34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240429 | 184500 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 20252 |
| 3 | 20240429 | 184400 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 4 | 20240429 | 184300 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 5 | 20240429 | 184200 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 6 | 20240429 | 184100 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 7 | 20240429 | 184000 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 8 | 20240429 | 183900 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 9 | 20240429 | 183800 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 10 | 20240429 | 183700 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 11 | 20240429 | 183600 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 12 | 20240429 | 183500 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 13 | 20240429 | 183400 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 14 | 20240429 | 183300 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 15 | 20240429 | 183200 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 16 | 20240429 | 183100 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 17 | 20240429 | 183000 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 18 | 20240429 | 182900 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 19 | 20240429 | 182800 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 20 | 20240429 | 182700 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 21 | 20240429 | 182600 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 22 | 20240429 | 182500 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 23 | 20240429 | 182400 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 24 | 20240429 | 182300 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 25 | 20240429 | 182200 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 26 | 20240429 | 182100 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 27 | 20240429 | 182000 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 28 | 20240429 | 181900 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 29 | 20240429 | 181800 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 30 | 20240429 | 181700 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 31 | 20240429 | 181600 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 32 | 20240429 | 181500 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 20252 |
| 33 | 20240429 | 181400 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 34 | 20240429 | 181300 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 35 | 20240429 | 181200 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 36 | 20240429 | 181100 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 37 | 20240429 | 181000 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 38 | 20240429 | 180900 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 39 | 20240429 | 180800 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 40 | 20240429 | 180700 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 41 | 20240429 | 180600 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 42 | 20240429 | 180500 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 43 | 20240429 | 180400 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 44 | 20240429 | 180300 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 45 | 20240429 | 180200 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 46 | 20240429 | 180100 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 47 | 20240429 | 180000 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 48 | 20240429 | 175900 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 49 | 20240429 | 175800 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 50 | 20240429 | 175700 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 51 | 20240429 | 175600 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 52 | 20240429 | 175500 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 53 | 20240429 | 175400 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 54 | 20240429 | 175300 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 55 | 20240429 | 175200 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 56 | 20240429 | 175100 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 57 | 20240429 | 175000 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 58 | 20240429 | 174900 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 59 | 20240429 | 174800 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 60 | 20240429 | 174700 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 61 | 20240429 | 174600 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 62 | 20240429 | 174500 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 20252 |
| 63 | 20240429 | 174400 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 64 | 20240429 | 174300 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 65 | 20240429 | 174200 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 66 | 20240429 | 174100 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 67 | 20240429 | 174000 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 68 | 20240429 | 173900 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 69 | 20240429 | 173800 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 70 | 20240429 | 173700 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 71 | 20240429 | 173600 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 72 | 20240429 | 173500 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 73 | 20240429 | 173400 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 74 | 20240429 | 173300 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 75 | 20240429 | 173200 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 76 | 20240429 | 173100 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 77 | 20240429 | 173000 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 78 | 20240429 | 172900 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 79 | 20240429 | 172800 