34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 184500 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 15978 |
| 3 | 20240423 | 184400 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 4 | 20240423 | 184300 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 5 | 20240423 | 184200 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 6 | 20240423 | 184100 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 7 | 20240423 | 184000 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 8 | 20240423 | 183900 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 9 | 20240423 | 183800 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 10 | 20240423 | 183700 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 11 | 20240423 | 183600 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 12 | 20240423 | 183500 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 13 | 20240423 | 183400 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 14 | 20240423 | 183300 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 15 | 20240423 | 183200 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 16 | 20240423 | 183100 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 17 | 20240423 | 183000 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 18 | 20240423 | 182900 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 19 | 20240423 | 182800 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 20 | 20240423 | 182700 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 21 | 20240423 | 182600 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 22 | 20240423 | 182500 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 23 | 20240423 | 182400 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 24 | 20240423 | 182300 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 25 | 20240423 | 182200 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 26 | 20240423 | 182100 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 27 | 20240423 | 182000 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 28 | 20240423 | 181900 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 29 | 20240423 | 181800 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 30 | 20240423 | 181700 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 31 | 20240423 | 181600 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 32 | 20240423 | 181500 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 15978 |
| 33 | 20240423 | 181400 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 34 | 20240423 | 181300 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 35 | 20240423 | 181200 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 36 | 20240423 | 181100 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 37 | 20240423 | 181000 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 38 | 20240423 | 180900 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 39 | 20240423 | 180800 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 40 | 20240423 | 180700 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 41 | 20240423 | 180600 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 42 | 20240423 | 180500 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 43 | 20240423 | 180400 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 44 | 20240423 | 180300 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 45 | 20240423 | 180200 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 46 | 20240423 | 180100 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 47 | 20240423 | 180000 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 48 | 20240423 | 175900 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 49 | 20240423 | 175800 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 50 | 20240423 | 175700 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 51 | 20240423 | 175600 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 52 | 20240423 | 175500 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 53 | 20240423 | 175400 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 54 | 20240423 | 175300 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 55 | 20240423 | 175200 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 56 | 20240423 | 175100 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 57 | 20240423 | 175000 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 58 | 20240423 | 174900 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 59 | 20240423 | 174800 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 60 | 20240423 | 174700 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 61 | 20240423 | 174600 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 62 | 20240423 | 174500 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 15978 |
| 63 | 20240423 | 174400 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 64 | 20240423 | 174300 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 65 | 20240423 | 174200 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 66 | 20240423 | 174100 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 67 | 20240423 | 174000 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 68 | 20240423 | 173900 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 69 | 20240423 | 173800 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 70 | 20240423 | 173700 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 71 | 20240423 | 173600 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 72 | 20240423 | 173500 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 73 | 20240423 | 173400 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 74 | 20240423 | 173300 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 75 | 20240423 | 173200 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 76 | 20240423 | 173100 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 77 | 20240423 | 173000 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 78 | 20240423 | 172900 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 79 | 20240423 | 172800 