34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 184200 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 38379 |
| 3 | 20240409 | 184100 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 4 | 20240409 | 184000 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 5 | 20240409 | 183900 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 6 | 20240409 | 183800 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 7 | 20240409 | 183700 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 8 | 20240409 | 183600 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 9 | 20240409 | 183500 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 10 | 20240409 | 183400 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 11 | 20240409 | 183300 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 12 | 20240409 | 183200 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 13 | 20240409 | 183100 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 14 | 20240409 | 183000 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 15 | 20240409 | 182900 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 16 | 20240409 | 182800 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 17 | 20240409 | 182700 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 18 | 20240409 | 182600 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 19 | 20240409 | 182500 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 20 | 20240409 | 182400 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 21 | 20240409 | 182300 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 22 | 20240409 | 182200 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 23 | 20240409 | 182100 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 24 | 20240409 | 182000 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 25 | 20240409 | 181900 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 26 | 20240409 | 181800 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 27 | 20240409 | 181700 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 28 | 20240409 | 181600 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 29 | 20240409 | 181500 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 30 | 20240409 | 181400 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 31 | 20240409 | 181300 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 32 | 20240409 | 181200 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 38379 |
| 33 | 20240409 | 181100 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 34 | 20240409 | 181000 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 35 | 20240409 | 180900 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 36 | 20240409 | 180800 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 37 | 20240409 | 180700 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 38 | 20240409 | 180600 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 39 | 20240409 | 180500 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 40 | 20240409 | 180400 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 41 | 20240409 | 180300 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 42 | 20240409 | 180200 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 43 | 20240409 | 180100 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 44 | 20240409 | 180000 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 45 | 20240409 | 175900 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 46 | 20240409 | 175800 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 47 | 20240409 | 175700 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 48 | 20240409 | 175600 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 49 | 20240409 | 175500 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 50 | 20240409 | 175400 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 51 | 20240409 | 175300 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 52 | 20240409 | 175200 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 53 | 20240409 | 175100 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 54 | 20240409 | 175000 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 55 | 20240409 | 174900 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 56 | 20240409 | 174800 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 57 | 20240409 | 174700 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 58 | 20240409 | 174600 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 59 | 20240409 | 174500 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 60 | 20240409 | 174400 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 61 | 20240409 | 174300 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 62 | 20240409 | 174200 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 38379 |