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 80 | 20240429 | 172700 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 81 | 20240429 | 172600 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 82 | 20240429 | 172500 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 83 | 20240429 | 172400 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 84 | 20240429 | 172300 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 85 | 20240429 | 172200 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 86 | 20240429 | 172100 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 87 | 20240429 | 172000 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 88 | 20240429 | 171900 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 89 | 20240429 | 171800 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 90 | 20240429 | 171700 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 91 | 20240429 | 171600 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 92 | 20240429 | 171500 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 20252 |
| 93 | 20240429 | 171400 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 94 | 20240429 | 171300 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 95 | 20240429 | 171200 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 96 | 20240429 | 171100 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 97 | 20240429 | 171000 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 98 | 20240429 | 170900 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 99 | 20240429 | 170800 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 100 | 20240429 | 170700 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 101 | 20240429 | 170600 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 102 | 20240429 | 170500 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 103 | 20240429 | 170400 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 104 | 20240429 | 170300 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 105 | 20240429 | 170200 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 106 | 20240429 | 170100 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 107 | 20240429 | 170000 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 108 | 20240429 | 165900 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 109 | 20240429 | 165800 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 110 | 20240429 | 165700 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 111 | 20240429 | 165600 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 112 | 20240429 | 165500 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 113 | 20240429 | 165400 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 114 | 20240429 | 165300 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 115 | 20240429 | 165200 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 116 | 20240429 | 165100 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 117 | 20240429 | 165000 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 118 | 20240429 | 164900 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 119 | 20240429 | 164800 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 120 | 20240429 | 164700 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 121 | 20240429 | 164600 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 122 | 20240429 | 164500 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 20252 |
| 123 | 20240429 | 164400 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 124 | 20240429 | 164300 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 125 | 20240429 | 164200 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 126 | 20240429 | 164100 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 127 | 20240429 | 164000 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 128 | 20240429 | 163900 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 129 | 20240429 | 163800 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 130 | 20240429 | 163700 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 131 | 20240429 | 163600 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 132 | 20240429 | 163500 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 133 | 20240429 | 163400 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 134 | 20240429 | 163300 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 135 | 20240429 | 163200 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 136 | 20240429 | 163100 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 137 | 20240429 | 163000 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 138 | 20240429 | 162900 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 139 | 20240429 | 162800 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 140 | 20240429 | 162700 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 141 | 20240429 | 162600 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 142 | 20240429 | 162500 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 143 | 20240429 | 162400 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 144 | 20240429 | 162300 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 145 | 20240429 | 162200 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 146 | 20240429 | 162100 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 147 | 20240429 | 162000 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 148 | 20240429 | 161900 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 149 | 20240429 | 161800 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 150 | 20240429 | 161700 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 151 | 20240429 | 161600 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 152 | 20240429 | 161500 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 20252 |
