34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 184500 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 11976 |
| 3 | 20240425 | 184400 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 4 | 20240425 | 184300 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 5 | 20240425 | 184200 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 6 | 20240425 | 184100 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 7 | 20240425 | 184000 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 8 | 20240425 | 183900 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 9 | 20240425 | 183800 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 10 | 20240425 | 183700 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 11 | 20240425 | 183600 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 12 | 20240425 | 183500 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 13 | 20240425 | 183400 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 14 | 20240425 | 183300 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 15 | 20240425 | 183200 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 16 | 20240425 | 183100 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 17 | 20240425 | 183000 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 18 | 20240425 | 182900 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 19 | 20240425 | 182800 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 20 | 20240425 | 182700 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 21 | 20240425 | 182600 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 22 | 20240425 | 182500 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 23 | 20240425 | 182400 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 24 | 20240425 | 182300 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 25 | 20240425 | 182200 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 26 | 20240425 | 182100 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 27 | 20240425 | 182000 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 28 | 20240425 | 181900 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 29 | 20240425 | 181800 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 30 | 20240425 | 181700 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 31 | 20240425 | 181600 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 32 | 20240425 | 181500 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 11976 |
| 33 | 20240425 | 181400 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 34 | 20240425 | 181300 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 35 | 20240425 | 181200 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 36 | 20240425 | 181100 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 37 | 20240425 | 181000 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 38 | 20240425 | 180900 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 39 | 20240425 | 180800 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 40 | 20240425 | 180700 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 41 | 20240425 | 180600 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 42 | 20240425 | 180500 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 43 | 20240425 | 180400 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 44 | 20240425 | 180300 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 45 | 20240425 | 180200 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 46 | 20240425 | 180100 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 47 | 20240425 | 180000 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 48 | 20240425 | 175900 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 49 | 20240425 | 175800 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 50 | 20240425 | 175700 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 51 | 20240425 | 175600 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 52 | 20240425 | 175500 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 53 | 20240425 | 175400 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 54 | 20240425 | 175300 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 55 | 20240425 | 175200 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 56 | 20240425 | 175100 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 57 | 20240425 | 175000 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 58 | 20240425 | 174900 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 59 | 20240425 | 174800 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 60 | 20240425 | 174700 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 61 | 20240425 | 174600 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 62 | 20240425 | 174500 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 11976 |
| 63 | 20240425 | 174400 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 64 | 20240425 | 174300 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 65 | 20240425 | 174200 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 66 | 20240425 | 174100 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 67 | 20240425 | 174000 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 68 | 20240425 | 173900 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 69 | 20240425 | 173800 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 70 | 20240425 | 173700 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 71 | 20240425 | 173600 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 72 | 20240425 | 173500 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 73 | 20240425 | 173400 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 74 | 20240425 | 173300 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 75 | 20240425 | 173200 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 76 | 20240425 | 173100 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 77 | 20240425 | 173000 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 78 | 20240425 | 172900 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 79 | 20240425 | 172800 