35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 184300 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 12690 |
| 3 | 20240419 | 184200 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 4 | 20240419 | 184100 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 5 | 20240419 | 184000 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 6 | 20240419 | 183900 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 7 | 20240419 | 183800 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 8 | 20240419 | 183700 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 9 | 20240419 | 183600 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 10 | 20240419 | 183500 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 11 | 20240419 | 183400 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 12 | 20240419 | 183300 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 13 | 20240419 | 183200 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 14 | 20240419 | 183100 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 15 | 20240419 | 183000 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 16 | 20240419 | 182900 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 17 | 20240419 | 182800 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 18 | 20240419 | 182700 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 19 | 20240419 | 182600 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 20 | 20240419 | 182500 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 21 | 20240419 | 182400 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 22 | 20240419 | 182300 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 23 | 20240419 | 182200 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 24 | 20240419 | 182100 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 25 | 20240419 | 182000 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 26 | 20240419 | 181900 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 27 | 20240419 | 181800 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 28 | 20240419 | 181700 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 29 | 20240419 | 181600 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 30 | 20240419 | 181500 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 31 | 20240419 | 181400 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 32 | 20240419 | 181300 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 12690 |
| 33 | 20240419 | 181200 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 34 | 20240419 | 181100 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 35 | 20240419 | 181000 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 36 | 20240419 | 180900 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 37 | 20240419 | 180800 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 38 | 20240419 | 180700 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 39 | 20240419 | 180600 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 40 | 20240419 | 180500 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 41 | 20240419 | 180400 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 42 | 20240419 | 180300 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 43 | 20240419 | 180200 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 44 | 20240419 | 180100 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 45 | 20240419 | 180000 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 46 | 20240419 | 175900 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 47 | 20240419 | 175800 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 48 | 20240419 | 175700 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 49 | 20240419 | 175600 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 50 | 20240419 | 175500 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 51 | 20240419 | 175400 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 52 | 20240419 | 175300 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 53 | 20240419 | 175200 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 54 | 20240419 | 175100 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 55 | 20240419 | 175000 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 56 | 20240419 | 174900 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 57 | 20240419 | 174800 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 58 | 20240419 | 174700 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 59 | 20240419 | 174600 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 60 | 20240419 | 174500 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 61 | 20240419 | 174400 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 62 | 20240419 | 174300 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 12690 |
| 63 | 20240419 | 174200 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 64 | 20240419 | 174100 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 65 | 20240419 | 174000 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 66 | 20240419 | 173900 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 67 | 20240419 | 173800 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 68 | 20240419 | 173700 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 69 | 20240419 | 173600 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 70 | 20240419 | 173500 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 71 | 20240419 | 173400 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 72 | 20240419 | 173300 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 73 | 20240419 | 173200 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 74 | 20240419 | 173100 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 75 | 20240419 | 173000 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 76 | 20240419 | 172900 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 77 | 20240419 | 172800 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 78 | 20240419 | 172700 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 79 | 20240419 | 172600 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 