945177000 | 374500 | 375000 | 375000 | 374500 | 1617 |
| 274 | 20240417 | 141000 | 148339495000 | 375000 | 375000 | 375000 | 374500 | 139 |
| 275 | 20240417 | 140900 | 148287418000 | 374500 | 374500 | 375000 | 374500 | 288 |
| 276 | 20240417 | 140800 | 148179467000 | 375000 | 375500 | 375500 | 374500 | 256 |
| 277 | 20240417 | 140700 | 148083492500 | 375000 | 374500 | 375500 | 374500 | 1377 |
| 278 | 20240417 | 140600 | 147567136500 | 374500 | 374500 | 375000 | 374000 | 889 |
| 279 | 20240417 | 140500 | 147234310000 | 374500 | 374500 | 375000 | 374500 | 1109 |
| 280 | 20240417 | 140400 | 146818969500 | 375000 | 374500 | 375000 | 374500 | 207 |
| 281 | 20240417 | 140300 | 146741397000 | 375000 | 375000 | 375000 | 374500 | 278 |
| 282 | 20240417 | 140200 | 146637236500 | 374500 | 375000 | 375500 | 374500 | 312 |
| 283 | 20240417 | 140100 | 146520269000 | 375000 | 375000 | 375500 | 375000 | 813 |
| 284 | 20240417 | 140000 | 146215383000 | 375500 | 375000 | 375500 | 375000 | 142 |
| 285 | 20240417 | 135900 | 146162112500 | 375000 | 375000 | 375500 | 375000 | 639 |
| 286 | 20240417 | 135800 | 145922472000 | 375000 | 375000 | 375500 | 375000 | 369 |
| 287 | 20240417 | 135700 | 145784091000 | 375000 | 375000 | 375500 | 375000 | 1208 |
| 288 | 20240417 | 135600 | 145331057500 | 375000 | 375500 | 376000 | 375000 | 1439 |
| 289 | 20240417 | 135500 | 144790718500 | 375500 | 375500 | 376000 | 375500 | 164 |
| 290 | 20240417 | 135400 | 144729111000 | 375500 | 376000 | 376500 | 375500 | 521 |
| 291 | 20240417 | 135300 | 144533211000 | 376000 | 376000 | 376500 | 376000 | 329 |
| 292 | 20240417 | 135200 | 144409445000 | 376000 | 376000 | 376500 | 375500 | 848 |
| 293 | 20240417 | 135100 | 144090691000 | 375500 | 376000 | 376000 | 375500 | 110 |
| 294 | 20240417 | 135000 | 144049350000 | 375500 | 375000 | 376000 | 375000 | 994 |
| 295 | 20240417 | 134900 | 143675924500 | 375000 | 375500 | 376000 | 375000 | 599 |
| 296 | 20240417 | 134800 | 143450980500 | 376000 | 375500 | 376000 | 375000 | 546 |
| 297 | 20240417 | 134700 | 143246168000 | 375000 | 375000 | 375500 | 375000 | 667 |
| 298 | 20240417 | 134600 | 142995763000 | 375000 | 376000 | 376000 | 375000 | 457 |
| 299 | 20240417 | 134500 | 142824193000 | 375500 | 376500 | 376500 | 375500 | 2522 |
| 300 | 20240417 | 134400 | 141875772000 | 376500 | 376500 | 376500 | 376000 | 313 |
| 301 | 20240417 | 134300 | 141758007500 | 376500 | 375500 | 376500 | 375500 | 819 |
| 302 | 20240417 | 134200 | 141450081500 | 376000 | 375500 | 376000 | 375000 | 2195 |
| 303 | 20240417 | 134100 | 140625372500 | 375500 | 375000 | 375500 | 375000 | 478 |
| 304 | 20240417 | 134000 | 140445936500 | 375500 | 375500 | 375500 | 375000 | 506 |
| 305 | 20240417 | 133900 | 140255985000 | 375000 | 374000 | 375500 | 374000 | 3269 |
| 306 | 20240417 | 133800 | 139030955000 | 374500 | 374000 | 374500 | 374000 | 181 |
| 307 | 20240417 | 133700 | 138963235500 | 374000 | 374000 | 374500 | 374000 | 641 |
| 308 | 20240417 | 133600 | 138723389500 | 374000 | 374500 | 374500 | 374000 | 480 |
| 309 | 20240417 | 133500 | 138543823000 | 374500 | 374000 | 374500 | 374000 | 459 |
| 310 | 20240417 | 133400 | 138372028500 | 374500 | 374000 | 374500 | 373500 | 600 |
| 311 | 20240417 | 133300 | 138147604000 | 374000 | 373500 | 374000 | 373000 | 3382 |