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 80 | 20240425 | 172700 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 81 | 20240425 | 172600 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 82 | 20240425 | 172500 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 83 | 20240425 | 172400 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 84 | 20240425 | 172300 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 85 | 20240425 | 172200 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 86 | 20240425 | 172100 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 87 | 20240425 | 172000 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 88 | 20240425 | 171900 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 89 | 20240425 | 171800 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 90 | 20240425 | 171700 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 91 | 20240425 | 171600 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 92 | 20240425 | 171500 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 11976 |
| 93 | 20240425 | 171400 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 94 | 20240425 | 171300 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 95 | 20240425 | 171200 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 96 | 20240425 | 171100 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 97 | 20240425 | 171000 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 98 | 20240425 | 170900 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 99 | 20240425 | 170800 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 100 | 20240425 | 170700 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 101 | 20240425 | 170600 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 102 | 20240425 | 170500 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 103 | 20240425 | 170400 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 104 | 20240425 | 170300 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 105 | 20240425 | 170200 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 106 | 20240425 | 170100 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 107 | 20240425 | 170000 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 108 | 20240425 | 165900 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 109 | 20240425 | 165800 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 110 | 20240425 | 165700 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 111 | 20240425 | 165600 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 112 | 20240425 | 165500 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 113 | 20240425 | 165400 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 114 | 20240425 | 165300 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 115 | 20240425 | 165200 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 116 | 20240425 | 165100 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 117 | 20240425 | 165000 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 118 | 20240425 | 164900 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 119 | 20240425 | 164800 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 120 | 20240425 | 164700 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 121 | 20240425 | 164600 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 122 | 20240425 | 164500 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 11976 |
| 123 | 20240425 | 164400 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 124 | 20240425 | 164300 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 125 | 20240425 | 164200 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 126 | 20240425 | 164100 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 127 | 20240425 | 164000 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 128 | 20240425 | 163900 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 129 | 20240425 | 163800 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 130 | 20240425 | 163700 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 131 | 20240425 | 163600 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 132 | 20240425 | 163500 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 133 | 20240425 | 163400 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 134 | 20240425 | 163300 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 135 | 20240425 | 163200 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 136 | 20240425 | 163100 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 137 | 20240425 | 163000 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 138 | 20240425 | 162900 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 139 | 20240425 | 162800 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 140 | 20240425 | 162700 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 141 | 20240425 | 162600 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 142 | 20240425 | 162500 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 143 | 20240425 | 162400 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 144 | 20240425 | 162300 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 145 | 20240425 | 162200 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 146 | 20240425 | 162100 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 147 | 20240425 | 162000 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 148 | 20240425 | 161900 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 149 | 20240425 | 161800 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 150 | 20240425 | 161700 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 151 | 20240425 | 161600 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 152 | 20240425 | 161500 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 11976 |