80 | 20240419 | 172500 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 81 | 20240419 | 172400 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 82 | 20240419 | 172300 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 83 | 20240419 | 172200 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 84 | 20240419 | 172100 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 85 | 20240419 | 172000 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 86 | 20240419 | 171900 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 87 | 20240419 | 171800 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 88 | 20240419 | 171700 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 89 | 20240419 | 171600 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 90 | 20240419 | 171500 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 91 | 20240419 | 171400 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 92 | 20240419 | 171300 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 12690 |
| 93 | 20240419 | 171200 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 94 | 20240419 | 171100 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 95 | 20240419 | 171000 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 96 | 20240419 | 170900 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 97 | 20240419 | 170800 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 98 | 20240419 | 170700 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 99 | 20240419 | 170600 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 100 | 20240419 | 170500 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 101 | 20240419 | 170400 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 102 | 20240419 | 170300 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 103 | 20240419 | 170200 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 104 | 20240419 | 170100 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 105 | 20240419 | 170000 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 106 | 20240419 | 165900 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 107 | 20240419 | 165800 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 108 | 20240419 | 165700 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 109 | 20240419 | 165600 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 110 | 20240419 | 165500 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 111 | 20240419 | 165400 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 112 | 20240419 | 165300 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 113 | 20240419 | 165200 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 114 | 20240419 | 165100 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 115 | 20240419 | 165000 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 116 | 20240419 | 164900 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 117 | 20240419 | 164800 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 118 | 20240419 | 164700 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 119 | 20240419 | 164600 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 120 | 20240419 | 164500 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 121 | 20240419 | 164400 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 122 | 20240419 | 164300 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 12690 |
| 123 | 20240419 | 164200 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 124 | 20240419 | 164100 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 125 | 20240419 | 164000 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 126 | 20240419 | 163900 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 127 | 20240419 | 163800 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 128 | 20240419 | 163700 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 129 | 20240419 | 163600 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 130 | 20240419 | 163500 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 131 | 20240419 | 163400 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 132 | 20240419 | 163300 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 133 | 20240419 | 163200 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 134 | 20240419 | 163100 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 135 | 20240419 | 163000 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 136 | 20240419 | 162900 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 137 | 20240419 | 162800 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 138 | 20240419 | 162700 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 139 | 20240419 | 162600 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 140 | 20240419 | 162500 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 141 | 20240419 | 162400 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 142 | 20240419 | 162300 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 143 | 20240419 | 162200 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 144 | 20240419 | 162100 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 145 | 20240419 | 162000 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 146 | 20240419 | 161900 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 147 | 20240419 | 161800 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 148 | 20240419 | 161700 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 149 | 20240419 | 161600 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 150 | 20240419 | 161500 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 151 | 20240419 | 161400 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 152 | 20240419 | 161300 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 12690 |