| 312 | 20240417 | 133200 | 136883754000 | 373500 | 373000 | 373500 | 373000 | 517 |
| 313 | 20240417 | 133100 | 136690774000 | 373500 | 373500 | 373500 | 373000 | 639 |
| 314 | 20240417 | 133000 | 136452251000 | 373500 | 373500 | 373500 | 373000 | 433 |
| 315 | 20240417 | 132900 | 136290640000 | 373500 | 373500 | 373500 | 373000 | 621 |
| 316 | 20240417 | 132800 | 136058843000 | 373500 | 373000 | 373500 | 373000 | 230 |
| 317 | 20240417 | 132700 | 135973009500 | 373500 | 373000 | 373500 | 373000 | 380 |
| 318 | 20240417 | 132600 | 135831241000 | 373000 | 373000 | 373500 | 373000 | 249 |
| 319 | 20240417 | 132500 | 135738349000 | 373000 | 373000 | 373500 | 373000 | 244 |
| 320 | 20240417 | 132400 | 135647322000 | 373000 | 373500 | 373500 | 373000 | 403 |
| 321 | 20240417 | 132300 | 135496953500 | 373500 | 373500 | 374000 | 373000 | 2926 |
| 322 | 20240417 | 132200 | 134404083500 | 373500 | 374000 | 374000 | 373500 | 381 |
| 323 | 20240417 | 132100 | 134261742000 | 374000 | 373500 | 374000 | 373500 | 305 |
| 324 | 20240417 | 132000 | 134147766500 | 374000 | 373500 | 374000 | 373500 | 378 |
| 325 | 20240417 | 131900 | 134006508500 | 374000 | 373500 | 374000 | 373500 | 238 |
| 326 | 20240417 | 131800 | 133917586000 | 374000 | 374000 | 374000 | 373500 | 488 |
| 327 | 20240417 | 131700 | 133735308500 | 373500 | 373500 | 374000 | 373500 | 358 |
| 328 | 20240417 | 131600 | 133601590000 | 374000 | 373500 | 374000 | 373500 | 382 |
| 329 | 20240417 | 131500 | 133458899000 | 373500 | 373500 | 374000 | 373500 | 837 |
| 330 | 20240417 | 131400 | 133146270000 | 373500 | 373500 | 374000 | 373500 | 1371 |
| 331 | 20240417 | 131300 | 132634161500 | 373500 | 373500 | 373500 | 373000 | 394 |
| 332 | 20240417 | 131200 | 132487066000 | 373500 | 373500 | 373500 | 373000 | 240 |
| 333 | 20240417 | 131100 | 132397516000 | 373000 | 373500 | 373500 | 373000 | 545 |
| 334 | 20240417 | 131000 | 132194112000 | 373000 | 373000 | 373500 | 373000 | 424 |
| 335 | 20240417 | 130900 | 132035904000 | 373000 | 373500 | 373500 | 373000 | 341 |
| 336 | 20240417 | 130800 | 131908659000 | 373000 | 373500 | 373500 | 373000 | 381 |
| 337 | 20240417 | 130700 | 131766479000 | 373500 | 373500 | 373500 | 373000 | 419 |
| 338 | 20240417 | 130600 | 131610175500 | 373000 | 373000 | 373500 | 373000 | 149 |
| 339 | 20240417 | 130500 | 131554585000 | 373500 | 373500 | 374000 | 373000 | 1987 |
| 340 | 20240417 | 130400 | 130812439500 | 374000 | 373500 | 374000 | 373500 | 286 |
| 341 | 20240417 | 130300 | 130705595000 | 374000 | 373500 | 374000 | 373500 | 258 |
| 342 | 20240417 | 130200 | 130609193500 | 374000 | 374000 | 374000 | 373500 | 231 |
| 343 | 20240417 | 130100 | 130522884500 | 374000 | 373500 | 374000 | 373500 | 263 |
| 344 | 20240417 | 130000 | 130424594500 | 373500 | 374000 | 374000 | 373500 | 335 |
| 345 | 20240417 | 125900 | 130299384000 | 374000 | 373500 | 374000 | 373500 | 467 |
| 346 | 20240417 | 125800 | 130124941500 | 373500 | 373500 | 374000 | 373500 | 211 |
| 347 | 20240417 | 125700 | 130046104000 | 373500 | 373500 | 374000 | 373500 | 384 |
| 348 | 20240417 | 125600 | 129902613000 | 373500 | 374000 | 374000 | 373500 | 278 |
| 349 | 20240417 | 125500 | 129798717000 | 374000 | 373500 | 374000 | 373500 | 248 |
| 350 | 20240417 | 125400 | 129706025000 | 374000 | 373500 | 374000 | 373500 | 759 |