| 153 | 20240429 | 161400 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 154 | 20240429 | 161300 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 155 | 20240429 | 161200 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 156 | 20240429 | 161100 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 157 | 20240429 | 161000 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 158 | 20240429 | 160900 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 159 | 20240429 | 160800 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 160 | 20240429 | 160700 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 161 | 20240429 | 160600 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 162 | 20240429 | 160500 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 163 | 20240429 | 160400 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 164 | 20240429 | 160300 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 165 | 20240429 | 160200 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 166 | 20240429 | 160100 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 167 | 20240429 | 160000 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 168 | 20240429 | 155900 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 169 | 20240429 | 155800 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 170 | 20240429 | 155700 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 171 | 20240429 | 155600 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 172 | 20240429 | 155500 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 173 | 20240429 | 155400 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 174 | 20240429 | 155300 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 175 | 20240429 | 155200 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 176 | 20240429 | 155100 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 177 | 20240429 | 155000 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 178 | 20240429 | 154900 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 179 | 20240429 | 154800 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 180 | 20240429 | 154700 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 181 | 20240429 | 154600 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 182 | 20240429 | 154500 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 20252 |
| 183 | 20240429 | 154400 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 184 | 20240429 | 154300 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 185 | 20240429 | 154200 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 186 | 20240429 | 154100 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 187 | 20240429 | 154000 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 188 | 20240429 | 153900 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 189 | 20240429 | 153800 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 190 | 20240429 | 153700 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 191 | 20240429 | 153600 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 192 | 20240429 | 153500 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 193 | 20240429 | 153400 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 194 | 20240429 | 153300 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 195 | 20240429 | 153200 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 196 | 20240429 | 153100 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 197 | 20240429 | 153000 | 178140000500 | 407000 | 407000 | 407000 | 407000 | 20252 |
| 198 | 20240429 | 152900 | 169897436500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 199 | 20240429 | 152800 | 169897436500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 200 | 20240429 | 152700 | 169897436500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 201 | 20240429 | 152600 | 169897436500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 202 | 20240429 | 152500 | 169897436500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 203 | 20240429 | 152400 | 169897436500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 204 | 20240429 | 152300 | 169897436500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 205 | 20240429 | 152200 | 169897436500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 206 | 20240429 | 152100 | 169897436500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 207 | 20240429 | 152000 | 169897436500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 208 | 20240429 | 151900 | 169897436500 | 407000 | 407000 | 407000 | 406500 | 832 |
| 209 | 20240429 | 151800 | 169559050500 | 406500 | 406500 | 407000 | 406000 | 2043 |
| 210 | 20240429 | 151700 | 168729084500 | 406000 | 406500 | 406500 | 406000 | 1753 |
| 211 | 20240429 | 151600 | 168016943000 | 406000 | 406000 | 406500 | 406000 | 1298 |
| 212 | 20240429 | 151500 | 167489521500 | 406500 | 406500 | 406500 | 406000 | 1589 |
| 213 | 20240429 | 151400 | 166843885500 | 406500 | 407000 | 407000 | 406000 | 1074 |
| 214 | 20240429 | 151300 | 166407432500 | 406500 | 406500 | 407000 | 406000 | 775 |
| 215 | 20240429 | 151200 | 166092252000 | 407000 | 406500 | 407000 | 406500 | 871 |
| 216 | 20240429 | 151100 | 165737991000 | 406500 | 406500 | 407000 | 406000 | 2207 |
| 217 | 20240429 | 151000 | 164840781500 | 406500 | 407000 | 407000 | 406000 | 1275 |
| 218 | 20240429 | 150900 | 164322308500 | 407000 | 407000 | 407000 | 406500 | 2066 |
| 219 | 20240429 | 150800 | 163482284500 | 407000 | 407000 | 407000 | 406500 | 602 |
| 220 | 20240429 | 150700 | 163237333500 | 407000 | 407000 | 407000 | 406500 | 627 |
| 221 | 20240429 | 150600 | 162982225000 | 406500 | 406500 | 407000 | 406500 | 619 |
| 222 | 20240429 | 150500 | 162730413000 | 407000 | 407000 | 407000 | 406500 | 1241 |
| 223 | 20240429 | 150400 | 162225662500 | 406500 | 407000 | 407000 | 406500 | 2776 |
| 224 | 20240429 | 150300 | 161097009500 | 407000 | 407000 | 407000 | 406500 | 844 |
| 225 | 20240429 | 150200 | 160753548500 | 407000 | 406500 | 407000 | 406000 | 2376 |
| 226 | 20240429 | 150100 | 159787699000 | 406500 | 406500 | 406500 | 406000 | 458 |
| 227 | 20240429 | 150000 | 159601535500 | 406500 | 406000 | 406500 | 406000 | 1570 |
| 228 | 20240429 | 145900 | 158963857000 | 406000 | 406500 | 406500 | 406000 | 520 |
| 229 | 20240429 | 145800 | 158752520500 | 406500 | 407000 | 407000 | 406000 | 1652 |