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 80 | 20240423 | 172700 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 81 | 20240423 | 172600 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 82 | 20240423 | 172500 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 83 | 20240423 | 172400 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 84 | 20240423 | 172300 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 85 | 20240423 | 172200 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 86 | 20240423 | 172100 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 87 | 20240423 | 172000 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 88 | 20240423 | 171900 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 89 | 20240423 | 171800 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 90 | 20240423 | 171700 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 91 | 20240423 | 171600 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 92 | 20240423 | 171500 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 15978 |
| 93 | 20240423 | 171400 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 94 | 20240423 | 171300 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 95 | 20240423 | 171200 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 96 | 20240423 | 171100 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 97 | 20240423 | 171000 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 98 | 20240423 | 170900 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 99 | 20240423 | 170800 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 100 | 20240423 | 170700 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 101 | 20240423 | 170600 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 102 | 20240423 | 170500 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 103 | 20240423 | 170400 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 104 | 20240423 | 170300 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 105 | 20240423 | 170200 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 106 | 20240423 | 170100 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 107 | 20240423 | 170000 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 108 | 20240423 | 165900 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 109 | 20240423 | 165800 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 110 | 20240423 | 165700 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 111 | 20240423 | 165600 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 112 | 20240423 | 165500 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 113 | 20240423 | 165400 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 114 | 20240423 | 165300 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 115 | 20240423 | 165200 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 116 | 20240423 | 165100 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 117 | 20240423 | 165000 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 118 | 20240423 | 164900 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 119 | 20240423 | 164800 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 120 | 20240423 | 164700 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 121 | 20240423 | 164600 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 122 | 20240423 | 164500 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 15978 |
| 123 | 20240423 | 164400 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 124 | 20240423 | 164300 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 125 | 20240423 | 164200 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 126 | 20240423 | 164100 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 127 | 20240423 | 164000 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 128 | 20240423 | 163900 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 129 | 20240423 | 163800 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 130 | 20240423 | 163700 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 131 | 20240423 | 163600 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 132 | 20240423 | 163500 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 133 | 20240423 | 163400 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 134 | 20240423 | 163300 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 135 | 20240423 | 163200 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 136 | 20240423 | 163100 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 137 | 20240423 | 163000 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 138 | 20240423 | 162900 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 139 | 20240423 | 162800 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 140 | 20240423 | 162700 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 141 | 20240423 | 162600 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 142 | 20240423 | 162500 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 143 | 20240423 | 162400 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 144 | 20240423 | 162300 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 145 | 20240423 | 162200 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 146 | 20240423 | 162100 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 147 | 20240423 | 162000 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 148 | 20240423 | 161900 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 149 | 20240423 | 161800 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 150 | 20240423 | 161700 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 151 | 20240423 | 161600 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 152 | 20240423 | 161500 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 15978 |