| 351 | 20240417 | 125300 | 129422409500 | 373500 | 373500 | 374000 | 373500 | 468 |
| 352 | 20240417 | 125200 | 129247422500 | 374000 | 373000 | 374000 | 373000 | 1100 |
| 353 | 20240417 | 125100 | 128836566000 | 373500 | 373000 | 373500 | 373000 | 2079 |
| 354 | 20240417 | 125000 | 128060944500 | 373000 | 372000 | 373000 | 372000 | 3226 |
| 355 | 20240417 | 124900 | 126859496000 | 372000 | 372500 | 372500 | 372000 | 454 |
| 356 | 20240417 | 124800 | 126690527500 | 372500 | 372500 | 372500 | 372000 | 1394 |
| 357 | 20240417 | 124700 | 126171612000 | 372500 | 372000 | 372500 | 372000 | 606 |
| 358 | 20240417 | 124600 | 125946123500 | 372000 | 372500 | 372500 | 372000 | 681 |
| 359 | 20240417 | 124500 | 125692690500 | 372500 | 372500 | 372500 | 372000 | 666 |
| 360 | 20240417 | 124400 | 125444877500 | 372000 | 372500 | 372500 | 372000 | 1051 |
| 361 | 20240417 | 124300 | 125053854500 | 372000 | 372500 | 372500 | 372000 | 1048 |
| 362 | 20240417 | 124200 | 124663864500 | 372500 | 372500 | 372500 | 372000 | 451 |
| 363 | 20240417 | 124100 | 124495998500 | 372000 | 372000 | 372500 | 372000 | 311 |
| 364 | 20240417 | 124000 | 124380253500 | 372000 | 372000 | 372500 | 372000 | 1036 |
| 365 | 20240417 | 123900 | 123994782500 | 372500 | 372500 | 372500 | 372000 | 341 |
| 366 | 20240417 | 123800 | 123867812000 | 372500 | 372000 | 372500 | 372000 | 708 |
| 367 | 20240417 | 123700 | 123604153500 | 372000 | 372500 | 372500 | 372000 | 403 |
| 368 | 20240417 | 123600 | 123454158000 | 372000 | 372500 | 372500 | 372000 | 736 |
| 369 | 20240417 | 123500 | 123180229500 | 372000 | 372500 | 372500 | 372000 | 618 |
| 370 | 20240417 | 123400 | 122950068000 | 372500 | 372500 | 373000 | 372000 | 1412 |
| 371 | 20240417 | 123300 | 122424118500 | 373000 | 373000 | 373000 | 372500 | 944 |
| 372 | 20240417 | 123200 | 122072274000 | 372500 | 372000 | 373000 | 372000 | 2469 |
| 373 | 20240417 | 123100 | 121152683000 | 372500 | 372500 | 372500 | 372000 | 906 |
| 374 | 20240417 | 123000 | 120815392500 | 372500 | 372500 | 373000 | 372000 | 3180 |
| 375 | 20240417 | 122900 | 119630841500 | 372500 | 373000 | 373500 | 372500 | 7115 |
| 376 | 20240417 | 122800 | 116977380500 | 373000 | 373000 | 373500 | 373000 | 546 |
| 377 | 20240417 | 122700 | 116773600500 | 373500 | 373500 | 373500 | 373000 | 302 |
| 378 | 20240417 | 122600 | 116660870000 | 373500 | 373000 | 373500 | 373000 | 320 |
| 379 | 20240417 | 122500 | 116541456500 | 373000 | 373500 | 373500 | 373000 | 265 |
| 380 | 20240417 | 122400 | 116442511000 | 373000 | 373500 | 373500 | 373000 | 694 |
| 381 | 20240417 | 122300 | 116183357000 | 373500 | 373500 | 373500 | 373000 | 593 |
| 382 | 20240417 | 122200 | 115961992500 | 373500 | 373500 | 373500 | 373000 | 743 |
| 383 | 20240417 | 122100 | 115684651500 | 373500 | 373500 | 373500 | 373000 | 1378 |
| 384 | 20240417 | 122000 | 115170251000 | 373500 | 373500 | 373500 | 373000 | 1407 |
| 385 | 20240417 | 121900 | 114645096500 | 373000 | 373500 | 373500 | 373000 | 1509 |
| 386 | 20240417 | 121800 | 114081985500 | 373500 | 373500 | 373500 | 373000 | 1025 |
| 387 | 20240417 | 121700 | 113699170500 | 373500 | 373500 | 374000 | 373500 | 765 |
| 388 | 20240417 | 121600 | 113413427500 | 373500 | 374000 | 374000 | 373500 | 449 |
| 389 | 20240417 | 121500 | 113245640500 | 374000 | 374000 | 374000 | 373500 | 1269 |