| 153 | 20240425 | 161400 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 154 | 20240425 | 161300 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 155 | 20240425 | 161200 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 156 | 20240425 | 161100 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 157 | 20240425 | 161000 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 158 | 20240425 | 160900 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 159 | 20240425 | 160800 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 160 | 20240425 | 160700 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 161 | 20240425 | 160600 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 162 | 20240425 | 160500 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 163 | 20240425 | 160400 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 164 | 20240425 | 160300 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 165 | 20240425 | 160200 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 166 | 20240425 | 160100 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 167 | 20240425 | 160000 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 168 | 20240425 | 155900 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 169 | 20240425 | 155800 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 170 | 20240425 | 155700 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 171 | 20240425 | 155600 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 172 | 20240425 | 155500 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 173 | 20240425 | 155400 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 174 | 20240425 | 155300 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 175 | 20240425 | 155200 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 176 | 20240425 | 155100 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 177 | 20240425 | 155000 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 178 | 20240425 | 154900 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 179 | 20240425 | 154800 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 180 | 20240425 | 154700 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 181 | 20240425 | 154600 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 182 | 20240425 | 154500 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 11976 |
| 183 | 20240425 | 154400 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 184 | 20240425 | 154300 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 185 | 20240425 | 154200 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 186 | 20240425 | 154100 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 187 | 20240425 | 154000 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 188 | 20240425 | 153900 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 189 | 20240425 | 153800 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 190 | 20240425 | 153700 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 191 | 20240425 | 153600 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 192 | 20240425 | 153500 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 193 | 20240425 | 153400 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 194 | 20240425 | 153300 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 195 | 20240425 | 153200 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 196 | 20240425 | 153100 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 197 | 20240425 | 153000 | 115434183000 | 392500 | 392500 | 392500 | 392500 | 11976 |
| 198 | 20240425 | 152900 | 110733603000 | 393500 | 393500 | 393500 | 393500 | 0 |
| 199 | 20240425 | 152800 | 110733603000 | 393500 | 393500 | 393500 | 393500 | 0 |
| 200 | 20240425 | 152700 | 110733603000 | 393500 | 393500 | 393500 | 393500 | 0 |
| 201 | 20240425 | 152600 | 110733603000 | 393500 | 393500 | 393500 | 393500 | 0 |
| 202 | 20240425 | 152500 | 110733603000 | 393500 | 393500 | 393500 | 393500 | 0 |
| 203 | 20240425 | 152400 | 110733603000 | 393500 | 393500 | 393500 | 393500 | 0 |
| 204 | 20240425 | 152300 | 110733603000 | 393500 | 393500 | 393500 | 393500 | 0 |
| 205 | 20240425 | 152200 | 110733603000 | 393500 | 393500 | 393500 | 393500 | 0 |
| 206 | 20240425 | 152100 | 110733603000 | 393500 | 393500 | 393500 | 393500 | 0 |
| 207 | 20240425 | 152000 | 110733603000 | 393500 | 393500 | 393500 | 393500 | 0 |
| 208 | 20240425 | 151900 | 110733603000 | 393500 | 394000 | 394000 | 392500 | 4248 |
| 209 | 20240425 | 151800 | 109063447000 | 393500 | 394000 | 394000 | 393500 | 957 |
| 210 | 20240425 | 151700 | 108686708500 | 393500 | 393500 | 394000 | 393500 | 687 |
| 211 | 20240425 | 151600 | 108416346500 | 393500 | 393500 | 394000 | 393500 | 528 |
| 212 | 20240425 | 151500 | 108208524500 | 393500 | 393500 | 394000 | 393500 | 835 |
| 213 | 20240425 | 151400 | 107879835000 | 393500 | 393500 | 394000 | 393500 | 753 |
| 214 | 20240425 | 151300 | 107583433500 | 393500 | 393500 | 394000 | 393500 | 476 |
| 215 | 20240425 | 151200 | 107396090000 | 394000 | 394000 | 394000 | 393500 | 580 |
| 216 | 20240425 | 151100 | 107167814000 | 393500 | 394000 | 394000 | 393500 | 758 |
| 217 | 20240425 | 151000 | 106869506000 | 393500 | 394000 | 394000 | 393500 | 534 |
| 218 | 20240425 | 150900 | 106659356000 | 394000 | 394000 | 394000 | 393000 | 2058 |
| 219 | 20240425 | 150800 | 105849514500 | 393500 | 394000 | 394000 | 393500 | 260 |
| 220 | 20240425 | 150700 | 105747177500 | 394000 | 394000 | 394000 | 393500 | 801 |
| 221 | 20240425 | 150600 | 105431674500 | 394000 | 395000 | 395000 | 393500 | 1529 |
| 222 | 20240425 | 150500 | 104829138000 | 394500 | 393000 | 395000 | 393000 | 3032 |
| 223 | 20240425 | 150400 | 103634516000 | 393000 | 393500 | 394000 | 393000 | 1535 |
| 224 | 20240425 | 150300 | 103030544500 | 394000 | 394000 | 394000 | 393500 | 666 |
| 225 | 20240425 | 150200 | 102768315500 | 394000 | 394000 | 394000 | 393500 | 341 |
| 226 | 20240425 | 150100 | 102634016500 | 394000 | 394000 | 394000 | 393500 | 580 |
| 227 | 20240425 | 150000 | 102405589000 | 393500 | 393500 | 394000 | 393500 | 1991 |
| 228 | 20240425 | 145900 | 101621992500 | 393500 | 394000 | 394000 | 393500 | 700 |
| 229 | 20240425 | 145800 | 101346238500 | 394000 | 393500 | 394500 | 393500 | 2018 |