| 153 | 20240419 | 161200 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 154 | 20240419 | 161100 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 155 | 20240419 | 161000 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 156 | 20240419 | 160900 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 157 | 20240419 | 160800 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 158 | 20240419 | 160700 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 159 | 20240419 | 160600 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 160 | 20240419 | 160500 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 161 | 20240419 | 160400 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 162 | 20240419 | 160300 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 163 | 20240419 | 160200 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 164 | 20240419 | 160100 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 165 | 20240419 | 160000 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 166 | 20240419 | 155900 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 167 | 20240419 | 155800 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 168 | 20240419 | 155700 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 169 | 20240419 | 155600 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 170 | 20240419 | 155500 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 171 | 20240419 | 155400 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 172 | 20240419 | 155300 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 173 | 20240419 | 155200 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 174 | 20240419 | 155100 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 175 | 20240419 | 155000 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 176 | 20240419 | 154900 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 177 | 20240419 | 154800 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 178 | 20240419 | 154700 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 179 | 20240419 | 154600 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 180 | 20240419 | 154500 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 181 | 20240419 | 154400 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 182 | 20240419 | 154300 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 12690 |
| 183 | 20240419 | 154200 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 184 | 20240419 | 154100 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 185 | 20240419 | 154000 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 186 | 20240419 | 153900 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 187 | 20240419 | 153800 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 188 | 20240419 | 153700 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 189 | 20240419 | 153600 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 190 | 20240419 | 153500 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 191 | 20240419 | 153400 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 192 | 20240419 | 153300 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 193 | 20240419 | 153200 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 194 | 20240419 | 153100 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 195 | 20240419 | 153000 | 184313928000 | 386500 | 386500 | 386500 | 386500 | 12690 |
| 196 | 20240419 | 152900 | 179409243000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 197 | 20240419 | 152800 | 179409243000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 198 | 20240419 | 152700 | 179409243000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 199 | 20240419 | 152600 | 179409243000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 200 | 20240419 | 152500 | 179409243000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 201 | 20240419 | 152400 | 179409243000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 202 | 20240419 | 152300 | 179409243000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 203 | 20240419 | 152200 | 179409243000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 204 | 20240419 | 152100 | 179409243000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 205 | 20240419 | 152000 | 179409243000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 206 | 20240419 | 151900 | 179409243000 | 386500 | 387000 | 387000 | 386000 | 4223 |
| 207 | 20240419 | 151800 | 177777053000 | 386500 | 387000 | 387000 | 386500 | 1571 |
| 208 | 20240419 | 151700 | 177169626000 | 387000 | 386500 | 387000 | 386000 | 2045 |
| 209 | 20240419 | 151600 | 176379210000 | 386500 | 387000 | 387000 | 386500 | 858 |
| 210 | 20240419 | 151500 | 176047523500 | 387000 | 386500 | 387000 | 386500 | 590 |
| 211 | 20240419 | 151400 | 175819449000 | 386500 | 387000 | 387000 | 386000 | 1099 |
| 212 | 20240419 | 151300 | 175394720000 | 387000 | 386500 | 387000 | 386500 | 861 |
| 213 | 20240419 | 151200 | 175061909500 | 386500 | 386500 | 387000 | 386000 | 1609 |
| 214 | 20240419 | 151100 | 174440130000 | 386500 | 386500 | 386500 | 386000 | 668 |
| 215 | 20240419 | 151000 | 174182183500 | 386500 | 387000 | 387000 | 386000 | 1519 |
| 216 | 20240419 | 150900 | 173595115500 | 387000 | 386500 | 387000 | 386500 | 1047 |
| 217 | 20240419 | 150800 | 173190395000 | 386500 | 387000 | 387000 | 386500 | 2623 |
| 218 | 20240419 | 150700 | 172175364500 | 387000 | 387500 | 387500 | 387000 | 452 |
| 219 | 20240419 | 150600 | 172000377500 | 387500 | 387500 | 387500 | 387000 | 565 |
| 220 | 20240419 | 150500 | 171781673000 | 387500 | 387500 | 387500 | 387000 | 987 |
| 221 | 20240419 | 150400 | 171399644500 | 387000 | 387000 | 387500 | 387000 | 259 |
| 222 | 20240419 | 150300 | 171299357500 | 387000 | 387000 | 387500 | 387000 | 219 |
| 223 | 20240419 | 150200 | 171214573000 | 387500 | 387000 | 387500 | 387000 | 294 |
| 224 | 20240419 | 150100 | 171100739000 | 387500 | 387000 | 387500 | 387000 | 300 |
| 225 | 20240419 | 150000 | 170984581000 | 387500 | 387500 | 387500 | 387000 | 287 |
| 226 | 20240419 | 145900 | 170873422000 | 387500 | 387500 | 387500 | 387000 | 293 |
| 227 | 20240419 | 145800 | 170759919500 | 387500 | 387000 | 387500 | 387000 | 180 |
| 228 | 20240419 | 145700 | 170690224000 | 387500 | 387500 | 387500 | 387000 | 269 |
| 229 | 20240419 | 145600 | 170586045000 | 387500 | 387000 | 387500 | 387000 | 147 |