| 390 | 20240417 | 121400 | 112771412500 | 374000 | 374000 | 374000 | 373500 | 634 |
| 391 | 20240417 | 121300 | 112534453000 | 374000 | 374000 | 374000 | 373500 | 719 |
| 392 | 20240417 | 121200 | 112265618000 | 374000 | 373500 | 374000 | 373500 | 2591 |
| 393 | 20240417 | 121100 | 111296715000 | 373500 | 373500 | 374000 | 373500 | 171 |
| 394 | 20240417 | 121000 | 111232821500 | 373500 | 374000 | 374000 | 373000 | 476 |
| 395 | 20240417 | 120900 | 111055062000 | 374000 | 373500 | 374000 | 373000 | 992 |
| 396 | 20240417 | 120800 | 110684581500 | 373500 | 373500 | 374000 | 373500 | 507 |
| 397 | 20240417 | 120700 | 110495208000 | 374000 | 373500 | 374000 | 373500 | 474 |
| 398 | 20240417 | 120600 | 110318155500 | 373500 | 373000 | 374000 | 373000 | 882 |
| 399 | 20240417 | 120500 | 109988790500 | 373500 | 373500 | 374000 | 373000 | 1708 |
| 400 | 20240417 | 120400 | 109350899500 | 374000 | 373500 | 374000 | 373500 | 1209 |
| 401 | 20240417 | 120300 | 108899333500 | 373500 | 374000 | 374000 | 373500 | 3796 |
| 402 | 20240417 | 120200 | 107481487500 | 374000 | 373500 | 374000 | 373500 | 399 |
| 403 | 20240417 | 120100 | 107332308500 | 374000 | 374000 | 374500 | 373500 | 5840 |
| 404 | 20240417 | 120000 | 105148047500 | 374500 | 374500 | 374500 | 374000 | 285 |
| 405 | 20240417 | 115900 | 105041378500 | 374500 | 374000 | 374500 | 374000 | 700 |
| 406 | 20240417 | 115800 | 104779436000 | 374000 | 374500 | 374500 | 374000 | 718 |
| 407 | 20240417 | 115700 | 104510772500 | 374500 | 374500 | 374500 | 374000 | 798 |
| 408 | 20240417 | 115600 | 104212189500 | 374000 | 374500 | 374500 | 374000 | 702 |
| 409 | 20240417 | 115500 | 103949533500 | 374000 | 374500 | 374500 | 374000 | 661 |
| 410 | 20240417 | 115400 | 103702260000 | 374500 | 374500 | 375000 | 374000 | 4147 |
| 411 | 20240417 | 115300 | 102149314500 | 375000 | 374500 | 375000 | 374500 | 994 |
| 412 | 20240417 | 115200 | 101777016000 | 374500 | 375000 | 375000 | 374500 | 1000 |
| 413 | 20240417 | 115100 | 101402466500 | 374500 | 375000 | 375500 | 374500 | 1283 |
| 414 | 20240417 | 115000 | 100921343000 | 375000 | 375000 | 375500 | 375000 | 329 |
| 415 | 20240417 | 114900 | 100797957000 | 375000 | 375000 | 375500 | 375000 | 266 |
| 416 | 20240417 | 114800 | 100698147000 | 375500 | 375000 | 375500 | 374500 | 330 |
| 417 | 20240417 | 114700 | 100574369500 | 374500 | 375000 | 375500 | 374500 | 675 |
| 418 | 20240417 | 114600 | 100321244000 | 375000 | 374500 | 375000 | 374500 | 393 |
| 419 | 20240417 | 114500 | 100173912000 | 374500 | 375000 | 375000 | 374500 | 548 |
| 420 | 20240417 | 114400 | 99968545000 | 375000 | 375000 | 375000 | 374500 | 504 |
| 421 | 20240417 | 114300 | 99779591000 | 374500 | 375500 | 375500 | 374500 | 2569 |
| 422 | 20240417 | 114200 | 98816213500 | 375500 | 375500 | 375500 | 375000 | 812 |
| 423 | 20240417 | 114100 | 98511439500 | 375500 | 375500 | 375500 | 375000 | 723 |
| 424 | 20240417 | 114000 | 98240122500 | 375500 | 375500 | 376000 | 375500 | 514 |
| 425 | 20240417 | 113900 | 98047062500 | 375500 | 375500 | 376000 | 375500 | 705 |
| 426 | 20240417 | 113800 | 97782273000 | 375500 | 375500 | 375500 | 375000 | 2280 |
| 427 | 20240417 | 113700 | 96926353500 | 375000 | 375500 | 375500 | 375000 | 427 |
| 428 | 20240417 | 113600 | 96766205500 | 375500 | 375500 | 375500 | 375000 | 1397 |