| 153 | 20240423 | 161400 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 154 | 20240423 | 161300 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 155 | 20240423 | 161200 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 156 | 20240423 | 161100 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 157 | 20240423 | 161000 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 158 | 20240423 | 160900 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 159 | 20240423 | 160800 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 160 | 20240423 | 160700 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 161 | 20240423 | 160600 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 162 | 20240423 | 160500 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 163 | 20240423 | 160400 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 164 | 20240423 | 160300 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 165 | 20240423 | 160200 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 166 | 20240423 | 160100 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 167 | 20240423 | 160000 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 168 | 20240423 | 155900 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 169 | 20240423 | 155800 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 170 | 20240423 | 155700 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 171 | 20240423 | 155600 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 172 | 20240423 | 155500 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 173 | 20240423 | 155400 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 174 | 20240423 | 155300 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 175 | 20240423 | 155200 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 176 | 20240423 | 155100 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 177 | 20240423 | 155000 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 178 | 20240423 | 154900 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 179 | 20240423 | 154800 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 180 | 20240423 | 154700 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 181 | 20240423 | 154600 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 182 | 20240423 | 154500 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 15978 |
| 183 | 20240423 | 154400 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 184 | 20240423 | 154300 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 185 | 20240423 | 154200 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 186 | 20240423 | 154100 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 187 | 20240423 | 154000 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 188 | 20240423 | 153900 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 189 | 20240423 | 153800 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 190 | 20240423 | 153700 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 191 | 20240423 | 153600 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 192 | 20240423 | 153500 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 193 | 20240423 | 153400 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 194 | 20240423 | 153300 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 195 | 20240423 | 153200 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 196 | 20240423 | 153100 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 197 | 20240423 | 153000 | 97998118000 | 391500 | 391500 | 391500 | 391500 | 15978 |
| 198 | 20240423 | 152900 | 91742731000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 199 | 20240423 | 152800 | 91742731000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 200 | 20240423 | 152700 | 91742731000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 201 | 20240423 | 152600 | 91742731000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 202 | 20240423 | 152500 | 91742731000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 203 | 20240423 | 152400 | 91742731000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 204 | 20240423 | 152300 | 91742731000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 205 | 20240423 | 152200 | 91742731000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 206 | 20240423 | 152100 | 91742731000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 207 | 20240423 | 152000 | 91742731000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 208 | 20240423 | 151900 | 91742731000 | 391500 | 391500 | 391500 | 391000 | 1126 |
| 209 | 20240423 | 151800 | 91302288000 | 391500 | 391500 | 391500 | 391000 | 970 |
| 210 | 20240423 | 151700 | 90922779500 | 391000 | 391500 | 391500 | 391000 | 1147 |
| 211 | 20240423 | 151600 | 90473897000 | 391500 | 391500 | 392000 | 391000 | 996 |
| 212 | 20240423 | 151500 | 90084042500 | 391500 | 392000 | 392000 | 391500 | 782 |
| 213 | 20240423 | 151400 | 89777876500 | 391500 | 392000 | 392500 | 391500 | 1460 |
| 214 | 20240423 | 151300 | 89205699500 | 392000 | 392500 | 392500 | 392000 | 1184 |
| 215 | 20240423 | 151200 | 88741461500 | 392500 | 392000 | 392500 | 392000 | 921 |
| 216 | 20240423 | 151100 | 88380318000 | 392000 | 392500 | 392500 | 392000 | 412 |
| 217 | 20240423 | 151000 | 88218800000 | 392000 | 392500 | 392500 | 392000 | 230 |
| 218 | 20240423 | 150900 | 88128616000 | 392500 | 392000 | 392500 | 392000 | 414 |
| 219 | 20240423 | 150800 | 87966193500 | 392000 | 392500 | 392500 | 392000 | 167 |
| 220 | 20240423 | 150700 | 87900696000 | 392000 | 392500 | 392500 | 392000 | 452 |
| 221 | 20240423 | 150600 | 87723394000 | 392500 | 392500 | 392500 | 392000 | 1099 |
| 222 | 20240423 | 150500 | 87292076000 | 392500 | 392500 | 392500 | 392000 | 1029 |
| 223 | 20240423 | 150400 | 86888241500 | 392000 | 392500 | 392500 | 392000 | 207 |
| 224 | 20240423 | 150300 | 86807021000 | 392500 | 392500 | 393000 | 392500 | 3109 |
| 225 | 20240423 | 150200 | 85585948000 | 392500 | 392500 | 393000 | 392500 | 382 |
| 226 | 20240423 | 150100 | 85435973000 | 392500 | 393000 | 393000 | 392500 | 217 |
| 227 | 20240423 | 150000 | 85350772000 | 393000 | 393000 | 393500 | 392500 | 1063 |
| 228 | 20240423 | 145900 | 84933044000 | 393000 | 393000 | 393500 | 393000 | 303 |
| 229 | 20240423 | 145800 | 84813929500 | 393000 | 393000 | 393500 | 393000 | 263 |