| 63 | 20240409 | 174100 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 64 | 20240409 | 174000 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 65 | 20240409 | 173900 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 66 | 20240409 | 173800 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 67 | 20240409 | 173700 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 68 | 20240409 | 173600 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 69 | 20240409 | 173500 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 70 | 20240409 | 173400 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 71 | 20240409 | 173300 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 72 | 20240409 | 173200 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 73 | 20240409 | 173100 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 74 | 20240409 | 173000 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 75 | 20240409 | 172900 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 76 | 20240409 | 172800 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 77 | 20240409 | 172700 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 78 | 20240409 | 172600 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 79 | 20240409 | 172500 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 80 | 20240409 | 172400 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 81 | 20240409 | 172300 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 82 | 20240409 | 172200 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 83 | 20240409 | 172100 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 84 | 20240409 | 172000 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 85 | 20240409 | 171900 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 86 | 20240409 | 171800 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 87 | 20240409 | 171700 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 88 | 20240409 | 171600 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 89 | 20240409 | 171500 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 90 | 20240409 | 171400 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 91 | 20240409 | 171300 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 92 | 20240409 | 171200 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 38379 |
| 93 | 20240409 | 171100 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 94 | 20240409 | 171000 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 95 | 20240409 | 170900 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 96 | 20240409 | 170800 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 97 | 20240409 | 170700 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 98 | 20240409 | 170600 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 99 | 20240409 | 170500 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 100 | 20240409 | 170400 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 101 | 20240409 | 170300 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 102 | 20240409 | 170200 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 103 | 20240409 | 170100 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 104 | 20240409 | 170000 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 105 | 20240409 | 165900 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 106 | 20240409 | 165800 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 107 | 20240409 | 165700 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 108 | 20240409 | 165600 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 109 | 20240409 | 165500 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 110 | 20240409 | 165400 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 111 | 20240409 | 165300 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 112 | 20240409 | 165200 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 113 | 20240409 | 165100 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 114 | 20240409 | 165000 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 115 | 20240409 | 164900 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 116 | 20240409 | 164800 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 117 | 20240409 | 164700 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 118 | 20240409 | 164600 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 119 | 20240409 | 164500 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 120 | 20240409 | 164400 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 121 | 20240409 | 164300 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 122 | 20240409 | 164200 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 38379 |