| 230 | 20240429 | 145700 | 158081061000 | 407000 | 407000 | 407000 | 406500 | 595 |
| 231 | 20240429 | 145600 | 157838945000 | 407000 | 406500 | 407000 | 406500 | 1214 |
| 232 | 20240429 | 145500 | 157344943500 | 407000 | 406500 | 407000 | 406000 | 897 |
| 233 | 20240429 | 145400 | 156980156500 | 406500 | 406500 | 406500 | 406000 | 420 |
| 234 | 20240429 | 145300 | 156809452500 | 406500 | 406500 | 406500 | 406000 | 788 |
| 235 | 20240429 | 145200 | 156489138000 | 406000 | 406000 | 406500 | 406000 | 707 |
| 236 | 20240429 | 145100 | 156201766500 | 406000 | 406500 | 406500 | 406000 | 1385 |
| 237 | 20240429 | 145000 | 155638809500 | 406500 | 406500 | 406500 | 406000 | 422 |
| 238 | 20240429 | 144900 | 155467334500 | 406000 | 406500 | 406500 | 406000 | 596 |
| 239 | 20240429 | 144800 | 155225257000 | 406500 | 407000 | 407000 | 406000 | 795 |
| 240 | 20240429 | 144700 | 154902227500 | 407000 | 407000 | 407000 | 406500 | 644 |
| 241 | 20240429 | 144600 | 154640333000 | 406500 | 406500 | 407000 | 406500 | 507 |
| 242 | 20240429 | 144500 | 154434098000 | 406500 | 407000 | 407000 | 406500 | 1479 |
| 243 | 20240429 | 144400 | 153832769500 | 407000 | 407000 | 407000 | 406500 | 740 |
| 244 | 20240429 | 144300 | 153531623500 | 406500 | 407000 | 407000 | 406500 | 379 |
| 245 | 20240429 | 144200 | 153377422000 | 407000 | 405500 | 407000 | 405500 | 2649 |
| 246 | 20240429 | 144100 | 152300967500 | 405500 | 406000 | 406000 | 405500 | 898 |
| 247 | 20240429 | 144000 | 151936628500 | 406000 | 405500 | 406000 | 405500 | 653 |
| 248 | 20240429 | 143900 | 151671571500 | 406000 | 405500 | 406000 | 405000 | 1593 |
| 249 | 20240429 | 143800 | 151025639500 | 405500 | 407000 | 407000 | 405500 | 6990 |
| 250 | 20240429 | 143700 | 148186893500 | 407000 | 407000 | 407000 | 406500 | 747 |
| 251 | 20240429 | 143600 | 147883041500 | 406500 | 407500 | 407500 | 406500 | 917 |
| 252 | 20240429 | 143500 | 147509882500 | 407000 | 407000 | 407500 | 407000 | 2447 |
| 253 | 20240429 | 143400 | 146513822500 | 407000 | 406500 | 407000 | 406500 | 788 |
| 254 | 20240429 | 143300 | 146193292500 | 407000 | 407000 | 407500 | 406500 | 1193 |
| 255 | 20240429 | 143200 | 145707834500 | 407000 | 407000 | 407500 | 407000 | 1229 |
| 256 | 20240429 | 143100 | 145207338000 | 407500 | 407500 | 407500 | 407000 | 540 |
| 257 | 20240429 | 143000 | 144987431500 | 407500 | 407500 | 407500 | 407000 | 535 |
| 258 | 20240429 | 142900 | 144769567000 | 407500 | 407000 | 407500 | 407000 | 1285 |
| 259 | 20240429 | 142800 | 144246420500 | 407500 | 407500 | 407500 | 407000 | 1133 |
| 260 | 20240429 | 142700 | 143785177500 | 407500 | 407000 | 407500 | 407000 | 778 |
| 261 | 20240429 | 142600 | 143468281500 | 407000 | 408000 | 408000 | 407000 | 2043 |
| 262 | 20240429 | 142500 | 142635961000 | 408000 | 407500 | 408000 | 407000 | 1545 |
| 263 | 20240429 | 142400 | 142006241000 | 407000 | 407500 | 407500 | 407000 | 549 |
| 264 | 20240429 | 142300 | 141782627500 | 407000 | 407000 | 407500 | 407000 | 926 |
| 265 | 20240429 | 142200 | 141405345500 | 407000 | 407500 | 408000 | 407000 | 1460 |
| 266 | 20240429 | 142100 | 140810561500 | 407500 | 408000 | 408000 | 407500 | 766 |
| 267 | 20240429 | 142000 | 140498295500 | 407500 | 408000 | 408000 | 407500 | 1088 |
| 268 | 20240429 | 141900 | 140054779000 | 407500 | 408000 | 408000 | 407500 | 377 |
| 269 | 20240429 | 141800 | 139901034500 | 408000 | 408000 | 408000 | 407500 | 1006 |
| 270 | 20240429 | 141700 | 139490653000 | 407500 | 407500 | 408000 | 407000 | 958 |
| 271 | 20240429 | 141600 | 139100009500 | 407500 | 407500 | 408000 | 407000 | 1687 |
| 272 | 20240429 | 141500 | 138411959500 | 407500 | 407500 | 408000 | 407500 | 1804 |
| 273 | 20240429 | 141400 | 137676583500 | 408000 | 408500 | 408500 | 407500 | 2544 |
| 274 | 20240429 | 141300 | 136639016500 | 408000 | 408000 | 408500 | 408000 | 843 |
| 275 | 20240429 | 141200 | 136294789000 | 408000 | 408500 | 408500 | 408000 | 359 |
| 276 | 20240429 | 141100 | 136148211500 | 408000 | 408500 | 408500 | 408000 | 1198 |
| 277 | 20240429 | 141000 | 135659301000 | 408000 | 408000 | 408500 | 407500 | 2657 |
| 278 | 20240429 | 140900 | 134574895500 | 408000 | 408500 | 408500 | 408000 | 1175 |
| 279 | 20240429 | 140800 | 134095295000 | 408000 | 409000 | 409000 | 407500 | 2051 |
| 280 | 20240429 | 140700 | 133257912000 | 408500 | 408500 | 409000 | 408500 | 1452 |
| 281 | 20240429 | 140600 | 132664385000 | 409000 | 407500 | 409000 | 407000 | 7413 |
| 282 | 20240429 | 140500 | 129638870500 | 407500 | 407500 | 407500 | 407000 | 1097 |
| 283 | 20240429 | 140400 | 129191948500 | 407500 | 407500 | 407500 | 407000 | 2129 |
| 284 | 20240429 | 140300 | 128325009000 | 407000 | 407500 | 407500 | 407000 | 961 |
| 285 | 20240429 | 140200 | 127933519500 | 407000 | 407000 | 408000 | 407000 | 1826 |
| 286 | 20240429 | 140100 | 127189444000 | 407500 | 407000 | 407500 | 406500 | 2254 |
| 287 | 20240429 | 140000 | 126271601000 | 407000 | 407500 | 407500 | 406500 | 1729 |
| 288 | 20240429 | 135900 | 125567891000 | 407500 | 407500 | 408000 | 407000 | 1840 |
| 289 | 20240429 | 135800 | 124817941500 | 408000 | 408000 | 408000 | 407500 | 2331 |
| 290 | 20240429 | 135700 | 123867187500 | 408000 | 406500 | 408500 | 406000 | 15663 |
| 291 | 20240429 | 135600 | 117483592000 | 406500 | 406500 | 406500 | 406000 | 1670 |
| 292 | 20240429 | 135500 | 116804869500 | 406500 | 406000 | 406500 | 405500 | 972 |
| 293 | 20240429 | 135400 | 116410248500 | 406000 | 405500 | 406000 | 405500 | 1450 |
| 294 | 20240429 | 135300 | 115821685000 | 405500 | 406000 | 406500 | 405500 | 2353 |
| 295 | 20240429 | 135200 | 114867060500 | 406000 | 405500 | 406000 | 405500 | 3746 |
| 296 | 20240429 | 135100 | 113346405000 | 405500 | 405000 | 405500 | 405000 | 4858 |
| 297 | 20240429 | 135000 | 111376702500 | 405000 | 404500 | 405500 | 404000 | 9260 |
| 298 | 20240429 | 134900 | 107627788500 | 404000 | 404000 | 404500 | 403500 | 4015 |
| 299 | 20240429 | 134800 | 106005300000 | 403500 | 403000 | 404000 | 402500 | 11217 |
| 300 | 20240429 | 134700 | 101483654500 | 403000 | 403000 | 403000 | 402500 | 253 |