| 230 | 20240425 | 145700 | 100551209500 | 394000 | 393500 | 394000 | 393500 | 280 |
| 231 | 20240425 | 145600 | 100440959000 | 394000 | 394000 | 394000 | 393500 | 289 |
| 232 | 20240425 | 145500 | 100327184500 | 394000 | 393500 | 394000 | 393500 | 227 |
| 233 | 20240425 | 145400 | 100237827000 | 393500 | 393500 | 394000 | 393500 | 297 |
| 234 | 20240425 | 145300 | 100120909000 | 393500 | 394000 | 394500 | 393500 | 931 |
| 235 | 20240425 | 145200 | 99754145000 | 394500 | 394500 | 394500 | 394000 | 195 |
| 236 | 20240425 | 145100 | 99677252500 | 394500 | 394000 | 394500 | 394000 | 161 |
| 237 | 20240425 | 145000 | 99613803000 | 394500 | 394000 | 394500 | 393500 | 1550 |
| 238 | 20240425 | 144900 | 99003159500 | 394000 | 393500 | 394000 | 393500 | 97 |
| 239 | 20240425 | 144800 | 98964970000 | 393500 | 393500 | 394000 | 393500 | 191 |
| 240 | 20240425 | 144700 | 98889741500 | 394000 | 393500 | 394000 | 393500 | 307 |
| 241 | 20240425 | 144600 | 98768861000 | 393500 | 394000 | 394000 | 393500 | 417 |
| 242 | 20240425 | 144500 | 98604620000 | 394000 | 393500 | 394000 | 393500 | 121 |
| 243 | 20240425 | 144400 | 98556984000 | 394000 | 393500 | 394000 | 393500 | 181 |
| 244 | 20240425 | 144300 | 98485734000 | 393500 | 393500 | 394000 | 393500 | 1579 |
| 245 | 20240425 | 144200 | 97863716000 | 393500 | 394000 | 394500 | 393500 | 701 |
| 246 | 20240425 | 144100 | 97587588500 | 394000 | 394500 | 394500 | 394000 | 194 |
| 247 | 20240425 | 144000 | 97511127500 | 394000 | 394000 | 394500 | 394000 | 218 |
| 248 | 20240425 | 143900 | 97425230000 | 394000 | 394000 | 394500 | 394000 | 81 |
| 249 | 20240425 | 143800 | 97393307000 | 394000 | 394000 | 394500 | 394000 | 239 |
| 250 | 20240425 | 143700 | 97299132500 | 394000 | 394000 | 394500 | 393500 | 213 |
| 251 | 20240425 | 143600 | 97215208500 | 394000 | 394000 | 394500 | 393500 | 611 |
| 252 | 20240425 | 143500 | 96974472500 | 394000 | 394500 | 394500 | 394000 | 1922 |
| 253 | 20240425 | 143400 | 96217181000 | 394500 | 394500 | 394500 | 394000 | 144 |
| 254 | 20240425 | 143300 | 96160414500 | 394500 | 394000 | 394500 | 394000 | 194 |
| 255 | 20240425 | 143200 | 96083963500 | 394500 | 394500 | 394500 | 394000 | 335 |
| 256 | 20240425 | 143100 | 95951918000 | 394500 | 394500 | 394500 | 394000 | 176 |
| 257 | 20240425 | 143000 | 95882526000 | 394500 | 394500 | 395000 | 394500 | 196 |
| 258 | 20240425 | 142900 | 95805194000 | 394500 | 394500 | 395000 | 394500 | 401 |
| 259 | 20240425 | 142800 | 95646917500 | 394500 | 394500 | 395000 | 394000 | 698 |
| 260 | 20240425 | 142700 | 95371563500 | 394000 | 394500 | 394500 | 394000 | 589 |
| 261 | 20240425 | 142600 | 95139347500 | 394000 | 394000 | 394500 | 394000 | 206 |
| 262 | 20240425 | 142500 | 95058165500 | 394000 | 394000 | 394500 | 394000 | 228 |
| 263 | 20240425 | 142400 | 94968243500 | 394500 | 394500 | 394500 | 394000 | 245 |
| 264 | 20240425 | 142300 | 94871700000 | 394500 | 395000 | 395000 | 394000 | 758 |
| 265 | 20240425 | 142200 | 94572669000 | 394500 | 394500 | 395000 | 394500 | 211 |
| 266 | 20240425 | 142100 | 94489416500 | 395000 | 395000 | 395000 | 394500 | 767 |
| 267 | 20240425 | 142000 | 94186758500 | 395000 | 394500 | 395000 | 394500 | 1173 |
| 268 | 20240425 | 141900 | 93723866000 | 394500 | 395000 | 395500 | 394500 | 169 |
| 269 | 20240425 | 141800 | 93657126000 | 395000 | 395500 | 395500 | 395000 | 174 |
| 270 | 20240425 | 141700 | 93588383500 | 395500 | 394500 | 395500 | 394500 | 419 |
| 271 | 20240425 | 141600 | 93422860000 | 395000 | 395500 | 395500 | 394500 | 276 |
| 272 | 20240425 | 141500 | 93313847000 | 395500 | 395000 | 395500 | 394500 | 1178 |
| 273 | 20240425 | 141400 | 92848639500 | 395500 | 395000 | 395500 | 395000 | 549 |
| 274 | 20240425 | 141300 | 92631751500 | 395500 | 395500 | 395500 | 395000 | 83 |
| 275 | 20240425 | 141200 | 92598955500 | 395000 | 395500 | 395500 | 395000 | 305 |
| 276 | 20240425 | 141100 | 92478449500 | 395500 | 395500 | 395500 | 395000 | 497 |
| 277 | 20240425 | 141000 | 92282103500 | 395000 | 395000 | 395500 | 395000 | 739 |
| 278 | 20240425 | 140900 | 91990181000 | 395000 | 395000 | 395500 | 395000 | 48 |
| 279 | 20240425 | 140800 | 91971215000 | 395000 | 395500 | 395500 | 395000 | 566 |
| 280 | 20240425 | 140700 | 91747395500 | 395500 | 395500 | 396000 | 395500 | 102 |
| 281 | 20240425 | 140600 | 91707049500 | 396000 | 395000 | 396000 | 395000 | 386 |
| 282 | 20240425 | 140500 | 91554303500 | 395000 | 395500 | 395500 | 395000 | 510 |
| 283 | 20240425 | 140400 | 91352623500 | 395000 | 395500 | 395500 | 395000 | 1865 |
| 284 | 20240425 | 140300 | 90615770000 | 395500 | 395500 | 396000 | 395000 | 282 |
| 285 | 20240425 | 140200 | 90504259500 | 395500 | 395500 | 396000 | 395000 | 1109 |
| 286 | 20240425 | 140100 | 90065700500 | 395500 | 396000 | 396500 | 395500 | 701 |
| 287 | 20240425 | 140000 | 89788104500 | 396500 | 396500 | 396500 | 396000 | 149 |
| 288 | 20240425 | 135900 | 89729077500 | 396000 | 397000 | 397000 | 396000 | 610 |
| 289 | 20240425 | 135800 | 89487279500 | 397000 | 395500 | 397000 | 395500 | 1717 |
| 290 | 20240425 | 135700 | 88806600500 | 395500 | 395500 | 396000 | 395500 | 652 |
| 291 | 20240425 | 135600 | 88548437500 | 396000 | 395000 | 396000 | 395000 | 778 |
| 292 | 20240425 | 135500 | 88240803500 | 395500 | 395000 | 395500 | 395000 | 200 |
| 293 | 20240425 | 135400 | 88161717500 | 395500 | 395500 | 395500 | 395000 | 201 |
| 294 | 20240425 | 135300 | 88082227500 | 395000 | 395000 | 395500 | 395000 | 118 |
| 295 | 20240425 | 135200 | 88035598000 | 395000 | 395000 | 395500 | 395000 | 229 |
| 296 | 20240425 | 135100 | 87945067000 | 395500 | 395000 | 395500 | 395000 | 382 |
| 297 | 20240425 | 135000 | 87794022000 | 395000 | 395000 | 395500 | 395000 | 135 |
| 298 | 20240425 | 134900 | 87740666000 | 395000 | 395000 | 395500 | 395000 | 150 |
| 299 | 20240425 | 134800 | 87681414500 | 395500 | 395500 | 395500 | 395000 | 621 |
| 300 | 20240425 | 134700 | 87435965000 | 395500 | 395500 | 396000 | 395500 | 379 |
| 301 | 20240425 | 134600 | 87286016000 | 395500 | 395500 | 396000 | 395500 | 202 |