| 230 | 20240419 | 145500 | 170529098500 | 387500 | 387500 | 387500 | 387000 | 204 |
| 231 | 20240419 | 145400 | 170450083500 | 387000 | 387500 | 387500 | 387000 | 271 |
| 232 | 20240419 | 145300 | 170345126500 | 387500 | 387500 | 387500 | 387000 | 195 |
| 233 | 20240419 | 145200 | 170269573500 | 387500 | 387500 | 387500 | 387000 | 139 |
| 234 | 20240419 | 145100 | 170215732000 | 387500 | 387000 | 387500 | 387000 | 652 |
| 235 | 20240419 | 145000 | 169963204500 | 387000 | 387500 | 387500 | 387000 | 317 |
| 236 | 20240419 | 144900 | 169840397500 | 387500 | 387500 | 387500 | 387000 | 194 |
| 237 | 20240419 | 144800 | 169765237500 | 387500 | 387500 | 387500 | 387000 | 847 |
| 238 | 20240419 | 144700 | 169437113500 | 387500 | 387000 | 387500 | 387000 | 45 |
| 239 | 20240419 | 144600 | 169419684500 | 387500 | 387500 | 388000 | 387000 | 502 |
| 240 | 20240419 | 144500 | 169225087000 | 388000 | 387500 | 388000 | 387500 | 494 |
| 241 | 20240419 | 144400 | 169033626000 | 388000 | 388000 | 388000 | 387500 | 342 |
| 242 | 20240419 | 144300 | 168900955000 | 388000 | 386500 | 388000 | 386500 | 1347 |
| 243 | 20240419 | 144200 | 168379372000 | 387000 | 386000 | 387000 | 386000 | 1688 |
| 244 | 20240419 | 144100 | 167726996000 | 386000 | 386500 | 386500 | 386000 | 367 |
| 245 | 20240419 | 144000 | 167585306000 | 386000 | 386500 | 386500 | 386000 | 314 |
| 246 | 20240419 | 143900 | 167463950500 | 386500 | 386500 | 386500 | 386000 | 259 |
| 247 | 20240419 | 143800 | 167363866000 | 386000 | 386500 | 386500 | 386000 | 242 |
| 248 | 20240419 | 143700 | 167270399000 | 386500 | 386500 | 386500 | 386000 | 149 |
| 249 | 20240419 | 143600 | 167212852000 | 386500 | 386500 | 387000 | 386000 | 1695 |
| 250 | 20240419 | 143500 | 166557740000 | 387000 | 387000 | 387000 | 386500 | 234 |
| 251 | 20240419 | 143400 | 166467203000 | 387000 | 387000 | 387500 | 386500 | 1271 |
| 252 | 20240419 | 143300 | 165975346500 | 387500 | 388000 | 388000 | 387000 | 228 |
| 253 | 20240419 | 143200 | 165887044500 | 387500 | 387000 | 388000 | 387000 | 250 |
| 254 | 20240419 | 143100 | 165790171500 | 387500 | 387500 | 388000 | 387000 | 3086 |
| 255 | 20240419 | 143000 | 164594513500 | 387500 | 387000 | 387500 | 387000 | 197 |
| 256 | 20240419 | 142900 | 164518202000 | 387500 | 387000 | 387500 | 387000 | 277 |
| 257 | 20240419 | 142800 | 164410970500 | 387000 | 387500 | 387500 | 387000 | 298 |
| 258 | 20240419 | 142700 | 164295613000 | 387500 | 387000 | 387500 | 387000 | 216 |
| 259 | 20240419 | 142600 | 164212009500 | 387000 | 387500 | 387500 | 387000 | 274 |
| 260 | 20240419 | 142500 | 164105882500 | 387500 | 387500 | 387500 | 387000 | 123 |
| 261 | 20240419 | 142400 | 164058259500 | 387500 | 387000 | 387500 | 387000 | 177 |
| 262 | 20240419 | 142300 | 163989730000 | 387000 | 387000 | 387500 | 387000 | 377 |
| 263 | 20240419 | 142200 | 163843724500 | 387500 | 387000 | 387500 | 387000 | 145 |
| 264 | 20240419 | 142100 | 163787598500 | 387000 | 387000 | 387500 | 387000 | 119 |
| 265 | 20240419 | 142000 | 163741528500 | 387000 | 387500 | 387500 | 387000 | 231 |
| 266 | 20240419 | 141900 | 163652083000 | 387000 | 387000 | 387500 | 387000 | 227 |
| 267 | 20240419 | 141800 | 163564206000 | 387000 | 387000 | 387500 | 386500 | 462 |
| 268 | 20240419 | 141700 | 163385416000 | 387000 | 387000 | 387000 | 386500 | 369 |
| 269 | 20240419 | 141600 | 163242736000 | 387000 | 387500 | 387500 | 386500 | 997 |
| 270 | 20240419 | 141500 | 162857059500 | 387000 | 387000 | 387500 | 387000 | 548 |
| 271 | 20240419 | 141400 | 162644839500 | 387500 | 387500 | 387500 | 387000 | 180 |
| 272 | 20240419 | 141300 | 162575139500 | 387500 | 387500 | 387500 | 387000 | 193 |
| 273 | 20240419 | 141200 | 162500416500 | 387500 | 387000 | 387500 | 387000 | 138 |
| 274 | 20240419 | 141100 | 162446974500 | 387000 | 387500 | 388000 | 387000 | 547 |
| 275 | 20240419 | 141000 | 162235104500 | 388000 | 387500 | 388000 | 387500 | 100 |
| 276 | 20240419 | 140900 | 162196332000 | 388000 | 387500 | 388000 | 387500 | 559 |
| 277 | 20240419 | 140800 | 161979637500 | 387500 | 388500 | 388500 | 387500 | 1485 |
| 278 | 20240419 | 140700 | 161403460000 | 388500 | 389000 | 389000 | 388000 | 1180 |
| 279 | 20240419 | 140600 | 160945055000 | 389000 | 388500 | 389000 | 388500 | 154 |
| 280 | 20240419 | 140500 | 160885182500 | 389000 | 389000 | 389000 | 388500 | 340 |
| 281 | 20240419 | 140400 | 160752967500 | 389000 | 388500 | 389000 | 388000 | 1417 |
| 282 | 20240419 | 140300 | 160202518000 | 388500 | 388000 | 388500 | 388000 | 351 |
| 283 | 20240419 | 140200 | 160066214500 | 388500 | 388000 | 388500 | 388000 | 125 |
| 284 | 20240419 | 140100 | 160017688000 | 388000 | 388500 | 388500 | 388000 | 96 |
| 285 | 20240419 | 140000 | 159980421000 | 388000 | 388000 | 388500 | 387500 | 681 |
| 286 | 20240419 | 135900 | 159716095500 | 388000 | 387500 | 388000 | 387500 | 195 |
| 287 | 20240419 | 135800 | 159640481000 | 387500 | 388500 | 388500 | 387500 | 301 |
| 288 | 20240419 | 135700 | 159523683000 | 388000 | 388500 | 388500 | 388000 | 728 |
| 289 | 20240419 | 135600 | 159241187000 | 388500 | 388500 | 388500 | 388000 | 350 |
| 290 | 20240419 | 135500 | 159105322500 | 388000 | 388500 | 389000 | 388000 | 370 |
| 291 | 20240419 | 135400 | 158961561500 | 388500 | 388500 | 389000 | 388000 | 416 |
| 292 | 20240419 | 135300 | 158799904000 | 388500 | 388500 | 389000 | 388000 | 467 |
| 293 | 20240419 | 135200 | 158618471000 | 388500 | 388500 | 389000 | 388000 | 358 |
| 294 | 20240419 | 135100 | 158479394500 | 388500 | 389000 | 389000 | 388000 | 544 |
| 295 | 20240419 | 135000 | 158268018500 | 389000 | 388000 | 389000 | 387500 | 1741 |
| 296 | 20240419 | 134900 | 157592206500 | 388000 | 388500 | 388500 | 387500 | 439 |
| 297 | 20240419 | 134800 | 157421910500 | 388000 | 388000 | 388500 | 388000 | 462 |
| 298 | 20240419 | 134700 | 157242645000 | 388500 | 388500 | 388500 | 388000 | 555 |
| 299 | 20240419 | 134600 | 157027177500 | 388500 | 388500 | 389000 | 388000 | 2437 |
| 300 | 20240419 | 134500 | 156080138500 | 388500 | 388500 | 388500 | 388000 | 194 |