| 123 | 20240409 | 164100 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 124 | 20240409 | 164000 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 125 | 20240409 | 163900 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 126 | 20240409 | 163800 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 127 | 20240409 | 163700 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 128 | 20240409 | 163600 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 129 | 20240409 | 163500 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 130 | 20240409 | 163400 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 131 | 20240409 | 163300 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 132 | 20240409 | 163200 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 133 | 20240409 | 163100 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 134 | 20240409 | 163000 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 135 | 20240409 | 162900 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 136 | 20240409 | 162800 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 137 | 20240409 | 162700 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 138 | 20240409 | 162600 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 139 | 20240409 | 162500 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 140 | 20240409 | 162400 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 141 | 20240409 | 162300 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 142 | 20240409 | 162200 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 143 | 20240409 | 162100 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 144 | 20240409 | 162000 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 145 | 20240409 | 161900 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 146 | 20240409 | 161800 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 147 | 20240409 | 161700 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 148 | 20240409 | 161600 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 149 | 20240409 | 161500 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 150 | 20240409 | 161400 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 151 | 20240409 | 161300 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 152 | 20240409 | 161200 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 38379 |
| 153 | 20240409 | 161100 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 154 | 20240409 | 161000 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 155 | 20240409 | 160900 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 156 | 20240409 | 160800 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 157 | 20240409 | 160700 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 158 | 20240409 | 160600 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 159 | 20240409 | 160500 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 160 | 20240409 | 160400 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 161 | 20240409 | 160300 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 162 | 20240409 | 160200 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 163 | 20240409 | 160100 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 164 | 20240409 | 160000 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 165 | 20240409 | 155900 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 166 | 20240409 | 155800 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 167 | 20240409 | 155700 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 168 | 20240409 | 155600 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 169 | 20240409 | 155500 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 170 | 20240409 | 155400 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 171 | 20240409 | 155300 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 172 | 20240409 | 155200 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 173 | 20240409 | 155100 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 174 | 20240409 | 155000 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 175 | 20240409 | 154900 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 176 | 20240409 | 154800 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 177 | 20240409 | 154700 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 178 | 20240409 | 154600 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 179 | 20240409 | 154500 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 180 | 20240409 | 154400 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 181 | 20240409 | 154300 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 182 | 20240409 | 154200 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 38379 |