| 302 | 20240425 | 134500 | 87206076000 | 395500 | 396000 | 396000 | 395500 | 118 |
| 303 | 20240425 | 134400 | 87159393500 | 395500 | 396000 | 396000 | 395500 | 265 |
| 304 | 20240425 | 134300 | 87054532500 | 396000 | 395500 | 396000 | 395500 | 110 |
| 305 | 20240425 | 134200 | 87011008000 | 395500 | 396000 | 396000 | 395500 | 141 |
| 306 | 20240425 | 134100 | 86955210000 | 396000 | 396500 | 396500 | 395500 | 1050 |
| 307 | 20240425 | 134000 | 86539404000 | 396000 | 396000 | 396500 | 396000 | 63 |
| 308 | 20240425 | 133900 | 86514431000 | 396500 | 396500 | 397000 | 396000 | 316 |
| 309 | 20240425 | 133800 | 86389114000 | 396500 | 396000 | 396500 | 396000 | 697 |
| 310 | 20240425 | 133700 | 86112806000 | 396000 | 396500 | 396500 | 396000 | 616 |
| 311 | 20240425 | 133600 | 85868688000 | 396500 | 396000 | 396500 | 396000 | 188 |
| 312 | 20240425 | 133500 | 85794169000 | 396000 | 395500 | 397000 | 395500 | 2586 |
| 313 | 20240425 | 133400 | 84769313000 | 396000 | 395000 | 396000 | 395000 | 648 |
| 314 | 20240425 | 133300 | 84513051000 | 395000 | 395500 | 395500 | 395000 | 121 |
| 315 | 20240425 | 133200 | 84465230000 | 395500 | 395500 | 396000 | 395000 | 952 |
| 316 | 20240425 | 133100 | 84088731000 | 395500 | 396000 | 396000 | 395000 | 172 |
| 317 | 20240425 | 133000 | 84020706000 | 396000 | 395000 | 396500 | 394500 | 2275 |
| 318 | 20240425 | 132900 | 83121133500 | 395000 | 395000 | 395000 | 394500 | 384 |
| 319 | 20240425 | 132800 | 82969540000 | 395000 | 395000 | 395000 | 394500 | 532 |
| 320 | 20240425 | 132700 | 82759409000 | 395000 | 395000 | 395500 | 395000 | 336 |
| 321 | 20240425 | 132600 | 82626678500 | 395000 | 395000 | 395500 | 395000 | 233 |
| 322 | 20240425 | 132500 | 82534625500 | 395000 | 395500 | 396000 | 395000 | 352 |
| 323 | 20240425 | 132400 | 82395440000 | 395500 | 396000 | 396000 | 395500 | 864 |
| 324 | 20240425 | 132300 | 82053526500 | 396000 | 396000 | 396500 | 395500 | 947 |
| 325 | 20240425 | 132200 | 81678513500 | 395500 | 396000 | 396000 | 395500 | 154 |
| 326 | 20240425 | 132100 | 81617587500 | 395500 | 396000 | 396000 | 395500 | 97 |
| 327 | 20240425 | 132000 | 81579203500 | 396000 | 395500 | 396000 | 395500 | 334 |
| 328 | 20240425 | 131900 | 81446961500 | 396000 | 395500 | 396000 | 395500 | 313 |
| 329 | 20240425 | 131800 | 81323082500 | 395500 | 395500 | 396000 | 395500 | 419 |
| 330 | 20240425 | 131700 | 81157268500 | 395500 | 395500 | 395500 | 395500 | 209 |
| 331 | 20240425 | 131600 | 81074609000 | 396000 | 395500 | 396000 | 395500 | 925 |
| 332 | 20240425 | 131500 | 80708731500 | 395500 | 396000 | 396000 | 395500 | 457 |
| 333 | 20240425 | 131400 | 80527863000 | 396000 | 396000 | 396000 | 395500 | 417 |
| 334 | 20240425 | 131300 | 80362764000 | 396000 | 396000 | 396500 | 395500 | 219 |
| 335 | 20240425 | 131200 | 80276038500 | 396000 | 396500 | 397000 | 396000 | 1294 |
| 336 | 20240425 | 131100 | 79763466000 | 396500 | 395500 | 396500 | 395500 | 1023 |
| 337 | 20240425 | 131000 | 79358348000 | 395500 | 397000 | 397000 | 395500 | 2389 |
| 338 | 20240425 | 130900 | 78412084000 | 397000 | 394500 | 397500 | 394500 | 3263 |
| 339 | 20240425 | 130800 | 77121808500 | 394500 | 395000 | 395000 | 394500 | 158 |
| 340 | 20240425 | 130700 | 77059437500 | 394500 | 395000 | 395000 | 394500 | 454 |
| 341 | 20240425 | 130600 | 76880146000 | 395000 | 394500 | 395000 | 394500 | 289 |
| 342 | 20240425 | 130500 | 76766039500 | 395000 | 394500 | 395000 | 394500 | 98 |
| 343 | 20240425 | 130400 | 76727370000 | 394500 | 395000 | 395000 | 394500 | 152 |
| 344 | 20240425 | 130300 | 76667341000 | 394500 | 394500 | 395000 | 394500 | 557 |
| 345 | 20240425 | 130200 | 76447353500 | 394500 | 394500 | 395000 | 394500 | 312 |
| 346 | 20240425 | 130100 | 76324202000 | 394500 | 394500 | 395000 | 394500 | 198 |
| 347 | 20240425 | 130000 | 76246042000 | 394500 | 395000 | 395000 | 394500 | 110 |
| 348 | 20240425 | 125900 | 76202614000 | 394500 | 394500 | 395000 | 394500 | 102 |
| 349 | 20240425 | 125800 | 76162350000 | 394500 | 395000 | 395000 | 394500 | 82 |
| 350 | 20240425 | 125700 | 76129967500 | 395000 | 394500 | 395000 | 394500 | 133 |
| 351 | 20240425 | 125600 | 76077435500 | 395000 | 395000 | 395000 | 394500 | 108 |
| 352 | 20240425 | 125500 | 76034808000 | 395000 | 394500 | 395000 | 394500 | 88 |
| 353 | 20240425 | 125400 | 76000064000 | 394500 | 394500 | 395000 | 394500 | 108 |
| 354 | 20240425 | 125300 | 75957416000 | 395000 | 395000 | 395000 | 395000 | 477 |
| 355 | 20240425 | 125200 | 75769001000 | 395000 | 395000 | 395000 | 394500 | 191 |
| 356 | 20240425 | 125100 | 75693582000 | 395000 | 394500 | 395000 | 394500 | 974 |
| 357 | 20240425 | 125000 | 75309290000 | 394500 | 394000 | 394500 | 394000 | 56 |
| 358 | 20240425 | 124900 | 75287203000 | 394000 | 394500 | 394500 | 394000 | 159 |
| 359 | 20240425 | 124800 | 75224530500 | 394000 | 394500 | 394500 | 394000 | 197 |
| 360 | 20240425 | 124700 | 75146892000 | 394500 | 394500 | 394500 | 394000 | 96 |
| 361 | 20240425 | 124600 | 75109026000 | 394500 | 394500 | 394500 | 394000 | 446 |
| 362 | 20240425 | 124500 | 74933082000 | 394000 | 394000 | 394500 | 394000 | 64 |
| 363 | 20240425 | 124400 | 74907846500 | 394000 | 394500 | 394500 | 394000 | 121 |
| 364 | 20240425 | 124300 | 74860123500 | 394000 | 394500 | 394500 | 394000 | 129 |
| 365 | 20240425 | 124200 | 74809251000 | 394000 | 394000 | 394500 | 394000 | 26 |
| 366 | 20240425 | 124100 | 74799004500 | 394000 | 394000 | 394500 | 394000 | 212 |
| 367 | 20240425 | 124000 | 74715424000 | 394500 | 394000 | 394500 | 394000 | 175 |
| 368 | 20240425 | 123900 | 74646398500 | 394500 | 394500 | 394500 | 394000 | 102 |
| 369 | 20240425 | 123800 | 74606194000 | 394500 | 394000 | 394500 | 394000 | 124 |
| 370 | 20240425 | 123700 | 74557335000 | 394000 | 394500 | 394500 | 394000 | 46 |
| 371 | 20240425 | 123600 | 74539198500 | 394500 | 394500 | 394500 | 394000 | 50 |
| 372 | 20240425 | 123500 | 74519485500 | 394500 | 394500 | 394500 | 394000 | 142 |
| 373 | 20240425 | 123400 | 74463478000 | 394500 | 394500 | 394500 | 394000 | 119 |