| 429 | 20240417 | 113500 | 96242283500 | 375000 | 375500 | 375500 | 375000 | 662 |
| 430 | 20240417 | 113400 | 95993840000 | 375000 | 375000 | 375500 | 375000 | 279 |
| 431 | 20240417 | 113300 | 95889183000 | 375500 | 375000 | 375500 | 375000 | 877 |
| 432 | 20240417 | 113200 | 95560290000 | 375500 | 375000 | 375500 | 375000 | 363 |
| 433 | 20240417 | 113100 | 95424130000 | 375500 | 375000 | 375500 | 374500 | 1420 |
| 434 | 20240417 | 113000 | 94891710500 | 374500 | 375000 | 375000 | 374500 | 17048 |
| 435 | 20240417 | 112900 | 88500188500 | 375000 | 375500 | 375500 | 375000 | 1927 |
| 436 | 20240417 | 112800 | 87777510000 | 375500 | 375500 | 375500 | 375000 | 1941 |
| 437 | 20240417 | 112700 | 87049460000 | 375500 | 375500 | 375500 | 375000 | 1391 |
| 438 | 20240417 | 112600 | 86527689500 | 375500 | 375500 | 376000 | 375000 | 4009 |
| 439 | 20240417 | 112500 | 85022361000 | 375500 | 375500 | 376000 | 375500 | 832 |
| 440 | 20240417 | 112400 | 84709856500 | 376000 | 375500 | 376000 | 375500 | 2727 |
| 441 | 20240417 | 112300 | 83685500000 | 376000 | 375500 | 376000 | 375500 | 252 |
| 442 | 20240417 | 112200 | 83590844000 | 375500 | 375500 | 376000 | 375500 | 146 |
| 443 | 20240417 | 112100 | 83535968000 | 376000 | 376000 | 376500 | 375500 | 628 |
| 444 | 20240417 | 112000 | 83299841000 | 376000 | 376000 | 376500 | 376000 | 358 |
| 445 | 20240417 | 111900 | 83165220000 | 376000 | 376000 | 376500 | 376000 | 333 |
| 446 | 20240417 | 111800 | 83040006500 | 376000 | 376000 | 376500 | 375500 | 1036 |
| 447 | 20240417 | 111700 | 82650492500 | 376000 | 376000 | 376000 | 375500 | 350 |
| 448 | 20240417 | 111600 | 82518996000 | 375500 | 376000 | 376000 | 375500 | 399 |
| 449 | 20240417 | 111500 | 82369080500 | 375500 | 375500 | 376000 | 375500 | 299 |
| 450 | 20240417 | 111400 | 82256693000 | 375500 | 376000 | 376000 | 375500 | 737 |
| 451 | 20240417 | 111300 | 81979859500 | 375500 | 375500 | 376000 | 375500 | 447 |
| 452 | 20240417 | 111200 | 81811965500 | 376000 | 376000 | 376500 | 375500 | 3861 |
| 453 | 20240417 | 111100 | 80360316000 | 376000 | 376500 | 377000 | 376000 | 490 |
| 454 | 20240417 | 111000 | 80175970500 | 376500 | 376500 | 377000 | 376500 | 737 |
| 455 | 20240417 | 110900 | 79898484500 | 376500 | 376500 | 377000 | 376500 | 270 |
| 456 | 20240417 | 110800 | 79796820500 | 376500 | 376500 | 377000 | 376000 | 1002 |
| 457 | 20240417 | 110700 | 79419600500 | 376500 | 376500 | 377000 | 376500 | 1945 |
| 458 | 20240417 | 110600 | 78687227500 | 376500 | 377000 | 377000 | 376500 | 317 |
| 459 | 20240417 | 110500 | 78567758500 | 376500 | 376500 | 377000 | 376500 | 187 |
| 460 | 20240417 | 110400 | 78497310000 | 377000 | 377000 | 377000 | 376500 | 351 |
| 461 | 20240417 | 110300 | 78365035500 | 376500 | 377000 | 377000 | 376500 | 1367 |
| 462 | 20240417 | 110200 | 77850034000 | 377000 | 377000 | 377000 | 376500 | 1316 |
| 463 | 20240417 | 110100 | 77353950500 | 377000 | 376500 | 377000 | 376500 | 2190 |
| 464 | 20240417 | 110000 | 76528598000 | 377000 | 377000 | 377500 | 376500 | 1024 |
| 465 | 20240417 | 105900 | 76142845000 | 377000 | 377000 | 377500 | 376500 | 613 |
| 466 | 20240417 | 105800 | 75911725000 | 377500 | 377000 | 377500 | 377000 | 482 |
| 467 | 20240417 | 105700 | 75730008500 | 377000 | 376500 | 377000 | 376500 | 1173 |