| 301 | 20240429 | 134600 | 101381736000 | 402500 | 402500 | 403000 | 402000 | 2441 |
| 302 | 20240429 | 134500 | 100399121500 | 402500 | 402500 | 402500 | 402000 | 278 |
| 303 | 20240429 | 134400 | 100287251500 | 402500 | 402000 | 402500 | 402000 | 251 |
| 304 | 20240429 | 134300 | 100186261000 | 402500 | 402500 | 402500 | 402000 | 254 |
| 305 | 20240429 | 134200 | 100084069000 | 402000 | 402500 | 402500 | 402000 | 190 |
| 306 | 20240429 | 134100 | 100007622500 | 402500 | 402500 | 402500 | 402000 | 180 |
| 307 | 20240429 | 134000 | 99935222000 | 402000 | 402500 | 402500 | 402000 | 348 |
| 308 | 20240429 | 133900 | 99795256500 | 402500 | 402000 | 402500 | 402000 | 340 |
| 309 | 20240429 | 133800 | 99658541500 | 402500 | 402500 | 402500 | 402000 | 574 |
| 310 | 20240429 | 133700 | 99427556000 | 402000 | 402000 | 402500 | 401500 | 590 |
| 311 | 20240429 | 133600 | 99190347000 | 402500 | 402000 | 402500 | 402000 | 317 |
| 312 | 20240429 | 133500 | 99062872500 | 402000 | 402000 | 402500 | 402000 | 214 |
| 313 | 20240429 | 133400 | 98976780000 | 402500 | 402000 | 402500 | 402000 | 1064 |
| 314 | 20240429 | 133300 | 98548950000 | 402500 | 402500 | 402500 | 402000 | 188 |
| 315 | 20240429 | 133200 | 98473319000 | 402500 | 402000 | 402500 | 402000 | 224 |
| 316 | 20240429 | 133100 | 98383170500 | 402500 | 402500 | 402500 | 402000 | 403 |
| 317 | 20240429 | 133000 | 98221053500 | 402500 | 402500 | 402500 | 402000 | 147 |
| 318 | 20240429 | 132900 | 98161911500 | 402500 | 401500 | 403000 | 401500 | 2375 |
| 319 | 20240429 | 132800 | 97206355000 | 401500 | 401000 | 402000 | 401000 | 2376 |
| 320 | 20240429 | 132700 | 96252080500 | 401000 | 401000 | 401500 | 401000 | 138 |
| 321 | 20240429 | 132600 | 96196726500 | 401500 | 401000 | 401500 | 401000 | 118 |
| 322 | 20240429 | 132500 | 96149377500 | 401000 | 401000 | 401500 | 401000 | 288 |
| 323 | 20240429 | 132400 | 96033758000 | 401500 | 401000 | 401500 | 401000 | 499 |
| 324 | 20240429 | 132300 | 95833455500 | 401000 | 401000 | 401500 | 401000 | 255 |
| 325 | 20240429 | 132200 | 95731107500 | 401500 | 401000 | 401500 | 401000 | 60 |
| 326 | 20240429 | 132100 | 95707041000 | 401000 | 401500 | 401500 | 401000 | 118 |
| 327 | 20240429 | 132000 | 95659676000 | 401500 | 401000 | 401500 | 401000 | 74 |
| 328 | 20240429 | 131900 | 95629999000 | 401500 | 401000 | 401500 | 401000 | 410 |
| 329 | 20240429 | 131800 | 95465577000 | 401000 | 400500 | 402000 | 400500 | 858 |
| 330 | 20240429 | 131700 | 95121252000 | 401000 | 400500 | 401000 | 400500 | 298 |
| 331 | 20240429 | 131600 | 95001761000 | 401000 | 400500 | 401000 | 400000 | 2790 |
| 332 | 20240429 | 131500 | 93884156500 | 400500 | 400500 | 401000 | 400500 | 212 |
| 333 | 20240429 | 131400 | 93799228000 | 400500 | 400500 | 401000 | 400000 | 375 |
| 334 | 20240429 | 131300 | 93649039500 | 400000 | 401000 | 401500 | 400000 | 1183 |
| 335 | 20240429 | 131200 | 93174814000 | 401000 | 401500 | 401500 | 401000 | 365 |
| 336 | 20240429 | 131100 | 93028389000 | 401500 | 402500 | 402500 | 401500 | 3040 |
| 337 | 20240429 | 131000 | 91806300500 | 402500 | 402500 | 403000 | 402500 | 453 |
| 338 | 20240429 | 130900 | 91623962500 | 402500 | 402500 | 403000 | 402500 | 188 |
| 339 | 20240429 | 130800 | 91548282000 | 402500 | 402500 | 403000 | 402500 | 383 |
| 340 | 20240429 | 130700 | 91394057500 | 402500 | 402500 | 403000 | 402000 | 5031 |
| 341 | 20240429 | 130600 | 89369126000 | 403000 | 402500 | 403000 | 402500 | 276 |
| 342 | 20240429 | 130500 | 89257991000 | 403000 | 402500 | 403000 | 402500 | 575 |
| 343 | 20240429 | 130400 | 89026489500 | 402500 | 402000 | 403000 | 402000 | 2564 |
| 344 | 20240429 | 130300 | 87994215500 | 402000 | 402000 | 402500 | 402000 | 534 |
| 345 | 20240429 | 130200 | 87779363500 | 402000 | 402500 | 402500 | 402000 | 220 |
| 346 | 20240429 | 130100 | 87690869500 | 402500 | 402000 | 402500 | 402000 | 563 |
| 347 | 20240429 | 130000 | 87464424500 | 402000 | 402000 | 402500 | 402000 | 1002 |
| 348 | 20240429 | 125900 | 87061162000 | 402000 | 402000 | 402500 | 402000 | 311 |
| 349 | 20240429 | 125800 | 86936044000 | 402500 | 402000 | 402500 | 402000 | 587 |
| 350 | 20240429 | 125700 | 86699837000 | 402500 | 402000 | 402500 | 401500 | 1676 |
| 351 | 20240429 | 125600 | 86025913500 | 402000 | 402000 | 402000 | 401500 | 593 |
| 352 | 20240429 | 125500 | 85787541000 | 402000 | 401500 | 402000 | 401000 | 749 |
| 353 | 20240429 | 125400 | 85486822000 | 401500 | 401000 | 401500 | 401000 | 1005 |
| 354 | 20240429 | 125300 | 85083347500 | 401000 | 401000 | 401500 | 401000 | 436 |
| 355 | 20240429 | 125200 | 84908504000 | 401500 | 401000 | 401500 | 401000 | 403 |
| 356 | 20240429 | 125100 | 84746732500 | 401000 | 401000 | 401500 | 401000 | 368 |
| 357 | 20240429 | 125000 | 84599013500 | 401000 | 402000 | 402000 | 401000 | 290 |
| 358 | 20240429 | 124900 | 84482581500 | 401500 | 401500 | 402000 | 401500 | 1367 |
| 359 | 20240429 | 124800 | 83933679500 | 402000 | 401500 | 402000 | 401000 | 231 |
| 360 | 20240429 | 124700 | 83840920500 | 402000 | 401000 | 402000 | 401000 | 974 |
| 361 | 20240429 | 124600 | 83449797000 | 401000 | 401500 | 401500 | 401000 | 626 |
| 362 | 20240429 | 124500 | 83198509000 | 401000 | 401500 | 402000 | 401000 | 1039 |
| 363 | 20240429 | 124400 | 82781386500 | 401500 | 402000 | 402000 | 401500 | 849 |
| 364 | 20240429 | 124300 | 82440249500 | 402000 | 402500 | 403000 | 402000 | 1845 |
| 365 | 20240429 | 124200 | 81697987000 | 402500 | 402500 | 403000 | 402500 | 903 |
| 366 | 20240429 | 124100 | 81334362000 | 402500 | 402000 | 403000 | 402000 | 5256 |
| 367 | 20240429 | 124000 | 79220198500 | 402000 | 401500 | 402000 | 401500 | 1573 |
| 368 | 20240429 | 123900 | 78588133500 | 401500 | 401500 | 402000 | 401000 | 2015 |
| 369 | 20240429 | 123800 | 77778971500 | 401500 | 399500 | 402000 | 399500 | 17333 |
| 370 | 20240429 | 123700 | 70839030000 | 400000 | 400000 | 400000 | 399500 | 139 |
| 371 | 20240429 | 123600 | 70783486500 | 399500 | 399500 | 400000 | 399500 | 207 |