| 301 | 20240419 | 134400 | 156004801000 | 388500 | 388000 | 388500 | 388000 | 791 |
| 302 | 20240419 | 134300 | 155697858500 | 388000 | 388000 | 388000 | 387500 | 349 |
| 303 | 20240419 | 134200 | 155562500500 | 388000 | 387500 | 388500 | 387500 | 866 |
| 304 | 20240419 | 134100 | 155226538000 | 387500 | 387000 | 388000 | 387000 | 620 |
| 305 | 20240419 | 134000 | 154986425000 | 387000 | 387000 | 387500 | 386500 | 562 |
| 306 | 20240419 | 133900 | 154768946500 | 387500 | 388000 | 388500 | 387000 | 1773 |
| 307 | 20240419 | 133800 | 154081106000 | 388500 | 388500 | 388500 | 388000 | 581 |
| 308 | 20240419 | 133700 | 153855536500 | 388500 | 387500 | 388500 | 387500 | 788 |
| 309 | 20240419 | 133600 | 153549786000 | 387500 | 387000 | 387500 | 387000 | 1456 |
| 310 | 20240419 | 133500 | 152985690000 | 387000 | 387000 | 387500 | 386500 | 309 |
| 311 | 20240419 | 133400 | 152866097500 | 386500 | 386500 | 387000 | 386500 | 904 |
| 312 | 20240419 | 133300 | 152516482500 | 386500 | 386000 | 386500 | 386000 | 365 |
| 313 | 20240419 | 133200 | 152375501500 | 386000 | 387000 | 387500 | 386000 | 2383 |
| 314 | 20240419 | 133100 | 151454097000 | 387000 | 387500 | 387500 | 387000 | 1075 |
| 315 | 20240419 | 133000 | 151037771000 | 387500 | 388500 | 388500 | 387500 | 1340 |
| 316 | 20240419 | 132900 | 150518048000 | 388500 | 388500 | 389000 | 388000 | 1181 |
| 317 | 20240419 | 132800 | 150059195000 | 388500 | 388500 | 388500 | 388000 | 757 |
| 318 | 20240419 | 132700 | 149765223500 | 388500 | 388500 | 388500 | 388000 | 974 |
| 319 | 20240419 | 132600 | 149387143000 | 388500 | 388500 | 389000 | 388000 | 820 |
| 320 | 20240419 | 132500 | 149068655500 | 388000 | 388000 | 388500 | 388000 | 250 |
| 321 | 20240419 | 132400 | 148971540500 | 388000 | 387500 | 388000 | 387000 | 424 |
| 322 | 20240419 | 132300 | 148807111500 | 387500 | 387000 | 388000 | 387000 | 762 |
| 323 | 20240419 | 132200 | 148511959000 | 387000 | 387000 | 387500 | 387000 | 395 |
| 324 | 20240419 | 132100 | 148358913000 | 387500 | 387500 | 387500 | 387000 | 803 |
| 325 | 20240419 | 132000 | 148047892500 | 387000 | 389000 | 389000 | 387000 | 1550 |
| 326 | 20240419 | 131900 | 147446859000 | 388500 | 388500 | 389000 | 388000 | 848 |
| 327 | 20240419 | 131800 | 147117412500 | 388500 | 387500 | 389000 | 387500 | 2369 |
| 328 | 20240419 | 131700 | 146197429500 | 388000 | 387500 | 388000 | 387000 | 528 |
| 329 | 20240419 | 131600 | 145992756500 | 387500 | 387000 | 388000 | 387000 | 500 |
| 330 | 20240419 | 131500 | 145799073500 | 387000 | 386000 | 387000 | 386000 | 747 |
| 331 | 20240419 | 131400 | 145510180500 | 386500 | 386500 | 386500 | 386000 | 1242 |
| 332 | 20240419 | 131300 | 145030160500 | 387000 | 385500 | 387000 | 385500 | 1295 |
| 333 | 20240419 | 131200 | 144530204500 | 386000 | 386000 | 386500 | 385500 | 590 |
| 334 | 20240419 | 131100 | 144302539500 | 386000 | 386500 | 387000 | 385500 | 1025 |
| 335 | 20240419 | 131000 | 143906645000 | 387000 | 388000 | 388000 | 386500 | 987 |
| 336 | 20240419 | 130900 | 143524478000 | 387500 | 388500 | 388500 | 387500 | 725 |
| 337 | 20240419 | 130800 | 143243193000 | 388500 | 389000 | 389500 | 388000 | 2797 |
| 338 | 20240419 | 130700 | 142155035500 | 389500 | 387000 | 389500 | 387000 | 5706 |
| 339 | 20240419 | 130600 | 139939475000 | 387000 | 385500 | 388000 | 385500 | 8826 |
| 340 | 20240419 | 130500 | 136528878000 | 385500 | 385000 | 385500 | 385000 | 1582 |
| 341 | 20240419 | 130400 | 135919392000 | 385000 | 384500 | 385000 | 384000 | 2832 |
| 342 | 20240419 | 130300 | 134829998500 | 384000 | 384500 | 384500 | 384000 | 187 |
| 343 | 20240419 | 130200 | 134758131500 | 384500 | 384000 | 384500 | 383500 | 1002 |
| 344 | 20240419 | 130100 | 134373335000 | 384000 | 383500 | 384000 | 383500 | 272 |
| 345 | 20240419 | 130000 | 134268900000 | 384000 | 384000 | 384000 | 383500 | 181 |
| 346 | 20240419 | 125900 | 134199407000 | 384000 | 384000 | 384000 | 383500 | 376 |
| 347 | 20240419 | 125800 | 134055122500 | 384000 | 384000 | 384000 | 383500 | 182 |
| 348 | 20240419 | 125700 | 133985280000 | 383500 | 383500 | 384000 | 383500 | 96 |
| 349 | 20240419 | 125600 | 133948448000 | 383500 | 383500 | 384000 | 383500 | 258 |
| 350 | 20240419 | 125500 | 133849420000 | 383500 | 384000 | 384000 | 383500 | 514 |
| 351 | 20240419 | 125400 | 133652257000 | 383500 | 383500 | 384000 | 383000 | 382 |
| 352 | 20240419 | 125300 | 133505762500 | 383500 | 383500 | 383500 | 383000 | 193 |
| 353 | 20240419 | 125200 | 133431751500 | 383500 | 383000 | 383500 | 383000 | 1371 |
| 354 | 20240419 | 125100 | 132906090500 | 383500 | 383000 | 383500 | 382500 | 1013 |
| 355 | 20240419 | 125000 | 132518053000 | 383000 | 382500 | 383000 | 382500 | 259 |
| 356 | 20240419 | 124900 | 132418883500 | 382500 | 382500 | 383000 | 382500 | 444 |
| 357 | 20240419 | 124800 | 132249043500 | 382500 | 382500 | 383000 | 382500 | 201 |
| 358 | 20240419 | 124700 | 132172087500 | 383000 | 382500 | 383000 | 382000 | 601 |
| 359 | 20240419 | 124600 | 131942219000 | 382500 | 382500 | 383000 | 382500 | 283 |
| 360 | 20240419 | 124500 | 131833953500 | 382500 | 382500 | 383000 | 382000 | 547 |
| 361 | 20240419 | 124400 | 131624736000 | 383000 | 383000 | 383500 | 381500 | 2888 |
| 362 | 20240419 | 124300 | 130520730000 | 383000 | 382500 | 383000 | 382500 | 1917 |
| 363 | 20240419 | 124200 | 129787219000 | 382500 | 382500 | 382500 | 382000 | 240 |
| 364 | 20240419 | 124100 | 129695529000 | 382500 | 382500 | 382500 | 382000 | 149 |
| 365 | 20240419 | 124000 | 129638548000 | 382000 | 382500 | 382500 | 382000 | 189 |
| 366 | 20240419 | 123900 | 129566274500 | 382500 | 383000 | 383000 | 382000 | 584 |
| 367 | 20240419 | 123800 | 129342910000 | 382500 | 383000 | 383000 | 382500 | 356 |
| 368 | 20240419 | 123700 | 129206693500 | 383000 | 384000 | 384500 | 383000 | 4791 |
| 369 | 20240419 | 123600 | 127368340000 | 384000 | 384000 | 384500 | 384000 | 309 |
| 370 | 20240419 | 123500 | 127249672000 | 384000 | 384000 | 384500 | 384000 | 246 |
| 371 | 20240419 | 123400 | 127155119000 | 384500 | 384000 | 384500 | 383500 | 3023 |