| 374 | 20240425 | 123300 | 74416557000 | 394500 | 394500 | 394500 | 394000 | 246 |
| 375 | 20240425 | 123200 | 74319530500 | 394500 | 394500 | 394500 | 394000 | 439 |
| 376 | 20240425 | 123100 | 74146409000 | 394000 | 395000 | 395000 | 394000 | 358 |
| 377 | 20240425 | 123000 | 74005201000 | 395000 | 395000 | 395000 | 394500 | 142 |
| 378 | 20240425 | 122900 | 73949161500 | 395000 | 394500 | 395000 | 394500 | 200 |
| 379 | 20240425 | 122800 | 73870236500 | 395000 | 395000 | 395000 | 394500 | 542 |
| 380 | 20240425 | 122700 | 73656159500 | 395000 | 395000 | 395500 | 395000 | 47 |
| 381 | 20240425 | 122600 | 73637593500 | 395000 | 395000 | 395500 | 395000 | 94 |
| 382 | 20240425 | 122500 | 73600461500 | 395000 | 395000 | 395500 | 395000 | 179 |
| 383 | 20240425 | 122400 | 73529752000 | 395500 | 394500 | 395500 | 394500 | 96 |
| 384 | 20240425 | 122300 | 73491831500 | 395000 | 395000 | 395500 | 394500 | 897 |
| 385 | 20240425 | 122200 | 73137820500 | 395000 | 395500 | 396000 | 394500 | 2392 |
| 386 | 20240425 | 122100 | 72192362000 | 395500 | 396500 | 397000 | 395500 | 2256 |
| 387 | 20240425 | 122000 | 71298367500 | 397000 | 396500 | 397000 | 396500 | 128 |
| 388 | 20240425 | 121900 | 71247585000 | 396500 | 396500 | 397000 | 396500 | 139 |
| 389 | 20240425 | 121800 | 71192448000 | 396500 | 397000 | 397000 | 396500 | 42 |
| 390 | 20240425 | 121700 | 71175789000 | 396500 | 396500 | 397000 | 396500 | 525 |
| 391 | 20240425 | 121600 | 70967399000 | 396500 | 397000 | 397500 | 396500 | 636 |
| 392 | 20240425 | 121500 | 70714887500 | 397500 | 397500 | 397500 | 397000 | 218 |
| 393 | 20240425 | 121400 | 70628249000 | 397000 | 397000 | 397500 | 397000 | 307 |
| 394 | 20240425 | 121300 | 70506364500 | 397000 | 396500 | 397000 | 396500 | 396 |
| 395 | 20240425 | 121200 | 70349156000 | 396500 | 396500 | 397000 | 396500 | 88 |
| 396 | 20240425 | 121100 | 70314231000 | 397000 | 396500 | 397000 | 396500 | 325 |
| 397 | 20240425 | 121000 | 70185237000 | 396500 | 396500 | 397000 | 396500 | 124 |
| 398 | 20240425 | 120900 | 70136032000 | 396500 | 396500 | 397000 | 396500 | 116 |
| 399 | 20240425 | 120800 | 70090019000 | 396500 | 397000 | 397000 | 396500 | 263 |
| 400 | 20240425 | 120700 | 69985733500 | 397000 | 397000 | 397000 | 396500 | 285 |
| 401 | 20240425 | 120600 | 69872705500 | 396500 | 396500 | 397000 | 396500 | 361 |
| 402 | 20240425 | 120500 | 69729501500 | 396500 | 396500 | 397000 | 396500 | 107 |
| 403 | 20240425 | 120400 | 69687067500 | 397000 | 397000 | 397000 | 396500 | 246 |
| 404 | 20240425 | 120300 | 69589513500 | 397000 | 396500 | 397000 | 396500 | 229 |
| 405 | 20240425 | 120200 | 69498646500 | 396500 | 396500 | 397000 | 396500 | 46 |
| 406 | 20240425 | 120100 | 69480401000 | 396500 | 397000 | 397000 | 396500 | 146 |
| 407 | 20240425 | 120000 | 69422503000 | 396500 | 396500 | 397000 | 396500 | 357 |
| 408 | 20240425 | 115900 | 69280937500 | 396500 | 397000 | 397000 | 396500 | 88 |
| 409 | 20240425 | 115800 | 69246026500 | 397000 | 397000 | 397000 | 396000 | 242 |
| 410 | 20240425 | 115700 | 69150070000 | 396500 | 396000 | 397000 | 396000 | 145 |
| 411 | 20240425 | 115600 | 69092591000 | 396500 | 396500 | 397000 | 396000 | 263 |
| 412 | 20240425 | 115500 | 68988314000 | 396500 | 396000 | 397000 | 396000 | 566 |
| 413 | 20240425 | 115400 | 68763934500 | 396000 | 396500 | 397000 | 396000 | 622 |
| 414 | 20240425 | 115300 | 68517597500 | 396500 | 396500 | 397000 | 396000 | 516 |
| 415 | 20240425 | 115200 | 68312999000 | 396500 | 397000 | 397000 | 396500 | 144 |
| 416 | 20240425 | 115100 | 68255899000 | 397000 | 398000 | 398000 | 396500 | 1332 |
| 417 | 20240425 | 115000 | 67726827000 | 397500 | 397500 | 398000 | 397500 | 149 |
| 418 | 20240425 | 114900 | 67667594000 | 397500 | 398000 | 398500 | 397500 | 1374 |
| 419 | 20240425 | 114800 | 67120764500 | 398000 | 398000 | 398500 | 398000 | 302 |
| 420 | 20240425 | 114700 | 67000478000 | 398000 | 398000 | 398500 | 398000 | 364 |
| 421 | 20240425 | 114600 | 66855483500 | 398000 | 398000 | 398500 | 398000 | 134 |
| 422 | 20240425 | 114500 | 66802139000 | 398000 | 398000 | 398500 | 398000 | 273 |
| 423 | 20240425 | 114400 | 66693460000 | 398000 | 398000 | 398500 | 398000 | 305 |
| 424 | 20240425 | 114300 | 66572025000 | 398000 | 398000 | 398500 | 398000 | 1289 |
| 425 | 20240425 | 114200 | 66059001500 | 398000 | 397500 | 398500 | 397000 | 2468 |
| 426 | 20240425 | 114100 | 65076899500 | 397500 | 397500 | 398000 | 397000 | 1632 |
| 427 | 20240425 | 114000 | 64428241000 | 397500 | 397500 | 398000 | 397500 | 310 |
| 428 | 20240425 | 113900 | 64305008500 | 398000 | 397500 | 398000 | 397500 | 377 |
| 429 | 20240425 | 113800 | 64155123000 | 397500 | 398000 | 398000 | 397500 | 870 |
| 430 | 20240425 | 113700 | 63809158000 | 398000 | 398000 | 398500 | 397500 | 1144 |
| 431 | 20240425 | 113600 | 63353923000 | 398500 | 398000 | 398500 | 398000 | 398 |
| 432 | 20240425 | 113500 | 63195427000 | 398500 | 397500 | 398500 | 397000 | 2523 |
| 433 | 20240425 | 113400 | 62191783000 | 397000 | 397500 | 397500 | 397000 | 450 |
| 434 | 20240425 | 113300 | 62013051000 | 397500 | 398000 | 398000 | 397000 | 2238 |
| 435 | 20240425 | 113200 | 61123099500 | 398000 | 398000 | 398500 | 397500 | 1669 |
| 436 | 20240425 | 113100 | 60458800000 | 398000 | 396500 | 398000 | 396500 | 3357 |
| 437 | 20240425 | 113000 | 59125775500 | 396500 | 395500 | 396500 | 395000 | 2640 |
| 438 | 20240425 | 112900 | 58080535500 | 395000 | 395500 | 395500 | 395000 | 254 |
| 439 | 20240425 | 112800 | 57980144500 | 395000 | 395000 | 395500 | 395000 | 2496 |
| 440 | 20240425 | 112700 | 56994037000 | 394500 | 395000 | 395000 | 394500 | 287 |
| 441 | 20240425 | 112600 | 56880712000 | 395000 | 393500 | 395000 | 393500 | 1807 |
| 442 | 20240425 | 112500 | 56168521000 | 393500 | 393500 | 394000 | 393500 | 338 |
| 443 | 20240425 | 112400 | 56035494500 | 393500 | 393500 | 394000 | 393500 | 153 |
| 444 | 20240425 | 112300 | 55975268500 | 394000 | 393500 | 394000 | 393500 | 1355 |