| 372 | 20240429 | 123500 | 70700712500 | 400000 | 399500 | 400000 | 399500 | 113 |
| 373 | 20240429 | 123400 | 70655537500 | 399500 | 399500 | 400000 | 399500 | 572 |
| 374 | 20240429 | 123300 | 70426913000 | 399500 | 400000 | 400000 | 399500 | 211 |
| 375 | 20240429 | 123200 | 70342553500 | 399500 | 400000 | 400000 | 399500 | 130 |
| 376 | 20240429 | 123100 | 70290593500 | 400000 | 399500 | 400000 | 399500 | 523 |
| 377 | 20240429 | 123000 | 70081474000 | 399500 | 399500 | 400000 | 399500 | 294 |
| 378 | 20240429 | 122900 | 69963950500 | 399500 | 400000 | 400000 | 399500 | 111 |
| 379 | 20240429 | 122800 | 69919576500 | 399500 | 400000 | 400000 | 399500 | 331 |
| 380 | 20240429 | 122700 | 69787252500 | 400000 | 399500 | 400000 | 399500 | 157 |
| 381 | 20240429 | 122600 | 69724481500 | 400000 | 399500 | 400000 | 399500 | 422 |
| 382 | 20240429 | 122500 | 69555709500 | 400000 | 399500 | 400000 | 399500 | 136 |
| 383 | 20240429 | 122400 | 69501367500 | 399500 | 400000 | 400000 | 399500 | 539 |
| 384 | 20240429 | 122300 | 69285852000 | 400000 | 400000 | 400000 | 399500 | 629 |
| 385 | 20240429 | 122200 | 69034478500 | 400000 | 400000 | 400000 | 399500 | 403 |
| 386 | 20240429 | 122100 | 68873313500 | 400000 | 399500 | 400000 | 399500 | 274 |
| 387 | 20240429 | 122000 | 68763773000 | 399500 | 399500 | 400000 | 399500 | 1063 |
| 388 | 20240429 | 121900 | 68338610500 | 399500 | 399500 | 400000 | 399500 | 335 |
| 389 | 20240429 | 121800 | 68204730500 | 400000 | 399000 | 400000 | 398500 | 9532 |
| 390 | 20240429 | 121700 | 64398017500 | 398500 | 398500 | 399000 | 398500 | 366 |
| 391 | 20240429 | 121600 | 64252108500 | 399000 | 398500 | 399000 | 398500 | 122 |
| 392 | 20240429 | 121500 | 64203478500 | 399000 | 398500 | 399000 | 398500 | 173 |
| 393 | 20240429 | 121400 | 64134475000 | 399000 | 399000 | 399000 | 398500 | 89 |
| 394 | 20240429 | 121300 | 64098979000 | 399000 | 398500 | 399000 | 398500 | 207 |
| 395 | 20240429 | 121200 | 64016411500 | 399000 | 399000 | 399000 | 398500 | 155 |
| 396 | 20240429 | 121100 | 63954580500 | 398500 | 398500 | 399000 | 398500 | 384 |
| 397 | 20240429 | 121000 | 63801421500 | 399000 | 398500 | 399000 | 398500 | 120 |
| 398 | 20240429 | 120900 | 63753560500 | 399000 | 399000 | 399000 | 398500 | 76 |
| 399 | 20240429 | 120800 | 63723258000 | 398500 | 398500 | 399000 | 398500 | 1022 |
| 400 | 20240429 | 120700 | 63315599000 | 398500 | 399000 | 399000 | 398500 | 39 |
| 401 | 20240429 | 120600 | 63300048000 | 398500 | 399000 | 399000 | 398500 | 1196 |
| 402 | 20240429 | 120500 | 62823240500 | 399000 | 398500 | 399000 | 398500 | 239 |
| 403 | 20240429 | 120400 | 62727953500 | 399000 | 398500 | 399000 | 398500 | 279 |
| 404 | 20240429 | 120300 | 62616694500 | 399000 | 398500 | 399000 | 398500 | 96 |
| 405 | 20240429 | 120200 | 62578427000 | 398500 | 399000 | 399000 | 398500 | 1038 |
| 406 | 20240429 | 120100 | 62164436500 | 398500 | 398500 | 399000 | 398500 | 182 |
| 407 | 20240429 | 120000 | 62091854500 | 399000 | 398500 | 399000 | 398500 | 346 |
| 408 | 20240429 | 115900 | 61953933000 | 398500 | 399000 | 399000 | 398500 | 156 |
| 409 | 20240429 | 115800 | 61891705500 | 398500 | 398500 | 399000 | 398500 | 44 |
| 410 | 20240429 | 115700 | 61874155000 | 398500 | 399000 | 399000 | 398500 | 222 |
| 411 | 20240429 | 115600 | 61785606000 | 398500 | 399000 | 399000 | 398500 | 189 |
| 412 | 20240429 | 115500 | 61710216500 | 399000 | 398500 | 399000 | 398500 | 111 |
| 413 | 20240429 | 115400 | 61665952000 | 398500 | 398500 | 399000 | 398500 | 316 |
| 414 | 20240429 | 115300 | 61539913000 | 398500 | 399000 | 399000 | 398500 | 47 |
| 415 | 20240429 | 115200 | 61521175500 | 399000 | 398500 | 399000 | 398500 | 264 |
| 416 | 20240429 | 115100 | 61415852500 | 399000 | 399000 | 399000 | 398500 | 51 |
| 417 | 20240429 | 115000 | 61395515500 | 399000 | 398500 | 399000 | 398500 | 53 |
| 418 | 20240429 | 114900 | 61374381000 | 399000 | 399000 | 399000 | 398500 | 348 |
| 419 | 20240429 | 114800 | 61235692000 | 398500 | 398500 | 399000 | 398500 | 302 |
| 420 | 20240429 | 114700 | 61115270000 | 398500 | 398500 | 399000 | 398500 | 732 |
| 421 | 20240429 | 114600 | 60823532500 | 398500 | 399000 | 399000 | 398500 | 198 |
| 422 | 20240429 | 114500 | 60744549000 | 398500 | 399000 | 399000 | 398500 | 181 |
| 423 | 20240429 | 114400 | 60672407500 | 399000 | 399000 | 399000 | 398500 | 139 |
| 424 | 20240429 | 114300 | 60616980000 | 398500 | 399000 | 399000 | 398500 | 150 |
| 425 | 20240429 | 114200 | 60557197000 | 398500 | 398500 | 399000 | 398500 | 282 |
| 426 | 20240429 | 114100 | 60444783000 | 398500 | 399000 | 399000 | 398500 | 1114 |
| 427 | 20240429 | 114000 | 60000763500 | 399000 | 399000 | 399000 | 398500 | 515 |
| 428 | 20240429 | 113900 | 59795350000 | 399000 | 399000 | 399000 | 398500 | 163 |
| 429 | 20240429 | 113800 | 59730375000 | 398500 | 398500 | 399000 | 398500 | 160 |
| 430 | 20240429 | 113700 | 59666554500 | 398500 | 398500 | 399000 | 398500 | 476 |
| 431 | 20240429 | 113600 | 59476716500 | 399000 | 399000 | 399000 | 398500 | 1308 |
| 432 | 20240429 | 113500 | 58954829000 | 399000 | 399000 | 399000 | 398500 | 1662 |
| 433 | 20240429 | 113400 | 58291719000 | 398500 | 399000 | 399000 | 398500 | 160 |
| 434 | 20240429 | 113300 | 58227904500 | 399000 | 398500 | 399000 | 398500 | 6611 |
| 435 | 20240429 | 113200 | 55591732500 | 398500 | 398500 | 398500 | 398000 | 89 |
| 436 | 20240429 | 113100 | 55556280000 | 398500 | 398000 | 398500 | 398000 | 255 |
| 437 | 20240429 | 113000 | 55454741000 | 398000 | 398000 | 398500 | 398000 | 93 |
| 438 | 20240429 | 112900 | 55417711500 | 398000 | 398500 | 398500 | 398000 | 127 |
| 439 | 20240429 | 112800 | 55367143500 | 398500 | 398000 | 398500 | 398000 | 496 |
| 440 | 20240429 | 112700 | 55169662000 | 398000 | 398000 | 398500 | 398000 | 220 |
| 441 | 20240429 | 112600 | 55082062500 | 398000 | 398000 | 398500 | 398000 | 195 |
| 442 | 20240429 | 112500 | 55004424500 | 398000 | 398500 | 398500 | 398000 | 215 |
| 443 | 20240429 | 112400 | 54918847000 | 398000 | 398000 | 398500 | 398000 | 766 |