| 230 | 20240423 | 145700 | 84710549000 | 393000 | 394000 | 394000 | 393000 | 409 |
| 231 | 20240423 | 145600 | 84549731500 | 393500 | 393500 | 394000 | 393000 | 630 |
| 232 | 20240423 | 145500 | 84301843000 | 393000 | 393500 | 394000 | 393000 | 340 |
| 233 | 20240423 | 145400 | 84167951000 | 393500 | 393500 | 394000 | 393000 | 340 |
| 234 | 20240423 | 145300 | 84034166000 | 393500 | 393000 | 393500 | 393000 | 1173 |
| 235 | 20240423 | 145200 | 83572994000 | 392500 | 393000 | 393000 | 392500 | 381 |
| 236 | 20240423 | 145100 | 83423333500 | 392500 | 392500 | 393000 | 392000 | 597 |
| 237 | 20240423 | 145000 | 83188997500 | 392500 | 392500 | 393000 | 392000 | 188 |
| 238 | 20240423 | 144900 | 83115206000 | 392000 | 392500 | 392500 | 392000 | 406 |
| 239 | 20240423 | 144800 | 82955883500 | 392500 | 392500 | 393000 | 392500 | 366 |
| 240 | 20240423 | 144700 | 82812225500 | 392500 | 393000 | 393000 | 392500 | 165 |
| 241 | 20240423 | 144600 | 82747453500 | 393000 | 392500 | 393000 | 392500 | 157 |
| 242 | 20240423 | 144500 | 82685814500 | 392500 | 392000 | 393000 | 392000 | 1254 |
| 243 | 20240423 | 144400 | 82193526000 | 392500 | 393000 | 393000 | 392000 | 1528 |
| 244 | 20240423 | 144300 | 81593796500 | 392500 | 392500 | 393000 | 392500 | 113 |
| 245 | 20240423 | 144200 | 81549435500 | 393000 | 393000 | 393000 | 392500 | 110 |
| 246 | 20240423 | 144100 | 81506248000 | 393000 | 393000 | 393000 | 392500 | 69 |
| 247 | 20240423 | 144000 | 81479154500 | 392500 | 392500 | 393000 | 392500 | 316 |
| 248 | 20240423 | 143900 | 81355074500 | 392500 | 392500 | 392500 | 392000 | 214 |
| 249 | 20240423 | 143800 | 81271081500 | 392500 | 392500 | 392500 | 392000 | 414 |
| 250 | 20240423 | 143700 | 81108594500 | 392500 | 392500 | 392500 | 392000 | 379 |
| 251 | 20240423 | 143600 | 80959847000 | 392500 | 393000 | 393000 | 392500 | 153 |
| 252 | 20240423 | 143500 | 80899790500 | 393000 | 393000 | 393000 | 392500 | 320 |
| 253 | 20240423 | 143400 | 80774179500 | 393000 | 393000 | 393000 | 392500 | 370 |
| 254 | 20240423 | 143300 | 80628947000 | 393000 | 393000 | 393000 | 392500 | 167 |
| 255 | 20240423 | 143200 | 80563392500 | 393000 | 393000 | 393000 | 392500 | 1914 |
| 256 | 20240423 | 143100 | 79812073500 | 392500 | 393000 | 393000 | 392500 | 515 |
| 257 | 20240423 | 143000 | 79609892500 | 393000 | 393000 | 393500 | 393000 | 125 |
| 258 | 20240423 | 142900 | 79560760500 | 393000 | 392500 | 393500 | 392500 | 389 |
| 259 | 20240423 | 142800 | 79407903500 | 393000 | 393000 | 393000 | 392500 | 192 |
| 260 | 20240423 | 142700 | 79332505500 | 393000 | 393000 | 393000 | 392500 | 123 |
| 261 | 20240423 | 142600 | 79284194500 | 393000 | 393500 | 393500 | 393000 | 521 |
| 262 | 20240423 | 142500 | 79079437000 | 393000 | 393500 | 393500 | 393000 | 133 |
| 263 | 20240423 | 142400 | 79027132000 | 393500 | 393500 | 393500 | 393000 | 58 |
| 264 | 20240423 | 142300 | 79004320000 | 393500 | 393500 | 393500 | 393000 | 405 |
| 265 | 20240423 | 142200 | 78845103000 | 393000 | 393500 | 393500 | 393000 | 135 |
| 266 | 20240423 | 142100 | 78792041000 | 393500 | 393500 | 393500 | 393000 | 141 |
| 267 | 20240423 | 142000 | 78736622000 | 393500 | 393000 | 393500 | 393000 | 158 |
| 268 | 20240423 | 141900 | 78674479500 | 393500 | 393500 | 393500 | 393000 | 103 |
| 269 | 20240423 | 141800 | 78633972500 | 393500 | 393500 | 393500 | 393000 | 83 |
| 270 | 20240423 | 141700 | 78601324500 | 393000 | 394000 | 394000 | 393000 | 154 |
| 271 | 20240423 | 141600 | 78540715500 | 393500 | 393500 | 394000 | 393500 | 306 |
| 272 | 20240423 | 141500 | 78420296000 | 393500 | 394000 | 394000 | 393500 | 77 |
| 273 | 20240423 | 141400 | 78389972500 | 394000 | 394000 | 394000 | 393500 | 69 |
| 274 | 20240423 | 141300 | 78362794000 | 393500 | 394000 | 394000 | 393500 | 161 |
| 275 | 20240423 | 141200 | 78299410000 | 394000 | 394000 | 394500 | 393500 | 112 |
| 276 | 20240423 | 141100 | 78255280500 | 394500 | 394000 | 394500 | 393500 | 172 |
| 277 | 20240423 | 141000 | 78187512000 | 394500 | 394000 | 394500 | 394000 | 257 |
| 278 | 20240423 | 140900 | 78086248500 | 394000 | 394500 | 394500 | 393500 | 401 |
| 279 | 20240423 | 140800 | 77928274000 | 394500 | 394500 | 394500 | 394000 | 260 |
| 280 | 20240423 | 140700 | 77825762000 | 394500 | 394500 | 394500 | 394000 | 119 |
| 281 | 20240423 | 140600 | 77778831500 | 394500 | 394000 | 394500 | 394000 | 330 |
| 282 | 20240423 | 140500 | 77648662000 | 394500 | 394000 | 394500 | 393500 | 1107 |
| 283 | 20240423 | 140400 | 77212514500 | 394000 | 394000 | 394000 | 393500 | 165 |
| 284 | 20240423 | 140300 | 77147565500 | 394000 | 394000 | 394000 | 393500 | 87 |
| 285 | 20240423 | 140200 | 77113294500 | 394000 | 394000 | 394000 | 393500 | 120 |
| 286 | 20240423 | 140100 | 77066031000 | 394000 | 394000 | 394000 | 393500 | 189 |
| 287 | 20240423 | 140000 | 76991579000 | 394000 | 393500 | 394000 | 393500 | 138 |
| 288 | 20240423 | 135900 | 76937233500 | 394000 | 393500 | 394000 | 393500 | 259 |
| 289 | 20240423 | 135800 | 76835215000 | 394000 | 394000 | 394000 | 393500 | 130 |
| 290 | 20240423 | 135700 | 76784031500 | 394000 | 394000 | 394000 | 393500 | 151 |
| 291 | 20240423 | 135600 | 76724583500 | 394000 | 394000 | 394000 | 393500 | 78 |
| 292 | 20240423 | 135500 | 76693873500 | 393500 | 393500 | 394000 | 393000 | 326 |
| 293 | 20240423 | 135400 | 76565554500 | 393000 | 393500 | 393500 | 393000 | 344 |
| 294 | 20240423 | 135300 | 76430334500 | 393000 | 394000 | 394000 | 393000 | 225 |
| 295 | 20240423 | 135200 | 76341839000 | 394000 | 394000 | 394000 | 393500 | 197 |
| 296 | 20240423 | 135100 | 76264297000 | 394000 | 393500 | 394000 | 393500 | 136 |
| 297 | 20240423 | 135000 | 76210732000 | 393500 | 394000 | 394000 | 393500 | 183 |
| 298 | 20240423 | 134900 | 76138687000 | 394000 | 394000 | 394000 | 393500 | 211 |
| 299 | 20240423 | 134800 | 76055600500 | 394000 | 393500 | 394000 | 393500 | 218 |
| 300 | 20240423 | 134700 | 75969747500 | 393500 | 394000 | 394000 | 393500 | 194 |
| 301 | 20240423 | 134600 | 75893391000 | 394000 | 394000 | 394000 | 393500 | 157 |