| 468 | 20240417 | 105600 | 75287891000 | 377000 | 377500 | 377500 | 376500 | 1147 |
| 469 | 20240417 | 105500 | 74855472500 | 377000 | 377500 | 377500 | 377000 | 513 |
| 470 | 20240417 | 105400 | 74662034000 | 377000 | 377500 | 378000 | 377000 | 483 |
| 471 | 20240417 | 105300 | 74479674000 | 377500 | 377500 | 378000 | 377000 | 1261 |
| 472 | 20240417 | 105200 | 74003754000 | 377500 | 377000 | 377500 | 377000 | 411 |
| 473 | 20240417 | 105100 | 73848747000 | 377000 | 377500 | 377500 | 377000 | 180 |
| 474 | 20240417 | 105000 | 73780858500 | 377500 | 377500 | 378000 | 377000 | 1002 |
| 475 | 20240417 | 104900 | 73402695000 | 377500 | 377500 | 378000 | 377500 | 243 |
| 476 | 20240417 | 104800 | 73310932000 | 377500 | 377500 | 378000 | 377500 | 480 |
| 477 | 20240417 | 104700 | 73129720000 | 377500 | 378000 | 378000 | 377500 | 306 |
| 478 | 20240417 | 104600 | 73014168500 | 378000 | 378500 | 378500 | 377500 | 1424 |
| 479 | 20240417 | 104500 | 72475808500 | 378500 | 378500 | 378500 | 378000 | 283 |
| 480 | 20240417 | 104400 | 72368695500 | 378500 | 378500 | 379000 | 378500 | 289 |
| 481 | 20240417 | 104300 | 72259301000 | 378500 | 378000 | 378500 | 378000 | 1999 |
| 482 | 20240417 | 104200 | 71502814500 | 378000 | 378000 | 378500 | 378000 | 269 |
| 483 | 20240417 | 104100 | 71401100000 | 378500 | 378000 | 378500 | 378000 | 210 |
| 484 | 20240417 | 104000 | 71321712000 | 378000 | 377500 | 378500 | 377500 | 1231 |
| 485 | 20240417 | 103900 | 70856490500 | 378000 | 378000 | 378000 | 377500 | 327 |
| 486 | 20240417 | 103800 | 70732994500 | 378000 | 378000 | 378000 | 377500 | 409 |
| 487 | 20240417 | 103700 | 70578451000 | 378000 | 378500 | 378500 | 378000 | 1276 |
| 488 | 20240417 | 103600 | 70096113000 | 378000 | 378500 | 378500 | 378000 | 124 |
| 489 | 20240417 | 103500 | 70049192000 | 378500 | 378500 | 378500 | 378000 | 255 |
| 490 | 20240417 | 103400 | 69952758500 | 378000 | 379000 | 379500 | 378000 | 1443 |
| 491 | 20240417 | 103300 | 69406399500 | 379000 | 379500 | 379500 | 379000 | 523 |
| 492 | 20240417 | 103200 | 69208149000 | 379500 | 378500 | 379500 | 378500 | 611 |
| 493 | 20240417 | 103100 | 68976567500 | 379000 | 378500 | 379000 | 378500 | 1235 |
| 494 | 20240417 | 103000 | 68508543500 | 378500 | 379000 | 379000 | 378500 | 52 |
| 495 | 20240417 | 102900 | 68488850000 | 379000 | 378000 | 379000 | 378000 | 550 |
| 496 | 20240417 | 102800 | 68280697500 | 378000 | 378500 | 378500 | 378000 | 233 |
| 497 | 20240417 | 102700 | 68192538500 | 378500 | 378500 | 378500 | 378000 | 275 |
| 498 | 20240417 | 102600 | 68088461500 | 378000 | 378500 | 379000 | 378000 | 1009 |
| 499 | 20240417 | 102500 | 67706589500 | 378500 | 379000 | 379000 | 378500 | 173 |
| 500 | 20240417 | 102400 | 67641037500 | 379000 | 378500 | 379000 | 378000 | 453 |
| 501 | 20240417 | 102300 | 67469528000 | 379000 | 378000 | 379000 | 377500 | 1730 |
| 502 | 20240417 | 102200 | 66815129500 | 377500 | 377500 | 378000 | 377000 | 2490 |
| 503 | 20240417 | 102100 | 65875081500 | 378000 | 376000 | 378000 | 376000 | 1607 |
| 504 | 20240417 | 102000 | 65269594000 | 376500 | 376500 | 377000 | 376000 | 1664 |
| 505 | 20240417 | 101900 | 64643307000 | 376000 | 375500 | 376500 | 375500 | 2896 |
| 506 | 20240417 | 101800 | 63555537500 | 375500 | 376500 | 377000 | 375000 | 7023 |