| 444 | 20240429 | 112300 | 54613940000 | 398000 | 398500 | 398500 | 398000 | 244 |
| 445 | 20240429 | 112200 | 54516724500 | 398500 | 398000 | 398500 | 398000 | 391 |
| 446 | 20240429 | 112100 | 54360986000 | 398500 | 398500 | 398500 | 398000 | 412 |
| 447 | 20240429 | 112000 | 54196963500 | 398000 | 398500 | 398500 | 398000 | 179 |
| 448 | 20240429 | 111900 | 54125648500 | 398000 | 398000 | 398500 | 398000 | 475 |
| 449 | 20240429 | 111800 | 53936392000 | 398500 | 398000 | 398500 | 398000 | 331 |
| 450 | 20240429 | 111700 | 53804510500 | 398000 | 398000 | 398500 | 398000 | 236 |
| 451 | 20240429 | 111600 | 53710507500 | 398000 | 398500 | 398500 | 398000 | 916 |
| 452 | 20240429 | 111500 | 53345932000 | 398000 | 398500 | 399000 | 398000 | 2346 |
| 453 | 20240429 | 111400 | 52411451500 | 399000 | 398500 | 399000 | 398500 | 221 |
| 454 | 20240429 | 111300 | 52323331500 | 399000 | 398500 | 399000 | 398500 | 395 |
| 455 | 20240429 | 111200 | 52165851500 | 398500 | 399000 | 399000 | 398500 | 171 |
| 456 | 20240429 | 111100 | 52097653000 | 399000 | 398500 | 399000 | 398500 | 321 |
| 457 | 20240429 | 111000 | 51969619500 | 398500 | 398500 | 399000 | 398500 | 571 |
| 458 | 20240429 | 110900 | 51741886500 | 399000 | 399000 | 399000 | 398500 | 1403 |
| 459 | 20240429 | 110800 | 51182108500 | 398500 | 398000 | 399000 | 398000 | 2078 |
| 460 | 20240429 | 110700 | 50354086500 | 398000 | 397500 | 398500 | 397500 | 2480 |
| 461 | 20240429 | 110600 | 49366792500 | 398000 | 397500 | 398000 | 397500 | 230 |
| 462 | 20240429 | 110500 | 49275286000 | 397500 | 397500 | 398000 | 397500 | 181 |
| 463 | 20240429 | 110400 | 49203316000 | 397500 | 397500 | 398000 | 397500 | 1157 |
| 464 | 20240429 | 110300 | 48743369500 | 397500 | 398000 | 398000 | 397500 | 125 |
| 465 | 20240429 | 110200 | 48693638000 | 398000 | 397500 | 398000 | 397500 | 277 |
| 466 | 20240429 | 110100 | 48583440000 | 398000 | 397500 | 398000 | 397500 | 148 |
| 467 | 20240429 | 110000 | 48524557500 | 397500 | 397500 | 398000 | 397500 | 114 |
| 468 | 20240429 | 105900 | 48479226000 | 397500 | 397500 | 398000 | 397500 | 146 |
| 469 | 20240429 | 105800 | 48421164500 | 397500 | 398000 | 398000 | 397500 | 485 |
| 470 | 20240429 | 105700 | 48228347500 | 397500 | 396500 | 398000 | 396500 | 2645 |
| 471 | 20240429 | 105600 | 47177396000 | 396500 | 396500 | 397000 | 396500 | 94 |
| 472 | 20240429 | 105500 | 47140118000 | 396500 | 396500 | 397000 | 396500 | 146 |
| 473 | 20240429 | 105400 | 47082228000 | 396500 | 397500 | 397500 | 396000 | 1953 |
| 474 | 20240429 | 105300 | 46307813000 | 397500 | 397000 | 397500 | 397000 | 189 |
| 475 | 20240429 | 105200 | 46232773000 | 397000 | 397000 | 397500 | 397000 | 317 |
| 476 | 20240429 | 105100 | 46106907500 | 397500 | 397500 | 397500 | 396500 | 211 |
| 477 | 20240429 | 105000 | 46023106000 | 397000 | 396000 | 397000 | 396000 | 1236 |
| 478 | 20240429 | 104900 | 45532598500 | 396500 | 397000 | 397000 | 396000 | 450 |
| 479 | 20240429 | 104800 | 45354160500 | 396500 | 397000 | 397000 | 396500 | 704 |
| 480 | 20240429 | 104700 | 45075011500 | 396500 | 397000 | 397000 | 396500 | 68 |
| 481 | 20240429 | 104600 | 45048038500 | 397000 | 396500 | 397000 | 396500 | 483 |
| 482 | 20240429 | 104500 | 44856513500 | 397000 | 397500 | 397500 | 396500 | 1548 |
| 483 | 20240429 | 104400 | 44242233500 | 397000 | 397000 | 397500 | 397000 | 568 |
| 484 | 20240429 | 104300 | 44016645500 | 397500 | 397000 | 397500 | 397000 | 2647 |
| 485 | 20240429 | 104200 | 42965309500 | 397000 | 396500 | 397000 | 396500 | 836 |
| 486 | 20240429 | 104100 | 42633430500 | 397000 | 397000 | 397000 | 396500 | 84 |
| 487 | 20240429 | 104000 | 42600090500 | 396500 | 396500 | 397000 | 396500 | 231 |
| 488 | 20240429 | 103900 | 42508406000 | 397000 | 396000 | 397000 | 396000 | 817 |
| 489 | 20240429 | 103800 | 42184372500 | 396000 | 396000 | 396500 | 395500 | 1488 |
| 490 | 20240429 | 103700 | 41594928500 | 396000 | 395500 | 396000 | 395500 | 109 |
| 491 | 20240429 | 103600 | 41551781000 | 396000 | 396000 | 396500 | 395500 | 207 |
| 492 | 20240429 | 103500 | 41469822500 | 396000 | 395500 | 396000 | 395000 | 2036 |
| 493 | 20240429 | 103400 | 40664336500 | 395500 | 395500 | 395500 | 395000 | 161 |
| 494 | 20240429 | 103300 | 40600721000 | 395000 | 395000 | 395500 | 395000 | 127 |
| 495 | 20240429 | 103200 | 40550505000 | 395000 | 395000 | 395500 | 395000 | 278 |
| 496 | 20240429 | 103100 | 40440687000 | 395500 | 395500 | 395500 | 395000 | 156 |
| 497 | 20240429 | 103000 | 40379044000 | 395000 | 395000 | 395500 | 395000 | 186 |
| 498 | 20240429 | 102900 | 40305499500 | 395000 | 395000 | 395500 | 395000 | 680 |
| 499 | 20240429 | 102800 | 40036601500 | 395500 | 395000 | 395500 | 395000 | 833 |
| 500 | 20240429 | 102700 | 39707262000 | 395000 | 395500 | 395500 | 395000 | 486 |
| 501 | 20240429 | 102600 | 39515251500 | 395000 | 395500 | 395500 | 395000 | 1128 |
| 502 | 20240429 | 102500 | 39069188000 | 395000 | 395000 | 395500 | 395000 | 161 |
| 503 | 20240429 | 102400 | 39005585000 | 395000 | 395000 | 395500 | 395000 | 39 |
| 504 | 20240429 | 102300 | 38990171500 | 395500 | 395500 | 395500 | 395000 | 115 |
| 505 | 20240429 | 102200 | 38944716000 | 395500 | 395000 | 395500 | 395000 | 56 |
| 506 | 20240429 | 102100 | 38922592500 | 395500 | 395500 | 395500 | 395000 | 410 |
| 507 | 20240429 | 102000 | 38760631000 | 395000 | 395000 | 395500 | 395000 | 115 |
| 508 | 20240429 | 101900 | 38715198500 | 395000 | 395000 | 395500 | 395000 | 147 |
| 509 | 20240429 | 101800 | 38657129000 | 395000 | 395000 | 395500 | 395000 | 84 |
| 510 | 20240429 | 101700 | 38623941500 | 395500 | 395500 | 395500 | 395000 | 84 |
| 511 | 20240429 | 101600 | 38590749000 | 395000 | 395000 | 395500 | 395000 | 238 |
| 512 | 20240429 | 101500 | 38496733500 | 394500 | 395000 | 395000 | 394500 | 120 |
| 513 | 20240429 | 101400 | 38449345000 | 395000 | 395000 | 395000 | 394500 | 707 |
| 514 | 20240429 | 101300 | 38170092000 | 394500 | 394500 | 395000 | 394500 | 119 |
| 515 | 20240429 | 101200 | 38123129000 | 394500 | 395000 | 395000 | 394500 | 736 |