| 302 | 20240423 | 134500 | 75831578500 | 393500 | 394000 | 394000 | 393500 | 103 |
| 303 | 20240423 | 134400 | 75791020500 | 394000 | 394000 | 394000 | 393500 | 221 |
| 304 | 20240423 | 134300 | 75704004000 | 394000 | 394000 | 394000 | 393500 | 83 |
| 305 | 20240423 | 134200 | 75671326000 | 394000 | 393500 | 394000 | 393500 | 171 |
| 306 | 20240423 | 134100 | 75603988500 | 394000 | 394000 | 394000 | 393500 | 127 |
| 307 | 20240423 | 134000 | 75553986000 | 393500 | 394000 | 394000 | 393500 | 147 |
| 308 | 20240423 | 133900 | 75496124500 | 393500 | 392500 | 394000 | 392000 | 1723 |
| 309 | 20240423 | 133800 | 74818652000 | 392500 | 392500 | 392500 | 392000 | 155 |
| 310 | 20240423 | 133700 | 74757841000 | 392000 | 392500 | 392500 | 392000 | 301 |
| 311 | 20240423 | 133600 | 74639751000 | 392500 | 392500 | 392500 | 392000 | 179 |
| 312 | 20240423 | 133500 | 74569522000 | 392500 | 392500 | 393000 | 392000 | 1010 |
| 313 | 20240423 | 133400 | 74173105500 | 392500 | 392500 | 393000 | 392500 | 279 |
| 314 | 20240423 | 133300 | 74063581000 | 392500 | 393000 | 393000 | 392500 | 114 |
| 315 | 20240423 | 133200 | 74018828000 | 392500 | 392500 | 393000 | 392500 | 104 |
| 316 | 20240423 | 133100 | 73977978000 | 393000 | 393500 | 393500 | 392500 | 476 |
| 317 | 20240423 | 133000 | 73790956500 | 393500 | 393500 | 393500 | 393000 | 97 |
| 318 | 20240423 | 132900 | 73752824000 | 393500 | 393000 | 393500 | 393000 | 169 |
| 319 | 20240423 | 132800 | 73686379500 | 393500 | 393500 | 393500 | 393000 | 81 |
| 320 | 20240423 | 132700 | 73654540500 | 393000 | 393000 | 393500 | 393000 | 214 |
| 321 | 20240423 | 132600 | 73570418000 | 393000 | 393500 | 393500 | 393000 | 168 |
| 322 | 20240423 | 132500 | 73504372500 | 393000 | 393500 | 393500 | 393000 | 227 |
| 323 | 20240423 | 132400 | 73415146500 | 393500 | 393500 | 393500 | 393000 | 104 |
| 324 | 20240423 | 132300 | 73374235500 | 393500 | 393500 | 393500 | 393000 | 424 |
| 325 | 20240423 | 132200 | 73207585000 | 393500 | 393000 | 393500 | 393000 | 265 |
| 326 | 20240423 | 132100 | 73103358500 | 393000 | 393000 | 393500 | 393000 | 375 |
| 327 | 20240423 | 132000 | 72955950500 | 393500 | 394000 | 394000 | 393500 | 384 |
| 328 | 20240423 | 131900 | 72804844000 | 393500 | 393500 | 394000 | 393500 | 94 |
| 329 | 20240423 | 131800 | 72767851000 | 393500 | 394000 | 394000 | 393500 | 120 |
| 330 | 20240423 | 131700 | 72720617000 | 393500 | 394000 | 394000 | 393500 | 141 |
| 331 | 20240423 | 131600 | 72665126000 | 393500 | 393500 | 393500 | 393000 | 205 |
| 332 | 20240423 | 131500 | 72584500500 | 393500 | 393500 | 394000 | 393000 | 1073 |
| 333 | 20240423 | 131400 | 72162276000 | 393500 | 393500 | 394000 | 393500 | 135 |
| 334 | 20240423 | 131300 | 72109141500 | 394000 | 394000 | 394000 | 393500 | 202 |
| 335 | 20240423 | 131200 | 72029634000 | 394000 | 393500 | 394000 | 393500 | 291 |
| 336 | 20240423 | 131100 | 71915117000 | 393500 | 394000 | 394000 | 393500 | 67 |
| 337 | 20240423 | 131000 | 71888742000 | 393500 | 394000 | 394000 | 393500 | 138 |
| 338 | 20240423 | 130900 | 71834406500 | 393500 | 393500 | 394000 | 393500 | 188 |
| 339 | 20240423 | 130800 | 71760350000 | 394000 | 394000 | 394000 | 393500 | 47 |
| 340 | 20240423 | 130700 | 71741837000 | 394000 | 393500 | 394000 | 393500 | 151 |
| 341 | 20240423 | 130600 | 71682408500 | 393500 | 394000 | 394000 | 393500 | 144 |
| 342 | 20240423 | 130500 | 71625716000 | 394000 | 394500 | 394500 | 394000 | 485 |
| 343 | 20240423 | 130400 | 71434608500 | 394500 | 394000 | 394500 | 394000 | 356 |
| 344 | 20240423 | 130300 | 71294336000 | 393500 | 394000 | 394000 | 393500 | 163 |
| 345 | 20240423 | 130200 | 71230145000 | 394000 | 393500 | 394000 | 393500 | 19 |
| 346 | 20240423 | 130100 | 71222661000 | 393500 | 394000 | 394000 | 393500 | 128 |
| 347 | 20240423 | 130000 | 71172279000 | 394000 | 393500 | 394000 | 393500 | 234 |
| 348 | 20240423 | 125900 | 71080168500 | 393500 | 393500 | 394000 | 393500 | 116 |
| 349 | 20240423 | 125800 | 71034517500 | 393500 | 393500 | 394000 | 393500 | 323 |
| 350 | 20240423 | 125700 | 70907276500 | 394000 | 394000 | 394000 | 393500 | 116 |
| 351 | 20240423 | 125600 | 70861585500 | 394000 | 394000 | 394000 | 393500 | 69 |
| 352 | 20240423 | 125500 | 70834417000 | 393500 | 394000 | 394000 | 393500 | 159 |
| 353 | 20240423 | 125400 | 70771789000 | 394000 | 394500 | 394500 | 393500 | 446 |
| 354 | 20240423 | 125300 | 70596069000 | 394000 | 394500 | 394500 | 394000 | 198 |
| 355 | 20240423 | 125200 | 70518049000 | 394000 | 394500 | 394500 | 394000 | 104 |
| 356 | 20240423 | 125100 | 70477066000 | 394000 | 394500 | 394500 | 394000 | 386 |
| 357 | 20240423 | 125000 | 70324971000 | 394000 | 394500 | 394500 | 394000 | 92 |
| 358 | 20240423 | 124900 | 70288699000 | 394000 | 394000 | 394500 | 394000 | 76 |
| 359 | 20240423 | 124800 | 70258741000 | 394000 | 394500 | 394500 | 394000 | 403 |
| 360 | 20240423 | 124700 | 70099875000 | 394000 | 394500 | 394500 | 394000 | 88 |
| 361 | 20240423 | 124600 | 70065182000 | 394000 | 394000 | 394500 | 394000 | 157 |
| 362 | 20240423 | 124500 | 70003317500 | 394000 | 394500 | 394500 | 394000 | 91 |
| 363 | 20240423 | 124400 | 69967431500 | 394500 | 394000 | 394500 | 394000 | 71 |
| 364 | 20240423 | 124300 | 69939450000 | 394000 | 394000 | 394500 | 394000 | 1340 |
| 365 | 20240423 | 124200 | 69411470000 | 394000 | 394500 | 394500 | 394000 | 243 |
| 366 | 20240423 | 124100 | 69315694500 | 394500 | 394500 | 394500 | 394000 | 43 |
| 367 | 20240423 | 124000 | 69298732500 | 394000 | 394000 | 394500 | 394000 | 106 |
| 368 | 20240423 | 123900 | 69256950500 | 394000 | 394000 | 394500 | 394000 | 124 |
| 369 | 20240423 | 123800 | 69208039000 | 394000 | 394000 | 394500 | 394000 | 84 |
| 370 | 20240423 | 123700 | 69174922000 | 394500 | 394500 | 394500 | 394000 | 125 |
| 371 | 20240423 | 123600 | 69125646500 | 394500 | 394500 | 394500 | 394000 | 190 |
| 372 | 20240423 | 123500 | 69050745000 | 394500 | 394500 | 394500 | 394000 | 124 |