| 507 | 20240417 | 101700 | 60916720000 | 376000 | 376500 | 377000 | 376000 | 7041 |
| 508 | 20240417 | 101600 | 58267465500 | 376500 | 377000 | 377000 | 376500 | 1975 |
| 509 | 20240417 | 101500 | 57523445000 | 377000 | 377000 | 377000 | 376500 | 2998 |
| 510 | 20240417 | 101400 | 56393526500 | 377000 | 377500 | 377500 | 377000 | 7170 |
| 511 | 20240417 | 101300 | 53689218000 | 377500 | 378000 | 378500 | 377500 | 5487 |
| 512 | 20240417 | 101200 | 51615316500 | 378500 | 378000 | 378500 | 378000 | 2575 |
| 513 | 20240417 | 101100 | 50641885500 | 378500 | 378500 | 378500 | 378000 | 808 |
| 514 | 20240417 | 101000 | 50336198000 | 378000 | 379000 | 379000 | 378000 | 2066 |
| 515 | 20240417 | 100900 | 49554742000 | 378500 | 379500 | 379500 | 378500 | 3918 |
| 516 | 20240417 | 100800 | 48070715000 | 379500 | 379500 | 379500 | 379000 | 385 |
| 517 | 20240417 | 100700 | 47924707000 | 379000 | 379500 | 380000 | 379000 | 526 |
| 518 | 20240417 | 100600 | 47725118000 | 379500 | 380000 | 380000 | 379000 | 3156 |
| 519 | 20240417 | 100500 | 46527660000 | 379500 | 379500 | 380000 | 379500 | 222 |
| 520 | 20240417 | 100400 | 46443369500 | 379500 | 380000 | 380000 | 379500 | 518 |
| 521 | 20240417 | 100300 | 46246626500 | 380000 | 380000 | 380000 | 379500 | 381 |
| 522 | 20240417 | 100200 | 46101902500 | 379500 | 380000 | 380000 | 379500 | 411 |
| 523 | 20240417 | 100100 | 45945782500 | 380000 | 380500 | 380500 | 379500 | 1965 |
| 524 | 20240417 | 100000 | 45199424500 | 380000 | 380000 | 380500 | 380000 | 718 |
| 525 | 20240417 | 095900 | 44926424500 | 380500 | 380500 | 380500 | 380000 | 211 |
| 526 | 20240417 | 095800 | 44846176500 | 380000 | 381000 | 381000 | 380000 | 2540 |
| 527 | 20240417 | 095700 | 43879792000 | 381000 | 380500 | 381000 | 380500 | 163 |
| 528 | 20240417 | 095600 | 43817715500 | 381000 | 381000 | 381000 | 380500 | 331 |
| 529 | 20240417 | 095500 | 43691620500 | 381000 | 382000 | 382000 | 381000 | 1158 |
| 530 | 20240417 | 095400 | 43250035500 | 382000 | 382000 | 382500 | 381500 | 1859 |
| 531 | 20240417 | 095300 | 42540093000 | 382000 | 381500 | 382000 | 381000 | 686 |
| 532 | 20240417 | 095200 | 42278227000 | 381500 | 381500 | 381500 | 381000 | 657 |
| 533 | 20240417 | 095100 | 42027598500 | 381000 | 381000 | 381000 | 380500 | 1341 |
| 534 | 20240417 | 095000 | 41516723000 | 380500 | 380500 | 381000 | 380500 | 317 |
| 535 | 20240417 | 094900 | 41396041000 | 380500 | 380000 | 381000 | 380000 | 1053 |
| 536 | 20240417 | 094800 | 40995404000 | 380500 | 380000 | 380500 | 379500 | 2697 |
| 537 | 20240417 | 094700 | 39970729500 | 379500 | 380000 | 380000 | 379500 | 451 |
| 538 | 20240417 | 094600 | 39799432500 | 379500 | 380000 | 380000 | 379500 | 254 |
| 539 | 20240417 | 094500 | 39702974500 | 380000 | 379500 | 380000 | 379500 | 768 |
| 540 | 20240417 | 094400 | 39411456000 | 379500 | 379500 | 380000 | 379000 | 680 |
| 541 | 20240417 | 094300 | 39153386500 | 379500 | 378500 | 379500 | 378500 | 2015 |
| 542 | 20240417 | 094200 | 38389727500 | 378500 | 379000 | 379000 | 378500 | 524 |
| 543 | 20240417 | 094100 | 38191325000 | 379000 | 379000 | 379000 | 378500 | 712 |
| 544 | 20240417 | 094000 | 37921638000 | 378500 | 379000 | 379000 | 378500 | 397 |
| 545 | 20240417 | 093900 | 37771296000 | 379000 | 378500 | 379000 | 378500 | 459 |