| 183 | 20240409 | 154100 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 184 | 20240409 | 154000 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 185 | 20240409 | 153900 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 186 | 20240409 | 153800 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 187 | 20240409 | 153700 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 188 | 20240409 | 153600 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 189 | 20240409 | 153500 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 190 | 20240409 | 153400 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 191 | 20240409 | 153300 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 192 | 20240409 | 153200 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 193 | 20240409 | 153100 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 194 | 20240409 | 153000 | 152895029500 | 228000 | 228000 | 228000 | 228000 | 38379 |
| 195 | 20240409 | 152900 | 144144617500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 196 | 20240409 | 152800 | 144144617500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 197 | 20240409 | 152700 | 144144617500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 198 | 20240409 | 152600 | 144144617500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 199 | 20240409 | 152500 | 144144617500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 200 | 20240409 | 152400 | 144144617500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 201 | 20240409 | 152300 | 144144617500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 202 | 20240409 | 152200 | 144144617500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 203 | 20240409 | 152100 | 144144617500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 204 | 20240409 | 152000 | 144144617500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 205 | 20240409 | 151900 | 144144617500 | 228500 | 228500 | 229000 | 228500 | 4468 |
| 206 | 20240409 | 151800 | 143122780000 | 228500 | 229000 | 229000 | 228500 | 1944 |
| 207 | 20240409 | 151700 | 142678429000 | 229000 | 228500 | 229000 | 228500 | 1617 |
| 208 | 20240409 | 151600 | 142308737500 | 228500 | 228500 | 229000 | 228500 | 2072 |
| 209 | 20240409 | 151500 | 141835010000 | 228500 | 229000 | 229000 | 228500 | 1452 |
| 210 | 20240409 | 151400 | 141503144000 | 229000 | 229000 | 229000 | 228500 | 1240 |
| 211 | 20240409 | 151300 | 141219711000 | 228500 | 229000 | 229000 | 228500 | 914 |
| 212 | 20240409 | 151200 | 141010725500 | 229000 | 229000 | 229000 | 228500 | 760 |
| 213 | 20240409 | 151100 | 140836946000 | 229000 | 229500 | 229500 | 228500 | 3699 |
| 214 | 20240409 | 151000 | 139989929500 | 229000 | 229500 | 229500 | 229000 | 2539 |
| 215 | 20240409 | 150900 | 139408402000 | 229500 | 229000 | 229500 | 229000 | 707 |
| 216 | 20240409 | 150800 | 139246425500 | 229000 | 229500 | 229500 | 229000 | 1497 |
| 217 | 20240409 | 150700 | 138903416000 | 229500 | 230000 | 230000 | 229000 | 6123 |
| 218 | 20240409 | 150600 | 137498236500 | 229500 | 230000 | 230000 | 229500 | 457 |
| 219 | 20240409 | 150500 | 137393171000 | 230000 | 230000 | 230000 | 229500 | 640 |
| 220 | 20240409 | 150400 | 137246031000 | 230000 | 230000 | 230000 | 229500 | 731 |
| 221 | 20240409 | 150300 | 137077941000 | 230000 | 229500 | 230000 | 229500 | 492 |
| 222 | 20240409 | 150200 | 136964810500 | 230000 | 230000 | 230000 | 229500 | 1190 |
| 223 | 20240409 | 150100 | 136691173500 | 229500 | 229500 | 230000 | 229500 | 1114 |
| 224 | 20240409 | 150000 | 136435124500 | 229500 | 230000 | 230000 | 229500 | 560 |
| 225 | 20240409 | 145900 | 136306387500 | 230000 | 230000 | 230000 | 229500 | 798 |
| 226 | 20240409 | 145800 | 136122969000 | 230000 | 230000 | 230000 | 229500 | 674 |
| 227 | 20240409 | 145700 | 135968067000 | 230000 | 230000 | 230000 | 229500 | 474 |
| 228 | 20240409 | 145600 | 135859112000 | 230000 | 230000 | 230000 | 229500 | 622 |
| 229 | 20240409 | 145500 | 135716116000 | 230000 | 229500 | 230000 | 229500 | 1013 |
| 230 | 20240409 | 145400 | 135483518000 | 229500 | 229500 | 230000 | 229500 | 512 |
| 231 | 20240409 | 145300 | 135365918500 | 230000 | 229500 | 230000 | 229500 | 540 |
| 232 | 20240409 | 145200 | 135241763000 | 230000 | 230000 | 230000 | 229500 | 222 |
| 233 | 20240409 | 145100 | 135190720500 | 229500 | 229500 | 230000 | 229500 | 404 |
| 234 | 20240409 | 145000 | 135097843500 | 230000 | 230500 | 230500 | 229500 | 538 |
| 235 | 20240409 | 144900 | 134974102000 | 230500 | 230000 | 230500 | 229500 | 1608 |
| 236 | 20240409 | 144800 | 134604235500 | 229500 | 230000 | 230000 | 229500 | 864 |
| 237 | 20240409 | 144700 | 134405641000 | 229500 | 230000 | 230000 | 229500 | 336 |
| 238 | 20240409 | 144600 | 134328389000 | 230000 | 229500 | 230000 | 229500 | 355 |
| 239 | 20240409 | 144500 | 134246788000 | 229500 | 230500 | 230500 | 229500 | 1276 |
| 240 | 20240409 | 144400 | 133953323500 | 230000 | 230500 | 230500 | 230000 | 899 |