| 516 | 20240429 | 101100 | 37832761500 | 395000 | 395000 | 395500 | 394500 | 1191 |
| 517 | 20240429 | 101000 | 37362319500 | 395000 | 395000 | 395500 | 395000 | 135 |
| 518 | 20240429 | 100900 | 37308965000 | 395000 | 395000 | 395500 | 395000 | 130 |
| 519 | 20240429 | 100800 | 37257590500 | 395500 | 395000 | 395500 | 395000 | 87 |
| 520 | 20240429 | 100700 | 37223220000 | 395500 | 395500 | 396000 | 395000 | 359 |
| 521 | 20240429 | 100600 | 37081215000 | 395500 | 395000 | 395500 | 395000 | 1334 |
| 522 | 20240429 | 100500 | 36553665000 | 395500 | 395000 | 395500 | 395000 | 196 |
| 523 | 20240429 | 100400 | 36476205000 | 395500 | 395000 | 396000 | 394500 | 2560 |
| 524 | 20240429 | 100300 | 35463835500 | 395000 | 394500 | 395000 | 394500 | 209 |
| 525 | 20240429 | 100200 | 35381318500 | 395000 | 395000 | 395000 | 394500 | 268 |
| 526 | 20240429 | 100100 | 35275472000 | 394500 | 394500 | 395000 | 394500 | 152 |
| 527 | 20240429 | 100000 | 35215490500 | 394500 | 395000 | 395500 | 394500 | 1689 |
| 528 | 20240429 | 095900 | 34548330500 | 395000 | 395000 | 395500 | 395000 | 377 |
| 529 | 20240429 | 095800 | 34399398500 | 395000 | 395000 | 395500 | 395000 | 127 |
| 530 | 20240429 | 095700 | 34349218500 | 395000 | 395000 | 395500 | 395000 | 275 |
| 531 | 20240429 | 095600 | 34240484000 | 395500 | 395500 | 395500 | 395000 | 577 |
| 532 | 20240429 | 095500 | 34012336500 | 395500 | 395000 | 395500 | 395000 | 268 |
| 533 | 20240429 | 095400 | 33906403000 | 395000 | 395000 | 395500 | 395000 | 161 |
| 534 | 20240429 | 095300 | 33842791000 | 395000 | 395000 | 395500 | 395000 | 109 |
| 535 | 20240429 | 095200 | 33799734500 | 395000 | 395000 | 395500 | 395000 | 313 |
| 536 | 20240429 | 095100 | 33676098000 | 395500 | 394500 | 395500 | 394500 | 1464 |
| 537 | 20240429 | 095000 | 33097894500 | 395000 | 395000 | 395000 | 394500 | 198 |
| 538 | 20240429 | 094900 | 33019765000 | 394500 | 395500 | 395500 | 394500 | 475 |
| 539 | 20240429 | 094800 | 32832151500 | 395500 | 395500 | 395500 | 395000 | 213 |
| 540 | 20240429 | 094700 | 32747953500 | 395000 | 394000 | 395500 | 394000 | 1242 |
| 541 | 20240429 | 094600 | 32257595500 | 394000 | 394000 | 394500 | 394000 | 377 |
| 542 | 20240429 | 094500 | 32109029500 | 394000 | 394500 | 395000 | 394000 | 513 |
| 543 | 20240429 | 094400 | 31906665500 | 395000 | 394000 | 395000 | 394000 | 434 |
| 544 | 20240429 | 094300 | 31735452000 | 394500 | 394500 | 394500 | 394000 | 845 |
| 545 | 20240429 | 094200 | 31402121000 | 394500 | 394500 | 395000 | 394500 | 121 |
| 546 | 20240429 | 094100 | 31354384000 | 394500 | 394500 | 395000 | 394500 | 203 |
| 547 | 20240429 | 094000 | 31274290500 | 394500 | 395000 | 395500 | 394500 | 2814 |
| 548 | 20240429 | 093900 | 30162576000 | 395000 | 395500 | 395500 | 395000 | 665 |
| 549 | 20240429 | 093800 | 29899724500 | 395500 | 395500 | 396000 | 395000 | 422 |
| 550 | 20240429 | 093700 | 29732923500 | 395500 | 395500 | 396500 | 395000 | 2300 |
| 551 | 20240429 | 093600 | 28822792000 | 395000 | 395000 | 395500 | 395000 | 533 |
| 552 | 20240429 | 093500 | 28612238500 | 395000 | 395500 | 395500 | 395000 | 946 |
| 553 | 20240429 | 093400 | 28238323000 | 395500 | 395000 | 395500 | 395000 | 203 |
| 554 | 20240429 | 093300 | 28158095500 | 395000 | 395000 | 395500 | 395000 | 419 |
| 555 | 20240429 | 093200 | 27992590000 | 395000 | 394500 | 395500 | 394500 | 584 |
| 556 | 20240429 | 093100 | 27761954000 | 394500 | 394500 | 394500 | 394000 | 734 |
| 557 | 20240429 | 093000 | 27472437500 | 394500 | 395500 | 395500 | 394500 | 2903 |
| 558 | 20240429 | 092900 | 26325741500 | 395500 | 395500 | 396000 | 395000 | 802 |
| 559 | 20240429 | 092800 | 26008566000 | 395000 | 395500 | 396000 | 395000 | 2220 |
| 560 | 20240429 | 092700 | 25130566000 | 395000 | 395500 | 395500 | 395000 | 835 |
| 561 | 20240429 | 092600 | 24800386500 | 395000 | 394500 | 395000 | 394500 | 685 |
| 562 | 20240429 | 092500 | 24529850000 | 395000 | 394500 | 395000 | 394000 | 794 |
| 563 | 20240429 | 092400 | 24216652000 | 394000 | 394000 | 394500 | 394000 | 1202 |
| 564 | 20240429 | 092300 | 23743054500 | 394000 | 394000 | 394500 | 394000 | 652 |
| 565 | 20240429 | 092200 | 23486056000 | 394500 | 394500 | 394500 | 394000 | 1643 |
| 566 | 20240429 | 092100 | 22838211000 | 394500 | 394500 | 395000 | 394500 | 324 |
| 567 | 20240429 | 092000 | 22710387000 | 394500 | 395000 | 395500 | 394500 | 1827 |
| 568 | 20240429 | 091900 | 21988755000 | 395500 | 396000 | 396500 | 395000 | 937 |
| 569 | 20240429 | 091800 | 21618014500 | 396500 | 395000 | 396500 | 395000 | 860 |
| 570 | 20240429 | 091700 | 21277904000 | 395500 | 396000 | 396000 | 395000 | 1789 |
| 571 | 20240429 | 091600 | 20570216000 | 395500 | 395500 | 396000 | 395500 | 358 |
| 572 | 20240429 | 091500 | 20428596000 | 395500 | 395000 | 396000 | 395000 | 1193 |
| 573 | 20240429 | 091400 | 19956873500 | 395000 | 396000 | 396000 | 395000 | 1485 |
| 574 | 20240429 | 091300 | 19369716500 | 396000 | 396000 | 396500 | 396000 | 1423 |
| 575 | 20240429 | 091200 | 18806120500 | 396000 | 396500 | 397000 | 396000 | 968 |
| 576 | 20240429 | 091100 | 18422437000 | 396500 | 397000 | 397500 | 396500 | 1138 |
| 577 | 20240429 | 091000 | 17971000500 | 397000 | 397500 | 398000 | 397000 | 2337 |
| 578 | 20240429 | 090900 | 17042170000 | 398000 | 398000 | 398000 | 397500 | 1047 |
| 579 | 20240429 | 090800 | 16625719000 | 398000 | 398500 | 399000 | 398000 | 2607 |
| 580 | 20240429 | 090700 | 15587228500 | 399000 | 398500 | 399000 | 398000 | 3612 |
| 581 | 20240429 | 090600 | 14147419000 | 398500 | 398000 | 400000 | 397500 | 4474 |
| 582 | 20240429 | 090500 | 12361511000 | 398000 | 396000 | 398500 | 395500 | 8410 |
| 583 | 20240429 | 090400 | 9021067500 | 396000 | 395000 | 396500 | 394500 | 5339 |
| 584 | 20240429 | 090300 | 6908586500 | 394500 | 393000 | 395500 | 393000 | 2323 |
| 585 | 20240429 | 090200 | 5991668500 | 393500 | 394000 | 394000 | 392000 | 4239 |
| 586 | 20240429 | 090100 | 4324553500 | 394500 | 393500 | 395000 | 393500 | 2379 |
| 587 | 20240429 | 090000 | 3386685500 | 393500 | 393500 | 396000 | 393000 | 8171 |