| 372 | 20240419 | 123300 | 125994245500 | 384000 | 383500 | 384000 | 383500 | 357 |
| 373 | 20240419 | 123200 | 125857213500 | 383500 | 383500 | 384000 | 383000 | 2188 |
| 374 | 20240419 | 123100 | 125018333500 | 383500 | 383000 | 384000 | 383000 | 2408 |
| 375 | 20240419 | 123000 | 124095192000 | 383000 | 382500 | 383000 | 382000 | 228 |
| 376 | 20240419 | 122900 | 124007967000 | 382500 | 382500 | 382500 | 382000 | 452 |
| 377 | 20240419 | 122800 | 123835117500 | 382500 | 382500 | 383000 | 382000 | 491 |
| 378 | 20240419 | 122700 | 123647375000 | 382500 | 383000 | 383000 | 382500 | 522 |
| 379 | 20240419 | 122600 | 123447628500 | 383000 | 382500 | 383000 | 382500 | 445 |
| 380 | 20240419 | 122500 | 123277350500 | 382500 | 383000 | 383000 | 382500 | 418 |
| 381 | 20240419 | 122400 | 123117350500 | 383000 | 383000 | 383000 | 382500 | 278 |
| 382 | 20240419 | 122300 | 123010953500 | 383000 | 383000 | 383000 | 382500 | 334 |
| 383 | 20240419 | 122200 | 122883091000 | 383000 | 383000 | 383500 | 383000 | 1280 |
| 384 | 20240419 | 122100 | 122392824500 | 383500 | 383000 | 383500 | 383000 | 161 |
| 385 | 20240419 | 122000 | 122331141500 | 383500 | 383000 | 383500 | 382500 | 1156 |
| 386 | 20240419 | 121900 | 121888413000 | 383000 | 382500 | 383000 | 382500 | 87 |
| 387 | 20240419 | 121800 | 121855112000 | 382500 | 383000 | 383000 | 382500 | 1459 |
| 388 | 20240419 | 121700 | 121296597500 | 382500 | 383000 | 383000 | 382500 | 310 |
| 389 | 20240419 | 121600 | 121177976500 | 383000 | 383000 | 383000 | 382500 | 398 |
| 390 | 20240419 | 121500 | 121025568000 | 383000 | 383500 | 383500 | 383000 | 742 |
| 391 | 20240419 | 121400 | 120741352500 | 383500 | 383500 | 383500 | 383000 | 678 |
| 392 | 20240419 | 121300 | 120481367500 | 383500 | 383500 | 383500 | 383000 | 415 |
| 393 | 20240419 | 121200 | 120322276500 | 383000 | 383000 | 383000 | 382500 | 1716 |
| 394 | 20240419 | 121100 | 119665171000 | 383000 | 382500 | 383000 | 382500 | 140 |
| 395 | 20240419 | 121000 | 119611589000 | 383000 | 382500 | 383000 | 382000 | 623 |
| 396 | 20240419 | 120900 | 119373064000 | 382500 | 383000 | 383000 | 382000 | 1938 |
| 397 | 20240419 | 120800 | 118631807000 | 383000 | 383500 | 383500 | 383000 | 741 |
| 398 | 20240419 | 120700 | 118347827500 | 383000 | 383000 | 383500 | 382500 | 750 |
| 399 | 20240419 | 120600 | 118060569000 | 382000 | 382000 | 383000 | 381500 | 3766 |
| 400 | 20240419 | 120500 | 116621389500 | 382000 | 381500 | 382000 | 381500 | 229 |
| 401 | 20240419 | 120400 | 116533987500 | 381500 | 381500 | 381500 | 381000 | 764 |
| 402 | 20240419 | 120300 | 116242639000 | 381500 | 381000 | 381500 | 380500 | 1888 |
| 403 | 20240419 | 120200 | 115523279500 | 381000 | 381500 | 382000 | 380500 | 631 |
| 404 | 20240419 | 120100 | 115282796000 | 382000 | 380500 | 382000 | 380000 | 3324 |
| 405 | 20240419 | 120000 | 114016067500 | 380500 | 380500 | 380500 | 380000 | 710 |
| 406 | 20240419 | 115900 | 113745987500 | 380500 | 380000 | 381000 | 380000 | 949 |
| 407 | 20240419 | 115800 | 113385025500 | 380500 | 380500 | 380500 | 379000 | 3847 |
| 408 | 20240419 | 115700 | 111924393000 | 380000 | 381000 | 381000 | 380000 | 849 |
| 409 | 20240419 | 115600 | 111601280000 | 381000 | 380000 | 381000 | 380000 | 679 |
| 410 | 20240419 | 115500 | 111342921500 | 380000 | 380000 | 380500 | 380000 | 846 |
| 411 | 20240419 | 115400 | 111021167000 | 380500 | 380000 | 380500 | 380000 | 240 |
| 412 | 20240419 | 115300 | 110929940000 | 380000 | 380000 | 380500 | 380000 | 521 |
| 413 | 20240419 | 115200 | 110731955000 | 380500 | 380000 | 380500 | 380000 | 184 |
| 414 | 20240419 | 115100 | 110662023500 | 380000 | 380000 | 380500 | 379500 | 498 |
| 415 | 20240419 | 115000 | 110472782500 | 380000 | 379500 | 380500 | 379500 | 1439 |
| 416 | 20240419 | 114900 | 109926067500 | 379500 | 378500 | 379500 | 378500 | 1512 |
| 417 | 20240419 | 114800 | 109352725500 | 379000 | 379000 | 379000 | 378500 | 461 |
| 418 | 20240419 | 114700 | 109178177000 | 379000 | 379000 | 379500 | 378500 | 1368 |
| 419 | 20240419 | 114600 | 108659770500 | 379000 | 379500 | 379500 | 379000 | 728 |
| 420 | 20240419 | 114500 | 108383851500 | 379000 | 379500 | 380000 | 379000 | 499 |
| 421 | 20240419 | 114400 | 108194512000 | 379000 | 379000 | 380000 | 379000 | 318 |
| 422 | 20240419 | 114300 | 108073845000 | 379000 | 380000 | 380500 | 379000 | 1951 |
| 423 | 20240419 | 114200 | 107332981500 | 380000 | 380500 | 380500 | 380000 | 324 |
| 424 | 20240419 | 114100 | 107209850000 | 380000 | 381000 | 381000 | 380000 | 427 |
| 425 | 20240419 | 114000 | 107047382000 | 381000 | 381500 | 381500 | 380500 | 2676 |
| 426 | 20240419 | 113900 | 106027811000 | 380500 | 380500 | 381500 | 380000 | 648 |
| 427 | 20240419 | 113800 | 105781210500 | 380500 | 382000 | 382000 | 380500 | 704 |
| 428 | 20240419 | 113700 | 105512793500 | 381500 | 381000 | 382000 | 381000 | 1420 |
| 429 | 20240419 | 113600 | 104971242000 | 381000 | 380000 | 382000 | 380000 | 2084 |
| 430 | 20240419 | 113500 | 104177059000 | 380500 | 380500 | 380500 | 380000 | 674 |
| 431 | 20240419 | 113400 | 103920824000 | 380500 | 380500 | 380500 | 380000 | 250 |
| 432 | 20240419 | 113300 | 103825783500 | 380500 | 380500 | 380500 | 379500 | 663 |
| 433 | 20240419 | 113200 | 103573772500 | 379500 | 379500 | 380000 | 379000 | 876 |
| 434 | 20240419 | 113100 | 103241137000 | 379500 | 379500 | 380000 | 379500 | 429 |
| 435 | 20240419 | 113000 | 103078254000 | 379500 | 380500 | 381000 | 379500 | 872 |
| 436 | 20240419 | 112900 | 102746712000 | 381000 | 380500 | 381000 | 380000 | 921 |
| 437 | 20240419 | 112800 | 102396237000 | 380500 | 380500 | 381500 | 380000 | 1435 |
| 438 | 20240419 | 112700 | 101849862000 | 380500 | 380000 | 380500 | 379500 | 1493 |
| 439 | 20240419 | 112600 | 101282586500 | 379500 | 379000 | 380000 | 378500 | 2423 |
| 440 | 20240419 | 112500 | 100363550000 | 379000 | 380000 | 380000 | 379000 | 1405 |
| 441 | 20240419 | 112400 | 99830951000 | 379500 | 379500 | 380000 | 379000 | 1095 |
| 442 | 20240419 | 112300 | 99415411500 | 379500 | 379500 | 379500 | 379000 | 439 |