| 445 | 20240425 | 112200 | 55442001500 | 393500 | 393500 | 393500 | 393000 | 188 |
| 446 | 20240425 | 112100 | 55368048500 | 393500 | 392500 | 393500 | 392500 | 2228 |
| 447 | 20240425 | 112000 | 54492431500 | 393000 | 393000 | 393000 | 392500 | 111 |
| 448 | 20240425 | 111900 | 54448840000 | 393000 | 392000 | 393000 | 392000 | 426 |
| 449 | 20240425 | 111800 | 54281622000 | 392500 | 392500 | 392500 | 392000 | 117 |
| 450 | 20240425 | 111700 | 54235740000 | 392500 | 392500 | 393000 | 392000 | 154 |
| 451 | 20240425 | 111600 | 54175299000 | 392500 | 392500 | 393000 | 392500 | 254 |
| 452 | 20240425 | 111500 | 54075598500 | 392500 | 392500 | 393000 | 392500 | 105 |
| 453 | 20240425 | 111400 | 54034376500 | 392500 | 393000 | 393000 | 392500 | 207 |
| 454 | 20240425 | 111300 | 53953119500 | 393000 | 392500 | 393000 | 392000 | 1028 |
| 455 | 20240425 | 111200 | 53549619500 | 392500 | 392000 | 392500 | 392000 | 110 |
| 456 | 20240425 | 111100 | 53506480000 | 392000 | 392500 | 392500 | 392000 | 70 |
| 457 | 20240425 | 111000 | 53479034500 | 392000 | 392500 | 393000 | 392000 | 303 |
| 458 | 20240425 | 110900 | 53360115500 | 392500 | 392500 | 393000 | 392500 | 233 |
| 459 | 20240425 | 110800 | 53268662000 | 393000 | 392500 | 393000 | 392500 | 124 |
| 460 | 20240425 | 110700 | 53219984000 | 392500 | 392000 | 393000 | 392000 | 402 |
| 461 | 20240425 | 110600 | 53062136000 | 392500 | 393000 | 393000 | 392000 | 517 |
| 462 | 20240425 | 110500 | 52859262000 | 392500 | 393000 | 393000 | 392500 | 184 |
| 463 | 20240425 | 110400 | 52787040500 | 393000 | 392500 | 393000 | 392500 | 138 |
| 464 | 20240425 | 110300 | 52732865000 | 393000 | 393000 | 393000 | 392500 | 134 |
| 465 | 20240425 | 110200 | 52680266000 | 393000 | 392500 | 393000 | 392000 | 733 |
| 466 | 20240425 | 110100 | 52392467000 | 392500 | 392500 | 393000 | 392000 | 527 |
| 467 | 20240425 | 110000 | 52185723500 | 392500 | 393000 | 393000 | 392500 | 89 |
| 468 | 20240425 | 105900 | 52150781500 | 392500 | 393000 | 393000 | 392500 | 181 |
| 469 | 20240425 | 105800 | 52079733000 | 393000 | 393000 | 393000 | 392500 | 348 |
| 470 | 20240425 | 105700 | 51943123500 | 392500 | 393000 | 393000 | 392500 | 127 |
| 471 | 20240425 | 105600 | 51893259000 | 393000 | 392500 | 393000 | 392500 | 263 |
| 472 | 20240425 | 105500 | 51790019500 | 392500 | 392500 | 393000 | 392500 | 207 |
| 473 | 20240425 | 105400 | 51708770500 | 392500 | 392500 | 393000 | 392000 | 690 |
| 474 | 20240425 | 105300 | 51437919500 | 392500 | 391500 | 392500 | 391500 | 871 |
| 475 | 20240425 | 105200 | 51096483000 | 392000 | 392000 | 392000 | 391500 | 254 |
| 476 | 20240425 | 105100 | 50997038000 | 391500 | 392000 | 392000 | 391500 | 236 |
| 477 | 20240425 | 105000 | 50904623000 | 392000 | 392000 | 392000 | 391500 | 101 |
| 478 | 20240425 | 104900 | 50865058000 | 391500 | 391500 | 392000 | 391500 | 165 |
| 479 | 20240425 | 104800 | 50800442500 | 392000 | 392000 | 392500 | 391500 | 1185 |
| 480 | 20240425 | 104700 | 50335837500 | 392000 | 391500 | 392000 | 391500 | 82 |
| 481 | 20240425 | 104600 | 50303730000 | 391500 | 392000 | 392000 | 391500 | 166 |
| 482 | 20240425 | 104500 | 50238721500 | 392000 | 391500 | 392000 | 391500 | 364 |
| 483 | 20240425 | 104400 | 50096193000 | 391500 | 391500 | 392000 | 391500 | 1913 |
| 484 | 20240425 | 104300 | 49347226500 | 392000 | 391500 | 392000 | 391500 | 76 |
| 485 | 20240425 | 104200 | 49317460500 | 392000 | 391500 | 392000 | 391500 | 244 |
| 486 | 20240425 | 104100 | 49221895000 | 392000 | 391500 | 392000 | 391500 | 192 |
| 487 | 20240425 | 104000 | 49146721500 | 392000 | 391500 | 392000 | 391500 | 249 |
| 488 | 20240425 | 103900 | 49049226500 | 391500 | 391500 | 392000 | 391500 | 253 |
| 489 | 20240425 | 103800 | 48950111500 | 391500 | 391500 | 392000 | 391500 | 33 |
| 490 | 20240425 | 103700 | 48937184500 | 391500 | 391500 | 392000 | 391500 | 310 |
| 491 | 20240425 | 103600 | 48815686000 | 391500 | 392000 | 392500 | 391500 | 407 |
| 492 | 20240425 | 103500 | 48656260500 | 392500 | 392500 | 392500 | 392000 | 282 |
| 493 | 20240425 | 103400 | 48545678000 | 392000 | 392500 | 393000 | 392000 | 272 |
| 494 | 20240425 | 103300 | 48438929500 | 392500 | 392000 | 392500 | 392000 | 201 |
| 495 | 20240425 | 103200 | 48360041500 | 392500 | 392000 | 393000 | 392000 | 1911 |
| 496 | 20240425 | 103100 | 47610583000 | 392000 | 392000 | 392000 | 391500 | 139 |
| 497 | 20240425 | 103000 | 47556141000 | 391500 | 391500 | 392000 | 391500 | 193 |
| 498 | 20240425 | 102900 | 47480573000 | 391500 | 391500 | 392000 | 391000 | 3709 |
| 499 | 20240425 | 102800 | 46028448500 | 391500 | 391500 | 392000 | 391000 | 871 |
| 500 | 20240425 | 102700 | 45687453500 | 392000 | 391500 | 392000 | 391500 | 225 |
| 501 | 20240425 | 102600 | 45599362500 | 391500 | 392000 | 392000 | 391500 | 125 |
| 502 | 20240425 | 102500 | 45550397500 | 391500 | 391500 | 392000 | 391500 | 151 |
| 503 | 20240425 | 102400 | 45491268500 | 391500 | 391500 | 392000 | 391000 | 514 |
| 504 | 20240425 | 102300 | 45289972000 | 391500 | 391500 | 392000 | 391000 | 6802 |
| 505 | 20240425 | 102200 | 42627341000 | 391500 | 391500 | 392000 | 391500 | 349 |
| 506 | 20240425 | 102100 | 42490661000 | 391500 | 391500 | 392000 | 391500 | 463 |
| 507 | 20240425 | 102000 | 42309374500 | 391500 | 391500 | 392000 | 391500 | 453 |
| 508 | 20240425 | 101900 | 42132021500 | 391500 | 391500 | 392000 | 391500 | 881 |
| 509 | 20240425 | 101800 | 41787107000 | 391500 | 391500 | 392000 | 391500 | 603 |
| 510 | 20240425 | 101700 | 41550775500 | 392000 | 391500 | 392000 | 391500 | 287 |
| 511 | 20240425 | 101600 | 41438317500 | 391500 | 391500 | 392000 | 391500 | 176 |
| 512 | 20240425 | 101500 | 41369412000 | 392000 | 392500 | 392500 | 391500 | 4728 |
| 513 | 20240425 | 101400 | 39516041500 | 392500 | 392000 | 392500 | 392000 | 117 |
| 514 | 20240425 | 101300 | 39470172500 | 392000 | 392000 | 392500 | 392000 | 196 |
| 515 | 20240425 | 101200 | 39393337000 | 392500 | 392500 | 392500 | 392000 | 313 |
| 516 | 20240425 | 101100 | 39270619500 | 392000 | 393000 | 393000 | 392000 | 2929 |