| 241 | 20240409 | 144300 | 133746483000 | 230500 | 230000 | 230500 | 229500 | 1738 |
| 242 | 20240409 | 144200 | 133346751500 | 230000 | 230000 | 230000 | 229500 | 947 |
| 243 | 20240409 | 144100 | 133128996500 | 230000 | 230000 | 230000 | 229500 | 527 |
| 244 | 20240409 | 144000 | 133007848000 | 229500 | 230000 | 230000 | 229500 | 412 |
| 245 | 20240409 | 143900 | 132913139500 | 230000 | 230000 | 230000 | 229500 | 485 |
| 246 | 20240409 | 143800 | 132801637000 | 230000 | 229500 | 230000 | 229500 | 415 |
| 247 | 20240409 | 143700 | 132706231500 | 230000 | 230000 | 230000 | 229500 | 779 |
| 248 | 20240409 | 143600 | 132527101500 | 230000 | 229500 | 230000 | 229500 | 381 |
| 249 | 20240409 | 143500 | 132439518000 | 230000 | 230000 | 230000 | 229500 | 357 |
| 250 | 20240409 | 143400 | 132357461500 | 230000 | 229500 | 230000 | 229500 | 508 |
| 251 | 20240409 | 143300 | 132240680000 | 230000 | 230000 | 230000 | 229500 | 527 |
| 252 | 20240409 | 143200 | 132119528500 | 230000 | 230000 | 230000 | 229500 | 629 |
| 253 | 20240409 | 143100 | 131975002000 | 229500 | 229500 | 230000 | 229500 | 233 |
| 254 | 20240409 | 143000 | 131921463000 | 229500 | 230000 | 230000 | 229500 | 1137 |
| 255 | 20240409 | 142900 | 131660237000 | 230000 | 229500 | 230000 | 229500 | 506 |
| 256 | 20240409 | 142800 | 131543962500 | 229500 | 229500 | 230000 | 229500 | 379 |
| 257 | 20240409 | 142700 | 131456881500 | 229500 | 230000 | 230000 | 229500 | 461 |
| 258 | 20240409 | 142600 | 131350947000 | 229500 | 229500 | 230000 | 229500 | 955 |
| 259 | 20240409 | 142500 | 131131577000 | 230000 | 230000 | 230000 | 229500 | 565 |
| 260 | 20240409 | 142400 | 131001699000 | 230000 | 230000 | 230000 | 229500 | 367 |
| 261 | 20240409 | 142300 | 130917371000 | 230000 | 229500 | 230000 | 229500 | 642 |
| 262 | 20240409 | 142200 | 130769780000 | 229500 | 229500 | 230000 | 229500 | 532 |
| 263 | 20240409 | 142100 | 130647516500 | 229500 | 229500 | 230000 | 229500 | 565 |
| 264 | 20240409 | 142000 | 130517661500 | 230000 | 229500 | 230000 | 229500 | 1037 |
| 265 | 20240409 | 141900 | 130279240500 | 230000 | 229500 | 230000 | 229500 | 282 |
| 266 | 20240409 | 141800 | 130214430000 | 229500 | 229500 | 230000 | 229500 | 477 |
| 267 | 20240409 | 141700 | 130104802500 | 230000 | 230000 | 230000 | 229500 | 733 |
| 268 | 20240409 | 141600 | 129936359000 | 229500 | 230000 | 230000 | 229500 | 478 |
| 269 | 20240409 | 141500 | 129826493500 | 230000 | 229500 | 230000 | 229500 | 582 |
| 270 | 20240409 | 141400 | 129692708000 | 229500 | 229500 | 230000 | 229500 | 316 |
| 271 | 20240409 | 141300 | 129620068000 | 229500 | 230000 | 230000 | 229500 | 272 |
| 272 | 20240409 | 141200 | 129557572500 | 230000 | 229500 | 230000 | 229500 | 647 |
| 273 | 20240409 | 141100 | 129408850500 | 230000 | 230000 | 230000 | 229500 | 440 |
| 274 | 20240409 | 141000 | 129307703500 | 230000 | 230000 | 230000 | 229500 | 393 |
| 275 | 20240409 | 140900 | 129217335500 | 230000 | 230000 | 230000 | 229500 | 337 |
| 276 | 20240409 | 140800 | 129139857000 | 230000 | 230000 | 230000 | 229500 | 468 |
| 277 | 20240409 | 140700 | 129032292000 | 229500 | 229500 | 230000 | 229000 | 753 |
| 278 | 20240409 | 140600 | 128859512500 | 229500 | 229000 | 229500 | 229000 | 286 |
| 279 | 20240409 | 140500 | 128793939000 | 229500 | 229500 | 230000 | 229000 | 2576 |
| 280 | 20240409 | 140400 | 128202932000 | 229500 | 229500 | 230000 | 229000 | 3441 |
| 281 | 20240409 | 140300 | 127413176500 | 229500 | 229000 | 229500 | 229000 | 289 |
| 282 | 20240409 | 140200 | 127346932000 | 229000 | 229000 | 229500 | 229000 | 208 |
| 283 | 20240409 | 140100 | 127299248500 | 229500 | 229500 | 229500 | 229000 | 400 |
| 284 | 20240409 | 140000 | 127207491500 | 229500 | 229500 | 229500 | 229000 | 241 |
| 285 | 20240409 | 135900 | 127152250000 | 229500 | 229000 | 229500 | 229000 | 1462 |
| 286 | 20240409 | 135800 | 126816764500 | 229000 | 229500 | 229500 | 229000 | 275 |
| 287 | 20240409 | 135700 | 126753701500 | 229500 | 229500 | 229500 | 229000 | 425 |
| 288 | 20240409 | 135600 | 126656317500 | 229500 | 229000 | 229500 | 229000 | 373 |
| 289 | 20240409 | 135500 | 126570757000 | 229500 | 229000 | 229500 | 229000 | 760 |
| 290 | 20240409 | 135400 | 126396655500 | 229500 | 229000 | 229500 | 229000 | 322 |
| 291 | 20240409 | 135300 | 126322858500 | 229000 | 229500 | 229500 | 229000 | 292 |
| 292 | 20240409 | 135200 | 126255954000 | 229000 | 229000 | 229500 | 229000 | 1929 |
| 293 | 20240409 | 135100 | 125813316500 | 229500 | 230000 | 230000 | 229000 | 4168 |
| 294 | 20240409 | 135000 | 124856885000 | 230000 | 229500 | 230000 | 229500 | 500 |
| 295 | 20240409 | 134900 | 124742097000 | 229500 | 230000 | 230000 | 229500 | 338 |
| 296 | 20240409 | 134800 | 124664386500 | 229500 | 229500 | 230000 | 229500 | 226 |