| 443 | 20240419 | 112200 | 99248826500 | 379500 | 378000 | 379500 | 378000 | 1173 |
| 444 | 20240419 | 112100 | 98804692500 | 378000 | 377500 | 378500 | 377500 | 1617 |
| 445 | 20240419 | 112000 | 98193774000 | 377500 | 377500 | 378000 | 377000 | 1575 |
| 446 | 20240419 | 111900 | 97598987500 | 377500 | 378000 | 378500 | 377500 | 3705 |
| 447 | 20240419 | 111800 | 96199035000 | 378000 | 378500 | 378500 | 378000 | 656 |
| 448 | 20240419 | 111700 | 95950943500 | 378000 | 378500 | 379500 | 378000 | 979 |
| 449 | 20240419 | 111600 | 95580083500 | 378500 | 378000 | 379000 | 378000 | 2106 |
| 450 | 20240419 | 111500 | 94783452500 | 378000 | 378500 | 379000 | 378000 | 3237 |
| 451 | 20240419 | 111400 | 93558622500 | 378500 | 379000 | 379500 | 378500 | 1072 |
| 452 | 20240419 | 111300 | 93152714500 | 379500 | 379000 | 379500 | 378500 | 1502 |
| 453 | 20240419 | 111200 | 92583771000 | 379000 | 379500 | 379500 | 378500 | 2070 |
| 454 | 20240419 | 111100 | 91799154500 | 379500 | 380000 | 380500 | 379000 | 1732 |
| 455 | 20240419 | 111000 | 91141702000 | 380000 | 381000 | 381000 | 380000 | 741 |
| 456 | 20240419 | 110900 | 90859863500 | 381000 | 380500 | 381000 | 380500 | 1506 |
| 457 | 20240419 | 110800 | 90286177500 | 380500 | 380000 | 381000 | 379500 | 981 |
| 458 | 20240419 | 110700 | 89913064000 | 380000 | 379000 | 380500 | 378500 | 1783 |
| 459 | 20240419 | 110600 | 89236446000 | 379000 | 378500 | 379500 | 378500 | 1236 |
| 460 | 20240419 | 110500 | 88768091000 | 378500 | 379000 | 379000 | 378000 | 1589 |
| 461 | 20240419 | 110400 | 88166719500 | 378500 | 379000 | 379500 | 378000 | 5132 |
| 462 | 20240419 | 110300 | 86224569500 | 379000 | 380500 | 380500 | 379000 | 11499 |
| 463 | 20240419 | 110200 | 81856904500 | 380000 | 380500 | 381000 | 380000 | 2371 |
| 464 | 20240419 | 110100 | 80955677000 | 380500 | 380500 | 381000 | 380000 | 1721 |
| 465 | 20240419 | 110000 | 80301113000 | 380500 | 381500 | 381500 | 380500 | 4569 |
| 466 | 20240419 | 105900 | 78561902000 | 381500 | 381500 | 381500 | 381000 | 1289 |
| 467 | 20240419 | 105800 | 78070760500 | 381000 | 381500 | 381500 | 381000 | 814 |
| 468 | 20240419 | 105700 | 77760410500 | 381000 | 382000 | 382000 | 381000 | 635 |
| 469 | 20240419 | 105600 | 77518319500 | 382000 | 382000 | 382000 | 381500 | 445 |
| 470 | 20240419 | 105500 | 77348545000 | 381500 | 381500 | 382000 | 381000 | 883 |
| 471 | 20240419 | 105400 | 77011747500 | 381500 | 382000 | 382000 | 381500 | 273 |
| 472 | 20240419 | 105300 | 76907557000 | 382000 | 382000 | 382500 | 381500 | 812 |
| 473 | 20240419 | 105200 | 76597595500 | 382500 | 382500 | 383000 | 381500 | 1145 |
| 474 | 20240419 | 105100 | 76159902500 | 382500 | 383000 | 383500 | 382500 | 1602 |
| 475 | 20240419 | 105000 | 75546535000 | 383000 | 382000 | 383000 | 382000 | 847 |
| 476 | 20240419 | 104900 | 75222191000 | 382500 | 381500 | 383000 | 381000 | 1087 |
| 477 | 20240419 | 104800 | 74807022500 | 381000 | 381500 | 382000 | 381000 | 1063 |
| 478 | 20240419 | 104700 | 74401602500 | 381000 | 381000 | 381500 | 381000 | 744 |
| 479 | 20240419 | 104600 | 74118131000 | 381000 | 380500 | 381500 | 380500 | 1364 |
| 480 | 20240419 | 104500 | 73598674500 | 380500 | 381000 | 381500 | 380500 | 6169 |
| 481 | 20240419 | 104400 | 71249859000 | 381000 | 381500 | 382000 | 381000 | 1005 |
| 482 | 20240419 | 104300 | 70866523000 | 381500 | 381500 | 382000 | 381000 | 637 |
| 483 | 20240419 | 104200 | 70623544000 | 381500 | 381500 | 382000 | 381000 | 1170 |
| 484 | 20240419 | 104100 | 70177132000 | 381500 | 381000 | 381500 | 381000 | 1871 |
| 485 | 20240419 | 104000 | 69463480500 | 381000 | 381500 | 381500 | 381000 | 2200 |
| 486 | 20240419 | 103900 | 68624399000 | 381500 | 381500 | 382000 | 381500 | 802 |
| 487 | 20240419 | 103800 | 68318372000 | 382000 | 382000 | 382000 | 381500 | 698 |
| 488 | 20240419 | 103700 | 68051936500 | 382000 | 382000 | 382000 | 381500 | 1736 |
| 489 | 20240419 | 103600 | 67389289000 | 382500 | 382000 | 382500 | 381500 | 4926 |
| 490 | 20240419 | 103500 | 65507556000 | 382000 | 383500 | 383500 | 382000 | 8369 |
| 491 | 20240419 | 103400 | 62304930000 | 383000 | 383500 | 383500 | 383000 | 1505 |
| 492 | 20240419 | 103300 | 61728488000 | 383000 | 383000 | 383500 | 383000 | 350 |
| 493 | 20240419 | 103200 | 61594403000 | 383000 | 383500 | 383500 | 383000 | 860 |
| 494 | 20240419 | 103100 | 61264690000 | 383500 | 383500 | 383500 | 383000 | 917 |
| 495 | 20240419 | 103000 | 60913433000 | 383500 | 383500 | 384000 | 383000 | 2632 |
| 496 | 20240419 | 102900 | 59904238500 | 383500 | 384000 | 384500 | 383500 | 2912 |
| 497 | 20240419 | 102800 | 58786535500 | 384000 | 384000 | 384500 | 384000 | 492 |
| 498 | 20240419 | 102700 | 58597557500 | 384000 | 384000 | 384500 | 384000 | 587 |
| 499 | 20240419 | 102600 | 58372029500 | 384000 | 384000 | 384500 | 384000 | 355 |
| 500 | 20240419 | 102500 | 58235679000 | 384000 | 384500 | 384500 | 384000 | 396 |
| 501 | 20240419 | 102400 | 58083547000 | 384000 | 384500 | 384500 | 384000 | 506 |
| 502 | 20240419 | 102300 | 57889205000 | 384000 | 384000 | 384500 | 384000 | 760 |
| 503 | 20240419 | 102200 | 57597339500 | 384000 | 384000 | 384500 | 384000 | 296 |
| 504 | 20240419 | 102100 | 57483654000 | 384000 | 384500 | 384500 | 384000 | 488 |
| 505 | 20240419 | 102000 | 57296219000 | 384000 | 384500 | 384500 | 384000 | 333 |
| 506 | 20240419 | 101900 | 57168289000 | 384000 | 384500 | 384500 | 384000 | 315 |
| 507 | 20240419 | 101800 | 57047283500 | 384000 | 384000 | 385000 | 384000 | 1708 |
| 508 | 20240419 | 101700 | 56390753000 | 384000 | 384500 | 385000 | 384000 | 1500 |
| 509 | 20240419 | 101600 | 55814100500 | 384500 | 386000 | 386000 | 384500 | 2691 |
| 510 | 20240419 | 101500 | 54777311000 | 386000 | 385500 | 386000 | 385500 | 271 |
| 511 | 20240419 | 101400 | 54672813000 | 385500 | 386000 | 386000 | 385500 | 559 |
| 512 | 20240419 | 101300 | 54457280500 | 385500 | 386000 | 386500 | 385500 | 148 |
| 513 | 20240419 | 101200 | 54400170000 | 386000 | 386500 | 386500 | 386000 | 904 |
| 514 | 20240419 | 101100 | 54050961500 | 386500 | 386500 | 387000 | 386500 | 207 |