| 373 | 20240423 | 123400 | 69001829500 | 394500 | 394500 | 394500 | 394000 | 78 |
| 374 | 20240423 | 123300 | 68971074500 | 394500 | 394000 | 394500 | 394000 | 56 |
| 375 | 20240423 | 123200 | 68948985000 | 394000 | 394500 | 394500 | 394000 | 69 |
| 376 | 20240423 | 123100 | 68921777500 | 394500 | 394500 | 394500 | 394000 | 391 |
| 377 | 20240423 | 123000 | 68767548000 | 394500 | 394500 | 394500 | 394000 | 72 |
| 378 | 20240423 | 122900 | 68739165000 | 394500 | 394500 | 394500 | 394000 | 102 |
| 379 | 20240423 | 122800 | 68698933500 | 394500 | 394500 | 394500 | 394000 | 116 |
| 380 | 20240423 | 122700 | 68653222500 | 394000 | 394500 | 394500 | 394000 | 151 |
| 381 | 20240423 | 122600 | 68593679000 | 394000 | 394500 | 394500 | 394000 | 91 |
| 382 | 20240423 | 122500 | 68557791500 | 394500 | 394500 | 395000 | 394000 | 784 |
| 383 | 20240423 | 122400 | 68248521000 | 395000 | 395000 | 395000 | 394500 | 126 |
| 384 | 20240423 | 122300 | 68198807500 | 395000 | 394500 | 395000 | 394500 | 932 |
| 385 | 20240423 | 122200 | 67831103500 | 395000 | 394500 | 395000 | 394500 | 82 |
| 386 | 20240423 | 122100 | 67798741500 | 394500 | 395000 | 395000 | 394500 | 77 |
| 387 | 20240423 | 122000 | 67768349000 | 394500 | 395000 | 395000 | 394500 | 60 |
| 388 | 20240423 | 121900 | 67744655500 | 394500 | 395000 | 395000 | 394500 | 204 |
| 389 | 20240423 | 121800 | 67664159500 | 394500 | 394500 | 395000 | 394500 | 149 |
| 390 | 20240423 | 121700 | 67605309000 | 394500 | 394500 | 395000 | 394500 | 100 |
| 391 | 20240423 | 121600 | 67565820500 | 394500 | 395000 | 395000 | 394500 | 81 |
| 392 | 20240423 | 121500 | 67533843500 | 395000 | 395000 | 395000 | 394500 | 24 |
| 393 | 20240423 | 121400 | 67524366000 | 395000 | 394500 | 395000 | 394500 | 122 |
| 394 | 20240423 | 121300 | 67476201000 | 394500 | 395000 | 395000 | 394500 | 333 |
| 395 | 20240423 | 121200 | 67344823500 | 395000 | 394500 | 395000 | 394500 | 445 |
| 396 | 20240423 | 121100 | 67169223500 | 395000 | 394500 | 395000 | 394500 | 39 |
| 397 | 20240423 | 121000 | 67153830500 | 395000 | 395000 | 395000 | 394500 | 90 |
| 398 | 20240423 | 120900 | 67118309000 | 395000 | 394500 | 395000 | 394500 | 101 |
| 399 | 20240423 | 120800 | 67078433000 | 395000 | 394500 | 395000 | 394500 | 171 |
| 400 | 20240423 | 120700 | 67010958000 | 395000 | 394500 | 395000 | 394500 | 80 |
| 401 | 20240423 | 120600 | 66979380000 | 394500 | 394500 | 395000 | 394000 | 731 |
| 402 | 20240423 | 120500 | 66691001500 | 394500 | 394000 | 394500 | 394000 | 484 |
| 403 | 20240423 | 120400 | 66500079000 | 394500 | 395000 | 395000 | 394000 | 1921 |
| 404 | 20240423 | 120300 | 65742364000 | 395000 | 395000 | 395000 | 394500 | 507 |
| 405 | 20240423 | 120200 | 65542329500 | 394500 | 394500 | 395000 | 394500 | 99 |
| 406 | 20240423 | 120100 | 65503243500 | 395000 | 395000 | 395000 | 394500 | 94 |
| 407 | 20240423 | 120000 | 65466135000 | 395000 | 394500 | 395000 | 394500 | 73 |
| 408 | 20240423 | 115900 | 65437307500 | 395000 | 395000 | 395000 | 394500 | 248 |
| 409 | 20240423 | 115800 | 65339386500 | 394500 | 394500 | 395000 | 394500 | 69 |
| 410 | 20240423 | 115700 | 65312157500 | 394500 | 395000 | 395000 | 394000 | 1106 |
| 411 | 20240423 | 115600 | 64875673000 | 395500 | 395000 | 395500 | 395000 | 218 |
| 412 | 20240423 | 115500 | 64789534000 | 395500 | 394500 | 395500 | 394500 | 46 |
| 413 | 20240423 | 115400 | 64771363000 | 394500 | 394500 | 395500 | 394500 | 298 |
| 414 | 20240423 | 115300 | 64653720000 | 394500 | 394500 | 394500 | 394000 | 44 |
| 415 | 20240423 | 115200 | 64636363500 | 394500 | 394000 | 394500 | 394000 | 124 |
| 416 | 20240423 | 115100 | 64587496500 | 394000 | 394000 | 394500 | 394000 | 138 |
| 417 | 20240423 | 115000 | 64533109000 | 394500 | 394000 | 394500 | 394000 | 219 |
| 418 | 20240423 | 114900 | 64446819000 | 394000 | 394000 | 394500 | 394000 | 420 |
| 419 | 20240423 | 114800 | 64281304000 | 394000 | 395500 | 395500 | 394000 | 1165 |
| 420 | 20240423 | 114700 | 63821568000 | 395000 | 395000 | 395500 | 395000 | 346 |
| 421 | 20240423 | 114600 | 63684885000 | 395000 | 395000 | 395500 | 395000 | 667 |
| 422 | 20240423 | 114500 | 63421401000 | 395500 | 396000 | 396000 | 395000 | 536 |
| 423 | 20240423 | 114400 | 63209433500 | 395500 | 396000 | 396500 | 395500 | 829 |
| 424 | 20240423 | 114300 | 62881192000 | 396000 | 396000 | 396500 | 396000 | 965 |
| 425 | 20240423 | 114200 | 62499043500 | 396000 | 396500 | 397000 | 396000 | 1201 |
| 426 | 20240423 | 114100 | 62022940000 | 397000 | 397000 | 397000 | 396500 | 428 |
| 427 | 20240423 | 114000 | 61853178000 | 397000 | 397000 | 397000 | 396500 | 726 |
| 428 | 20240423 | 113900 | 61565224000 | 396500 | 396500 | 397000 | 396500 | 1709 |
| 429 | 20240423 | 113800 | 60886803000 | 396500 | 396500 | 397000 | 396500 | 735 |
| 430 | 20240423 | 113700 | 60595242000 | 396500 | 396500 | 397000 | 396500 | 1218 |
| 431 | 20240423 | 113600 | 60111880500 | 396500 | 396500 | 396500 | 396000 | 1784 |
| 432 | 20240423 | 113500 | 59404579500 | 396500 | 396000 | 396500 | 395500 | 1503 |
| 433 | 20240423 | 113400 | 58809353500 | 395500 | 394500 | 396000 | 394500 | 2851 |
| 434 | 20240423 | 113300 | 57682584500 | 394500 | 394000 | 395000 | 394000 | 1920 |
| 435 | 20240423 | 113200 | 56925069500 | 394500 | 394500 | 394500 | 394000 | 73 |
| 436 | 20240423 | 113100 | 56896289000 | 394500 | 394500 | 394500 | 394000 | 303 |
| 437 | 20240423 | 113000 | 56776774500 | 394500 | 394000 | 394500 | 394000 | 57 |
| 438 | 20240423 | 112900 | 56754304500 | 394500 | 394000 | 394500 | 394000 | 171 |
| 439 | 20240423 | 112800 | 56686917000 | 394500 | 394000 | 394500 | 394000 | 527 |
| 440 | 20240423 | 112700 | 56479055000 | 394000 | 394000 | 394500 | 394000 | 817 |
| 441 | 20240423 | 112600 | 56157047000 | 394000 | 394500 | 394500 | 394000 | 108 |
| 442 | 20240423 | 112500 | 56114467000 | 394500 | 394000 | 394500 | 394000 | 174 |
| 443 | 20240423 | 112400 | 56045855500 | 394500 | 394500 | 394500 | 394000 | 632 |
| 444 | 20240423 | 112300 | 55796676000 | 394500 | 393500 | 394500 | 393500 | 1416 |