| 546 | 20240417 | 093800 | 37597482500 | 379000 | 379000 | 379000 | 378500 | 340 |
| 547 | 20240417 | 093700 | 37468736500 | 379000 | 378500 | 379000 | 378500 | 476 |
| 548 | 20240417 | 093600 | 37288531000 | 378500 | 379000 | 379000 | 378500 | 1024 |
| 549 | 20240417 | 093500 | 36900917000 | 378500 | 379000 | 379000 | 378500 | 616 |
| 550 | 20240417 | 093400 | 36667698000 | 379000 | 379000 | 379500 | 378500 | 1472 |
| 551 | 20240417 | 093300 | 36110168000 | 379000 | 379500 | 380000 | 378500 | 3021 |
| 552 | 20240417 | 093200 | 34965777500 | 379500 | 379500 | 380000 | 379000 | 953 |
| 553 | 20240417 | 093100 | 34604116500 | 379500 | 380000 | 380000 | 379000 | 1297 |
| 554 | 20240417 | 093000 | 34111760500 | 380000 | 379000 | 380000 | 379000 | 945 |
| 555 | 20240417 | 092900 | 33753348500 | 379000 | 379000 | 379500 | 378500 | 1211 |
| 556 | 20240417 | 092800 | 33294454500 | 379000 | 379000 | 379000 | 378500 | 598 |
| 557 | 20240417 | 092700 | 33068005500 | 378500 | 379000 | 379500 | 378500 | 753 |
| 558 | 20240417 | 092600 | 32782782000 | 379000 | 379500 | 379500 | 378500 | 1608 |
| 559 | 20240417 | 092500 | 32173328500 | 379500 | 379500 | 380000 | 379000 | 964 |
| 560 | 20240417 | 092400 | 31807603500 | 379500 | 379000 | 379500 | 378500 | 1473 |
| 561 | 20240417 | 092300 | 31249148500 | 379000 | 379000 | 379000 | 378500 | 1255 |
| 562 | 20240417 | 092200 | 30773699500 | 379000 | 378000 | 379000 | 378000 | 5335 |
| 563 | 20240417 | 092100 | 28754670000 | 378500 | 379000 | 379500 | 378500 | 5253 |
| 564 | 20240417 | 092000 | 26764637000 | 379000 | 379500 | 380000 | 379000 | 2908 |
| 565 | 20240417 | 091900 | 25661687500 | 379500 | 380500 | 380500 | 379500 | 14576 |
| 566 | 20240417 | 091800 | 20122199500 | 380500 | 381500 | 381500 | 380500 | 1779 |
| 567 | 20240417 | 091700 | 19444504000 | 381000 | 381500 | 382000 | 381000 | 1480 |
| 568 | 20240417 | 091600 | 18880171500 | 382000 | 381000 | 382000 | 381000 | 724 |
| 569 | 20240417 | 091500 | 18603934000 | 381500 | 381500 | 381500 | 381000 | 2057 |
| 570 | 20240417 | 091400 | 17819297000 | 381000 | 381000 | 381500 | 381000 | 982 |
| 571 | 20240417 | 091300 | 17445089000 | 381500 | 381500 | 382000 | 381000 | 1054 |
| 572 | 20240417 | 091200 | 17042965500 | 381500 | 381000 | 381500 | 381000 | 1045 |
| 573 | 20240417 | 091100 | 16644361000 | 381000 | 383500 | 383500 | 381000 | 4041 |
| 574 | 20240417 | 091000 | 15100472000 | 383500 | 383500 | 384000 | 383000 | 1249 |
| 575 | 20240417 | 090900 | 14621518500 | 383500 | 383000 | 384000 | 383000 | 3820 |
| 576 | 20240417 | 090800 | 13156446000 | 383500 | 382000 | 383500 | 382000 | 2575 |
| 577 | 20240417 | 090700 | 12170495000 | 382000 | 381000 | 382500 | 381000 | 3638 |
| 578 | 20240417 | 090600 | 10783171000 | 381500 | 381500 | 381500 | 381000 | 2180 |
| 579 | 20240417 | 090500 | 9952465000 | 381000 | 382000 | 382500 | 381000 | 2288 |
| 580 | 20240417 | 090400 | 9079154000 | 382000 | 383000 | 383500 | 382000 | 3119 |
| 581 | 20240417 | 090300 | 7886130000 | 383500 | 383500 | 383500 | 383000 | 1103 |
| 582 | 20240417 | 090200 | 7463468000 | 383000 | 383000 | 383500 | 383000 | 2012 |
| 583 | 20240417 | 090100 | 6692385500 | 383000 | 382000 | 384000 | 381500 | 6326 |
| 584 | 20240417 | 090000 | 4268518500 | 381500 | 380500 | 382500 | 380500 | 11003 |