| 517 | 20240425 | 101000 | 38121008500 | 392500 | 392500 | 393000 | 392500 | 155 |
| 518 | 20240425 | 100900 | 38060157500 | 393000 | 392500 | 393000 | 392500 | 147 |
| 519 | 20240425 | 100800 | 38002450500 | 393000 | 393000 | 393000 | 392500 | 105 |
| 520 | 20240425 | 100700 | 37961233000 | 392500 | 392500 | 393000 | 392500 | 101 |
| 521 | 20240425 | 100600 | 37921580500 | 393000 | 393000 | 393000 | 392500 | 196 |
| 522 | 20240425 | 100500 | 37844598500 | 392500 | 393000 | 393000 | 392500 | 657 |
| 523 | 20240425 | 100400 | 37586433500 | 393000 | 392500 | 393000 | 392500 | 157 |
| 524 | 20240425 | 100300 | 37524775500 | 393000 | 392500 | 393000 | 392500 | 242 |
| 525 | 20240425 | 100200 | 37429788000 | 392500 | 393000 | 393000 | 392500 | 124 |
| 526 | 20240425 | 100100 | 37381091500 | 393000 | 392500 | 393000 | 392500 | 104 |
| 527 | 20240425 | 100000 | 37340269500 | 393000 | 392500 | 393000 | 392500 | 161 |
| 528 | 20240425 | 095900 | 37277062500 | 393000 | 393000 | 393000 | 392500 | 383 |
| 529 | 20240425 | 095800 | 37126682500 | 393000 | 392500 | 393000 | 392500 | 291 |
| 530 | 20240425 | 095700 | 37012382500 | 393000 | 393000 | 393500 | 392500 | 169 |
| 531 | 20240425 | 095600 | 36945984500 | 393000 | 393000 | 393500 | 393000 | 360 |
| 532 | 20240425 | 095500 | 36804484500 | 393000 | 393500 | 394000 | 393000 | 2418 |
| 533 | 20240425 | 095400 | 35853740000 | 393000 | 393500 | 393500 | 393000 | 150 |
| 534 | 20240425 | 095300 | 35794766000 | 393000 | 393000 | 393500 | 392500 | 1435 |
| 535 | 20240425 | 095200 | 35230888000 | 393000 | 392500 | 393000 | 392500 | 287 |
| 536 | 20240425 | 095100 | 35118163500 | 393000 | 393000 | 393500 | 392500 | 414 |
| 537 | 20240425 | 095000 | 34955495500 | 393000 | 393000 | 393500 | 392500 | 411 |
| 538 | 20240425 | 094900 | 34793956500 | 392500 | 393000 | 393500 | 392500 | 858 |
| 539 | 20240425 | 094800 | 34456792500 | 393000 | 392500 | 393000 | 392500 | 214 |
| 540 | 20240425 | 094700 | 34372756000 | 393000 | 392500 | 393000 | 392000 | 909 |
| 541 | 20240425 | 094600 | 34016202500 | 392000 | 392500 | 393000 | 392000 | 400 |
| 542 | 20240425 | 094500 | 33859211500 | 392500 | 392500 | 393000 | 392500 | 857 |
| 543 | 20240425 | 094400 | 33522810000 | 392500 | 393000 | 393000 | 392500 | 1848 |
| 544 | 20240425 | 094300 | 32796693000 | 393000 | 393000 | 393500 | 392500 | 1793 |
| 545 | 20240425 | 094200 | 32092268000 | 393500 | 393500 | 393500 | 393000 | 115 |
| 546 | 20240425 | 094100 | 32047051000 | 393500 | 393000 | 393500 | 392500 | 486 |
| 547 | 20240425 | 094000 | 31856031500 | 392500 | 393000 | 393500 | 392500 | 2562 |
| 548 | 20240425 | 093900 | 30849270500 | 393000 | 392500 | 393500 | 392500 | 914 |
| 549 | 20240425 | 093800 | 30490110500 | 393000 | 393000 | 393000 | 392500 | 171 |
| 550 | 20240425 | 093700 | 30422936500 | 393000 | 392500 | 393000 | 392500 | 405 |
| 551 | 20240425 | 093600 | 30263949500 | 392500 | 392500 | 393000 | 392500 | 739 |
| 552 | 20240425 | 093500 | 29973846000 | 393000 | 392000 | 393000 | 392000 | 1466 |
| 553 | 20240425 | 093400 | 29398388500 | 392500 | 392500 | 392500 | 392000 | 631 |
| 554 | 20240425 | 093300 | 29150793500 | 392500 | 393000 | 393000 | 392500 | 813 |
| 555 | 20240425 | 093200 | 28831667500 | 392500 | 393000 | 393000 | 392500 | 759 |
| 556 | 20240425 | 093100 | 28533722500 | 392500 | 392000 | 393000 | 392000 | 605 |
| 557 | 20240425 | 093000 | 28296215500 | 392500 | 393000 | 393000 | 392000 | 871 |
| 558 | 20240425 | 092900 | 27954413500 | 392500 | 392500 | 393000 | 392500 | 958 |
| 559 | 20240425 | 092800 | 27578237000 | 393000 | 392500 | 393000 | 392500 | 585 |
| 560 | 20240425 | 092700 | 27348593500 | 392500 | 392000 | 393000 | 392000 | 3194 |
| 561 | 20240425 | 092600 | 26094959500 | 392500 | 392000 | 392500 | 392000 | 380 |
| 562 | 20240425 | 092500 | 25945908000 | 392500 | 392000 | 392500 | 392000 | 235 |
| 563 | 20240425 | 092400 | 25853755500 | 392000 | 392000 | 392500 | 392000 | 487 |
| 564 | 20240425 | 092300 | 25662814500 | 392000 | 392500 | 392500 | 392000 | 361 |
| 565 | 20240425 | 092200 | 25521186500 | 392500 | 392500 | 392500 | 392000 | 501 |
| 566 | 20240425 | 092100 | 25324714000 | 392500 | 391500 | 392500 | 391500 | 2109 |
| 567 | 20240425 | 092000 | 24497901500 | 391500 | 391500 | 392000 | 391500 | 1803 |
| 568 | 20240425 | 091900 | 23791997000 | 392000 | 391500 | 392000 | 391500 | 515 |
| 569 | 20240425 | 091800 | 23590350500 | 391500 | 392000 | 392500 | 391500 | 2606 |
| 570 | 20240425 | 091700 | 22568718500 | 392000 | 393000 | 393000 | 391500 | 3671 |
| 571 | 20240425 | 091600 | 21129112000 | 393000 | 392500 | 393000 | 392000 | 625 |
| 572 | 20240425 | 091500 | 20883822500 | 392500 | 393000 | 393000 | 392000 | 3971 |
| 573 | 20240425 | 091400 | 19325338500 | 393000 | 392500 | 393000 | 392000 | 902 |
| 574 | 20240425 | 091300 | 18971110500 | 392500 | 392000 | 392500 | 392000 | 1386 |
| 575 | 20240425 | 091200 | 18427366500 | 392500 | 392000 | 392500 | 392000 | 522 |
| 576 | 20240425 | 091100 | 18222593000 | 392500 | 392500 | 392500 | 391500 | 3366 |
| 577 | 20240425 | 091000 | 16903096500 | 392500 | 392000 | 393000 | 392000 | 1548 |
| 578 | 20240425 | 090900 | 16295576500 | 392500 | 392500 | 393000 | 392000 | 2095 |
| 579 | 20240425 | 090800 | 15473895500 | 392500 | 392000 | 393000 | 391500 | 1652 |
| 580 | 20240425 | 090700 | 14826000500 | 392000 | 391500 | 392500 | 391500 | 2541 |
| 581 | 20240425 | 090600 | 13830140000 | 391500 | 392000 | 392500 | 391500 | 4510 |
| 582 | 20240425 | 090500 | 12062402500 | 392500 | 392500 | 393000 | 392000 | 2347 |
| 583 | 20240425 | 090400 | 11141376500 | 392000 | 391500 | 393000 | 391000 | 4628 |
| 584 | 20240425 | 090300 | 9327100000 | 391000 | 393000 | 393000 | 391000 | 6531 |
| 585 | 20240425 | 090200 | 6769084500 | 393000 | 392500 | 393500 | 392000 | 3180 |
| 586 | 20240425 | 090100 | 5520221000 | 392500 | 392500 | 393500 | 391500 | 3588 |
| 587 | 20240425 | 090000 | 4112460500 | 393000 | 392500 | 393000 | 391500 | 10131 |