| 445 | 20240423 | 112200 | 55238757000 | 393500 | 393500 | 394000 | 393500 | 487 |
| 446 | 20240423 | 112100 | 55047116000 | 393500 | 393500 | 394000 | 393500 | 138 |
| 447 | 20240423 | 112000 | 54992770500 | 393500 | 392500 | 393500 | 392000 | 1206 |
| 448 | 20240423 | 111900 | 54518861500 | 392500 | 393000 | 393500 | 392000 | 697 |
| 449 | 20240423 | 111800 | 54245459000 | 393000 | 393500 | 393500 | 393000 | 476 |
| 450 | 20240423 | 111700 | 54058346500 | 393500 | 393000 | 393500 | 392500 | 254 |
| 451 | 20240423 | 111600 | 53958519000 | 393000 | 392500 | 393000 | 392500 | 556 |
| 452 | 20240423 | 111500 | 53740213000 | 392500 | 392500 | 392500 | 392000 | 111 |
| 453 | 20240423 | 111400 | 53696650500 | 392500 | 392500 | 392500 | 392000 | 47 |
| 454 | 20240423 | 111300 | 53678204000 | 392000 | 392500 | 392500 | 392000 | 243 |
| 455 | 20240423 | 111200 | 53582885000 | 392500 | 392000 | 392500 | 392000 | 232 |
| 456 | 20240423 | 111100 | 53491831000 | 392000 | 391000 | 392500 | 391000 | 1197 |
| 457 | 20240423 | 111000 | 53022926000 | 391500 | 391500 | 391500 | 391000 | 310 |
| 458 | 20240423 | 110900 | 52901694500 | 391000 | 391000 | 391500 | 390500 | 244 |
| 459 | 20240423 | 110800 | 52806235000 | 390500 | 391500 | 391500 | 390000 | 4656 |
| 460 | 20240423 | 110700 | 50988424000 | 391500 | 391500 | 391500 | 391000 | 385 |
| 461 | 20240423 | 110600 | 50837832000 | 391000 | 391000 | 391500 | 391000 | 58 |
| 462 | 20240423 | 110500 | 50815148500 | 391500 | 390500 | 391500 | 390500 | 469 |
| 463 | 20240423 | 110400 | 50631772500 | 391000 | 391000 | 391500 | 390500 | 1215 |
| 464 | 20240423 | 110300 | 50156718500 | 391000 | 391000 | 391500 | 391000 | 180 |
| 465 | 20240423 | 110200 | 50086311000 | 391000 | 391000 | 391500 | 391000 | 236 |
| 466 | 20240423 | 110100 | 49994012000 | 391000 | 391500 | 391500 | 391000 | 181 |
| 467 | 20240423 | 110000 | 49923228000 | 391500 | 391500 | 391500 | 391000 | 141 |
| 468 | 20240423 | 105900 | 49868039500 | 391500 | 391500 | 391500 | 391000 | 182 |
| 469 | 20240423 | 105800 | 49796816500 | 391000 | 391500 | 391500 | 391000 | 161 |
| 470 | 20240423 | 105700 | 49733806000 | 391000 | 391000 | 391500 | 391000 | 219 |
| 471 | 20240423 | 105600 | 49648099000 | 391000 | 391000 | 391500 | 391000 | 132 |
| 472 | 20240423 | 105500 | 49596459500 | 391500 | 391500 | 391500 | 391000 | 109 |
| 473 | 20240423 | 105400 | 49553817500 | 391500 | 391000 | 391500 | 391000 | 590 |
| 474 | 20240423 | 105300 | 49323107000 | 390500 | 391000 | 391000 | 390500 | 397 |
| 475 | 20240423 | 105200 | 49167888500 | 390500 | 391500 | 391500 | 390500 | 2442 |
| 476 | 20240423 | 105100 | 48212994500 | 391500 | 392000 | 392000 | 391000 | 2102 |
| 477 | 20240423 | 105000 | 47390058500 | 392000 | 392000 | 392000 | 391500 | 170 |
| 478 | 20240423 | 104900 | 47323426000 | 392000 | 391500 | 392000 | 391500 | 252 |
| 479 | 20240423 | 104800 | 47224690000 | 392000 | 392000 | 392000 | 391500 | 114 |
| 480 | 20240423 | 104700 | 47180002500 | 392000 | 392500 | 392500 | 391500 | 1009 |
| 481 | 20240423 | 104600 | 46784484000 | 392000 | 392000 | 392500 | 392000 | 111 |
| 482 | 20240423 | 104500 | 46740947000 | 392500 | 392000 | 392500 | 392000 | 90 |
| 483 | 20240423 | 104400 | 46705654500 | 392500 | 392500 | 392500 | 392000 | 124 |
| 484 | 20240423 | 104300 | 46656999500 | 392500 | 392000 | 392500 | 392000 | 190 |
| 485 | 20240423 | 104200 | 46582489000 | 392000 | 392500 | 392500 | 392000 | 222 |
| 486 | 20240423 | 104100 | 46495452500 | 392000 | 392500 | 393000 | 392000 | 326 |
| 487 | 20240423 | 104000 | 46367492000 | 393000 | 392500 | 393000 | 392500 | 532 |
| 488 | 20240423 | 103900 | 46158629000 | 392500 | 392500 | 393000 | 392500 | 387 |
| 489 | 20240423 | 103800 | 46006727500 | 392500 | 392500 | 393000 | 392500 | 174 |
| 490 | 20240423 | 103700 | 45938418000 | 392500 | 393500 | 393500 | 392500 | 793 |
| 491 | 20240423 | 103600 | 45626720000 | 393500 | 393500 | 393500 | 393000 | 91 |
| 492 | 20240423 | 103500 | 45590938000 | 393500 | 393000 | 393500 | 393000 | 431 |
| 493 | 20240423 | 103400 | 45421493000 | 393500 | 393000 | 393500 | 393000 | 190 |
| 494 | 20240423 | 103300 | 45346801500 | 393500 | 393000 | 393500 | 393000 | 69 |
| 495 | 20240423 | 103200 | 45319672500 | 393500 | 393000 | 393500 | 393000 | 104 |
| 496 | 20240423 | 103100 | 45278776000 | 393000 | 393500 | 393500 | 393000 | 274 |
| 497 | 20240423 | 103000 | 45171090500 | 393500 | 393500 | 393500 | 393000 | 64 |
| 498 | 20240423 | 102900 | 45145917000 | 393000 | 393000 | 393500 | 393000 | 76 |
| 499 | 20240423 | 102800 | 45116039000 | 393500 | 394000 | 394000 | 393000 | 438 |
| 500 | 20240423 | 102700 | 44943688500 | 394000 | 394000 | 394000 | 393500 | 108 |
| 501 | 20240423 | 102600 | 44901174500 | 393500 | 394000 | 394000 | 393500 | 347 |
| 502 | 20240423 | 102500 | 44764481000 | 394000 | 394500 | 394500 | 393500 | 386 |
| 503 | 20240423 | 102400 | 44612369000 | 394500 | 394000 | 394500 | 393500 | 459 |
| 504 | 20240423 | 102300 | 44431541500 | 394000 | 394000 | 394000 | 393500 | 489 |
| 505 | 20240423 | 102200 | 44239015500 | 394000 | 394500 | 394500 | 393500 | 633 |
| 506 | 20240423 | 102100 | 43989581500 | 394000 | 393500 | 394500 | 393500 | 1777 |
| 507 | 20240423 | 102000 | 43289006500 | 393500 | 393500 | 394000 | 393000 | 1159 |
| 508 | 20240423 | 101900 | 42832856500 | 393500 | 393500 | 393500 | 393000 | 241 |
| 509 | 20240423 | 101800 | 42738076500 | 393000 | 393500 | 393500 | 393000 | 173 |
| 510 | 20240423 | 101700 | 42670020500 | 393500 | 393500 | 393500 | 393000 | 436 |
| 511 | 20240423 | 101600 | 42498476500 | 393500 | 393500 | 393500 | 393000 | 139 |
| 512 | 20240423 | 101500 | 42443804000 | 393000 | 393500 | 393500 | 393000 | 115 |
| 513 | 20240423 | 101400 | 42398578500 | 393500 | 393500 | 393500 | 393000 | 143 |
| 514 | 20240423 | 101300 | 42342325500 | 393500 | 393000 | 393500 | 393000 | 185 |
| 515 | 20240423 | 101200 | 42269590500 | 393000 | 392500 | 393500 | 392000 | 751 |
| 516 | 20240423 | 101100 | 41974600500 | 392500 | 392500 | 392500 | 392000 | 221 |