| 515 | 20240419 | 101000 | 53970914500 | 386500 | 387000 | 387000 | 386500 | 1145 |
| 516 | 20240419 | 100900 | 53528313000 | 387000 | 388000 | 388500 | 387000 | 2636 |
| 517 | 20240419 | 100800 | 52507066000 | 388500 | 388000 | 388500 | 388000 | 332 |
| 518 | 20240419 | 100700 | 52378235000 | 388500 | 388000 | 388500 | 387500 | 812 |
| 519 | 20240419 | 100600 | 52063164000 | 388000 | 388000 | 388000 | 387500 | 148 |
| 520 | 20240419 | 100500 | 52005744000 | 388000 | 388500 | 388500 | 388000 | 1248 |
| 521 | 20240419 | 100400 | 51521350500 | 388500 | 388500 | 388500 | 388000 | 429 |
| 522 | 20240419 | 100300 | 51354707500 | 388000 | 388000 | 389000 | 388000 | 1955 |
| 523 | 20240419 | 100200 | 50595198500 | 388000 | 388000 | 388500 | 387500 | 1436 |
| 524 | 20240419 | 100100 | 50037534000 | 388000 | 388000 | 388500 | 387500 | 1402 |
| 525 | 20240419 | 100000 | 49493524000 | 388500 | 388000 | 388500 | 388000 | 228 |
| 526 | 20240419 | 095900 | 49405038500 | 388000 | 388500 | 388500 | 388000 | 1073 |
| 527 | 20240419 | 095800 | 48988486000 | 388500 | 388500 | 389000 | 388000 | 515 |
| 528 | 20240419 | 095700 | 48788474000 | 388500 | 389000 | 389000 | 388000 | 1080 |
| 529 | 20240419 | 095600 | 48369062000 | 388000 | 388000 | 389000 | 388000 | 935 |
| 530 | 20240419 | 095500 | 48006094500 | 388000 | 389000 | 389500 | 387500 | 4561 |
| 531 | 20240419 | 095400 | 46232514000 | 389500 | 388500 | 389500 | 388000 | 3014 |
| 532 | 20240419 | 095300 | 45060108500 | 388500 | 387000 | 388500 | 386500 | 2858 |
| 533 | 20240419 | 095200 | 43952488500 | 387000 | 386000 | 387000 | 386000 | 1193 |
| 534 | 20240419 | 095100 | 43491378500 | 386500 | 386500 | 386500 | 386000 | 357 |
| 535 | 20240419 | 095000 | 43353441000 | 386000 | 386000 | 387000 | 385500 | 2375 |
| 536 | 20240419 | 094900 | 42436023500 | 386000 | 385500 | 386000 | 385000 | 971 |
| 537 | 20240419 | 094800 | 42061716500 | 385000 | 385500 | 385500 | 385000 | 617 |
| 538 | 20240419 | 094700 | 41824021000 | 385500 | 386000 | 386000 | 385500 | 1602 |
| 539 | 20240419 | 094600 | 41206363500 | 385500 | 386500 | 386500 | 385500 | 1800 |
| 540 | 20240419 | 094500 | 40511175000 | 386500 | 385000 | 386500 | 384500 | 1782 |
| 541 | 20240419 | 094400 | 39823704000 | 385000 | 384500 | 385000 | 384500 | 494 |
| 542 | 20240419 | 094300 | 39633575000 | 384500 | 385000 | 385000 | 384000 | 983 |
| 543 | 20240419 | 094200 | 39255577000 | 384500 | 384000 | 385000 | 384000 | 754 |
| 544 | 20240419 | 094100 | 38965840500 | 384000 | 384000 | 384500 | 383500 | 1151 |
| 545 | 20240419 | 094000 | 38523858000 | 384000 | 385500 | 385500 | 384000 | 1673 |
| 546 | 20240419 | 093900 | 37880363000 | 385000 | 385500 | 385500 | 384500 | 1435 |
| 547 | 20240419 | 093800 | 37327844500 | 385000 | 385000 | 385500 | 384500 | 1080 |
| 548 | 20240419 | 093700 | 36912047500 | 385000 | 385000 | 385000 | 384500 | 796 |
| 549 | 20240419 | 093600 | 36605636500 | 384500 | 384500 | 385000 | 384000 | 1690 |
| 550 | 20240419 | 093500 | 35955945000 | 384500 | 384000 | 384500 | 384000 | 278 |
| 551 | 20240419 | 093400 | 35849146500 | 384000 | 383500 | 384500 | 383000 | 2049 |
| 552 | 20240419 | 093300 | 35062998000 | 383000 | 383500 | 383500 | 383000 | 602 |
| 553 | 20240419 | 093200 | 34832371000 | 383000 | 383500 | 383500 | 383000 | 496 |
| 554 | 20240419 | 093100 | 34642328500 | 383000 | 383500 | 383500 | 383000 | 673 |
| 555 | 20240419 | 093000 | 34384302500 | 383500 | 383500 | 383500 | 383000 | 1737 |
| 556 | 20240419 | 092900 | 33718280000 | 383500 | 383500 | 383500 | 383000 | 1960 |
| 557 | 20240419 | 092800 | 32966848000 | 384000 | 383500 | 384000 | 383500 | 1272 |
| 558 | 20240419 | 092700 | 32478870000 | 384000 | 384000 | 384000 | 383500 | 362 |
| 559 | 20240419 | 092600 | 32339898500 | 384000 | 384000 | 384000 | 383500 | 719 |
| 560 | 20240419 | 092500 | 32063817000 | 384000 | 384500 | 384500 | 383500 | 908 |
| 561 | 20240419 | 092400 | 31715124000 | 384000 | 384500 | 385000 | 384000 | 1242 |
| 562 | 20240419 | 092300 | 31237688000 | 385000 | 384000 | 385000 | 383500 | 3269 |
| 563 | 20240419 | 092200 | 29982184000 | 384000 | 383500 | 384000 | 383500 | 680 |
| 564 | 20240419 | 092100 | 29721177000 | 383500 | 383000 | 384000 | 383000 | 1425 |
| 565 | 20240419 | 092000 | 29174826000 | 383500 | 383500 | 383500 | 383000 | 1268 |
| 566 | 20240419 | 091900 | 28688642500 | 383500 | 384000 | 384000 | 383000 | 2444 |
| 567 | 20240419 | 091800 | 27751256000 | 384000 | 384000 | 384500 | 383500 | 549 |
| 568 | 20240419 | 091700 | 27540519500 | 384000 | 385500 | 385500 | 384000 | 3503 |
| 569 | 20240419 | 091600 | 26193619500 | 385500 | 385000 | 385500 | 384500 | 1182 |
| 570 | 20240419 | 091500 | 25738483000 | 385000 | 384500 | 385500 | 384000 | 2974 |
| 571 | 20240419 | 091400 | 24594437000 | 384500 | 383000 | 384500 | 383000 | 2687 |
| 572 | 20240419 | 091300 | 23563552000 | 383500 | 383500 | 384000 | 383000 | 896 |
| 573 | 20240419 | 091200 | 23220024000 | 383500 | 383000 | 384000 | 382500 | 2414 |
| 574 | 20240419 | 091100 | 22295216000 | 383000 | 382500 | 384000 | 382500 | 3680 |
| 575 | 20240419 | 091000 | 20885553500 | 383000 | 383000 | 383500 | 382500 | 3714 |
| 576 | 20240419 | 090900 | 19463191500 | 383000 | 384000 | 384000 | 383000 | 2212 |
| 577 | 20240419 | 090800 | 18614825500 | 383500 | 383500 | 384000 | 383500 | 2483 |
| 578 | 20240419 | 090700 | 17662400000 | 383500 | 384500 | 384500 | 383500 | 1589 |
| 579 | 20240419 | 090600 | 17052189000 | 384500 | 383500 | 384500 | 383500 | 2270 |
| 580 | 20240419 | 090500 | 16180920500 | 384000 | 385500 | 385500 | 383000 | 4352 |
| 581 | 20240419 | 090400 | 14509309500 | 385500 | 386000 | 386000 | 385000 | 2994 |
| 582 | 20240419 | 090300 | 13354453000 | 386000 | 383500 | 386000 | 383500 | 3086 |
| 583 | 20240419 | 090200 | 12166853500 | 383000 | 384500 | 385000 | 383000 | 8188 |
| 584 | 20240419 | 090100 | 9023998500 | 385000 | 384000 | 385500 | 383500 | 5663 |
| 585 | 20240419 | 090000 | 6845899500 | 383500 | 386500 | 387000 | 382500 | 17417 |