| 517 | 20240423 | 101000 | 41887893000 | 392000 | 392500 | 392500 | 392000 | 449 |
| 518 | 20240423 | 100900 | 41711697000 | 392000 | 392000 | 392000 | 391500 | 246 |
| 519 | 20240423 | 100800 | 41615292000 | 391500 | 391500 | 392000 | 391500 | 245 |
| 520 | 20240423 | 100700 | 41519294500 | 391500 | 392000 | 392000 | 391500 | 191 |
| 521 | 20240423 | 100600 | 41444490500 | 392000 | 392000 | 392000 | 391500 | 256 |
| 522 | 20240423 | 100500 | 41344182500 | 392000 | 393000 | 393500 | 392000 | 1902 |
| 523 | 20240423 | 100400 | 40597965000 | 393000 | 393000 | 393500 | 392500 | 673 |
| 524 | 20240423 | 100300 | 40333415000 | 393500 | 393500 | 393500 | 393000 | 201 |
| 525 | 20240423 | 100200 | 40254375000 | 393500 | 393000 | 393500 | 393000 | 278 |
| 526 | 20240423 | 100100 | 40145098500 | 393000 | 393000 | 393000 | 392500 | 544 |
| 527 | 20240423 | 100000 | 39931325500 | 393000 | 393000 | 393000 | 392500 | 154 |
| 528 | 20240423 | 095900 | 39870846500 | 392500 | 392500 | 393000 | 392500 | 159 |
| 529 | 20240423 | 095800 | 39808419000 | 392500 | 393000 | 393000 | 392500 | 218 |
| 530 | 20240423 | 095700 | 39722780500 | 393000 | 393000 | 393000 | 392500 | 231 |
| 531 | 20240423 | 095600 | 39632014500 | 393000 | 394000 | 394000 | 392000 | 2405 |
| 532 | 20240423 | 095500 | 38686886000 | 393500 | 393500 | 394000 | 393500 | 398 |
| 533 | 20240423 | 095400 | 38530195000 | 393500 | 394000 | 394000 | 393500 | 281 |
| 534 | 20240423 | 095300 | 38419515000 | 394000 | 393500 | 394000 | 393500 | 522 |
| 535 | 20240423 | 095200 | 38214068000 | 393500 | 392000 | 394000 | 391500 | 3131 |
| 536 | 20240423 | 095100 | 36984117000 | 392000 | 392000 | 392000 | 391500 | 355 |
| 537 | 20240423 | 095000 | 36845011500 | 391500 | 391500 | 392000 | 391000 | 584 |
| 538 | 20240423 | 094900 | 36616402000 | 391500 | 391500 | 391500 | 391000 | 585 |
| 539 | 20240423 | 094800 | 36387412000 | 391500 | 391500 | 391500 | 391000 | 488 |
| 540 | 20240423 | 094700 | 36196399500 | 391500 | 391500 | 391500 | 391000 | 1007 |
| 541 | 20240423 | 094600 | 35802441000 | 391500 | 391500 | 392000 | 391000 | 280 |
| 542 | 20240423 | 094500 | 35692791000 | 391500 | 390500 | 391500 | 390500 | 729 |
| 543 | 20240423 | 094400 | 35407638500 | 391000 | 391000 | 391000 | 390500 | 894 |
| 544 | 20240423 | 094300 | 35058099000 | 391000 | 391000 | 391000 | 390500 | 309 |
| 545 | 20240423 | 094200 | 34937325500 | 391000 | 391000 | 391000 | 390500 | 196 |
| 546 | 20240423 | 094100 | 34860707000 | 390500 | 391000 | 391000 | 390500 | 278 |
| 547 | 20240423 | 094000 | 34752040500 | 391000 | 391000 | 391000 | 390500 | 724 |
| 548 | 20240423 | 093900 | 34469262500 | 390500 | 390000 | 391000 | 390000 | 692 |
| 549 | 20240423 | 093800 | 34199127500 | 390500 | 390000 | 391000 | 390000 | 1559 |
| 550 | 20240423 | 093700 | 33590442500 | 390000 | 390000 | 390500 | 390000 | 988 |
| 551 | 20240423 | 093600 | 33205095500 | 390000 | 390500 | 391500 | 390000 | 1300 |
| 552 | 20240423 | 093500 | 32697248000 | 391000 | 390000 | 391500 | 389500 | 3304 |
| 553 | 20240423 | 093400 | 31408071000 | 390000 | 390500 | 390500 | 390000 | 3412 |
| 554 | 20240423 | 093300 | 30077344000 | 390500 | 391500 | 391500 | 390000 | 5720 |
| 555 | 20240423 | 093200 | 27842104500 | 391500 | 391500 | 392000 | 391000 | 1196 |
| 556 | 20240423 | 093100 | 27373916000 | 391500 | 391500 | 392000 | 391500 | 1817 |
| 557 | 20240423 | 093000 | 26662314500 | 392000 | 392000 | 392500 | 391500 | 856 |
| 558 | 20240423 | 092900 | 26326812000 | 392000 | 392000 | 392500 | 391500 | 3047 |
| 559 | 20240423 | 092800 | 25132367000 | 392000 | 392000 | 392500 | 392000 | 535 |
| 560 | 20240423 | 092700 | 24922622500 | 392000 | 392500 | 393000 | 392000 | 486 |
| 561 | 20240423 | 092600 | 24731935500 | 392500 | 392500 | 393000 | 392500 | 789 |
| 562 | 20240423 | 092500 | 24422231000 | 392500 | 392500 | 393000 | 392500 | 1511 |
| 563 | 20240423 | 092400 | 23829124500 | 392500 | 393000 | 393500 | 392500 | 665 |
| 564 | 20240423 | 092300 | 23567957500 | 393000 | 393500 | 395000 | 393000 | 2748 |
| 565 | 20240423 | 092200 | 22486150000 | 393000 | 393000 | 393000 | 392500 | 627 |
| 566 | 20240423 | 092100 | 22239809000 | 392500 | 394000 | 394000 | 392500 | 1308 |
| 567 | 20240423 | 092000 | 21725632500 | 394000 | 394500 | 394500 | 394000 | 358 |
| 568 | 20240423 | 091900 | 21584530500 | 394000 | 393500 | 395500 | 393500 | 1169 |
| 569 | 20240423 | 091800 | 21123308000 | 393500 | 393500 | 394000 | 393000 | 619 |
| 570 | 20240423 | 091700 | 20879786500 | 393000 | 393500 | 393500 | 393000 | 1890 |
| 571 | 20240423 | 091600 | 20136897000 | 393500 | 394500 | 394500 | 393500 | 884 |
| 572 | 20240423 | 091500 | 19788762500 | 394000 | 394000 | 395000 | 393500 | 5041 |
| 573 | 20240423 | 091400 | 17802612500 | 394000 | 394000 | 394500 | 394000 | 634 |
| 574 | 20240423 | 091300 | 17552788500 | 394000 | 394000 | 394500 | 394000 | 485 |
| 575 | 20240423 | 091200 | 17361625500 | 394000 | 394000 | 394500 | 394000 | 443 |
| 576 | 20240423 | 091100 | 17187073000 | 394500 | 395000 | 395000 | 394000 | 673 |
| 577 | 20240423 | 091000 | 16921725500 | 394500 | 395500 | 396000 | 394500 | 732 |
| 578 | 20240423 | 090900 | 16632549000 | 395500 | 394500 | 396000 | 394000 | 1866 |
| 579 | 20240423 | 090800 | 15895505500 | 394500 | 395000 | 395000 | 394000 | 2038 |
| 580 | 20240423 | 090700 | 15091601500 | 395500 | 396500 | 396500 | 395000 | 2715 |
| 581 | 20240423 | 090600 | 14017733000 | 396500 | 396500 | 397000 | 396000 | 3030 |
| 582 | 20240423 | 090500 | 12817019500 | 397000 | 395000 | 397500 | 394500 | 5493 |
| 583 | 20240423 | 090400 | 10639887000 | 395000 | 393500 | 396000 | 393000 | 3978 |
| 584 | 20240423 | 090300 | 9069857500 | 394000 | 394000 | 394000 | 393000 | 1460 |
| 585 | 20240423 | 090200 | 8495008000 | 393500 | 394000 | 395000 | 391000 | 4663 |
| 586 | 20240423 | 090100 | 6661237000 | 394500 | 393000 | 395000 | 391500 | 4531 |
| 587 | 20240423 | 090000 | 4880667000 | 393000 | 395000 | 395000 | 393000 | 11944 |