| 297 | 20240409 | 134700 | 124612466000 | 229500 | 229500 | 230000 | 229500 | 863 |
| 298 | 20240409 | 134600 | 124414014000 | 230000 | 230000 | 230000 | 229500 | 235 |
| 299 | 20240409 | 134500 | 124360025500 | 229500 | 229500 | 230000 | 229500 | 519 |
| 300 | 20240409 | 134400 | 124240781500 | 229500 | 229500 | 230000 | 229500 | 165 |
| 301 | 20240409 | 134300 | 124202886500 | 229500 | 229500 | 230000 | 229000 | 1940 |
| 302 | 20240409 | 134200 | 123757694500 | 229500 | 229000 | 229500 | 229000 | 393 |
| 303 | 20240409 | 134100 | 123667557500 | 229000 | 229000 | 229500 | 229000 | 309 |
| 304 | 20240409 | 134000 | 123596672500 | 229500 | 229000 | 229500 | 229000 | 432 |
| 305 | 20240409 | 133900 | 123497590000 | 229000 | 229500 | 229500 | 229000 | 216 |
| 306 | 20240409 | 133800 | 123448049000 | 229500 | 229500 | 229500 | 229000 | 768 |
| 307 | 20240409 | 133700 | 123271830000 | 229500 | 229500 | 229500 | 229000 | 254 |
| 308 | 20240409 | 133600 | 123213589500 | 229000 | 229000 | 229500 | 229000 | 118 |
| 309 | 20240409 | 133500 | 123186550500 | 229500 | 229000 | 229500 | 229000 | 430 |
| 310 | 20240409 | 133400 | 123088026500 | 229000 | 229000 | 229500 | 229000 | 445 |
| 311 | 20240409 | 133300 | 122986095500 | 229000 | 228500 | 229000 | 228500 | 2932 |
| 312 | 20240409 | 133200 | 122314879000 | 228500 | 229000 | 229500 | 228500 | 9630 |
| 313 | 20240409 | 133100 | 120109428500 | 229000 | 229500 | 229500 | 229000 | 424 |
| 314 | 20240409 | 133000 | 120012253500 | 229500 | 229500 | 229500 | 229000 | 1089 |
| 315 | 20240409 | 132900 | 119762721500 | 229500 | 229500 | 229500 | 229000 | 647 |
| 316 | 20240409 | 132800 | 119614482500 | 229000 | 229000 | 229500 | 229000 | 1390 |
| 317 | 20240409 | 132700 | 119295647500 | 229500 | 229500 | 229500 | 229000 | 419 |
| 318 | 20240409 | 132600 | 119199645500 | 229500 | 229000 | 229500 | 229000 | 215 |
| 319 | 20240409 | 132500 | 119150361500 | 229000 | 229500 | 230000 | 229000 | 2971 |
| 320 | 20240409 | 132400 | 118468521000 | 229500 | 229500 | 230000 | 229500 | 907 |
| 321 | 20240409 | 132300 | 118260317500 | 229500 | 229500 | 230000 | 229500 | 147 |
| 322 | 20240409 | 132200 | 118226557500 | 230000 | 230000 | 230000 | 229500 | 1532 |
| 323 | 20240409 | 132100 | 117874890000 | 229500 | 230000 | 230000 | 229500 | 212 |
| 324 | 20240409 | 132000 | 117826168000 | 230000 | 230000 | 230500 | 229500 | 3059 |
| 325 | 20240409 | 131900 | 117122736500 | 230000 | 230500 | 230500 | 230000 | 267 |
| 326 | 20240409 | 131800 | 117061273500 | 230500 | 230500 | 230500 | 230000 | 211 |
| 327 | 20240409 | 131700 | 117012662000 | 230000 | 229500 | 230500 | 229500 | 1437 |
| 328 | 20240409 | 131600 | 116682150500 | 230000 | 230000 | 230000 | 229500 | 134 |
| 329 | 20240409 | 131500 | 116651338500 | 230000 | 229500 | 230000 | 229500 | 472 |
| 330 | 20240409 | 131400 | 116542826500 | 230000 | 229500 | 230000 | 229500 | 315 |
| 331 | 20240409 | 131300 | 116470471000 | 229500 | 229500 | 230000 | 229500 | 295 |
| 332 | 20240409 | 131200 | 116402724500 | 229500 | 230000 | 230000 | 229500 | 268 |
| 333 | 20240409 | 131100 | 116341151500 | 230000 | 229500 | 230000 | 229500 | 4314 |
| 334 | 20240409 | 131000 | 115350916000 | 229500 | 229500 | 230000 | 229000 | 3960 |
| 335 | 20240409 | 130900 | 114441818500 | 230000 | 229500 | 230000 | 229500 | 302 |
| 336 | 20240409 | 130800 | 114372464500 | 229500 | 229500 | 230000 | 229500 | 2740 |
| 337 | 20240409 | 130700 | 113743544500 | 230000 | 230000 | 230500 | 229500 | 3097 |
| 338 | 20240409 | 130600 | 113031358000 | 230500 | 230000 | 230500 | 230000 | 835 |
| 339 | 20240409 | 130500 | 112839272500 | 230500 | 230500 | 230500 | 230000 | 225 |
| 340 | 20240409 | 130400 | 112787448000 | 230500 | 230500 | 230500 | 230000 | 272 |
| 341 | 20240409 | 130300 | 112724794500 | 230000 | 230500 | 230500 | 230000 | 116 |
| 342 | 20240409 | 130200 | 112698097000 | 230500 | 230500 | 230500 | 230000 | 301 |
| 343 | 20240409 | 130100 | 112628759500 | 230500 | 230000 | 230500 | 230000 | 211 |
| 344 | 20240409 | 130000 | 112580149500 | 230000 | 230000 | 230500 | 230000 | 281 |
| 345 | 20240409 | 125900 | 112515457500 | 230500 | 230500 | 230500 | 230000 | 214 |
| 346 | 20240409 | 125800 | 112466154000 | 230000 | 230000 | 230500 | 230000 | 222 |
| 347 | 20240409 | 125700 | 112415024500 | 230500 | 230000 | 230500 | 230000 | 138 |
| 348 | 20240409 | 125600 | 112383263500 | 230000 | 230000 | 230500 | 230000 | 348 |
| 349 | 20240409 | 125500 | 112303163500 | 230000 | 229500 | 230500 | 229500 | 2607 |
| 350 | 20240409 | 125400 | 111703497000 | 229500 | 230000 | 230500 | 229500 | 745 |
| 351 | 20240409 | 125300 | 111532185500 | 230000 | 230000 | 230500 | 230000 | 2981 |
| 352 | 20240409 | 125200 | 110846414500 | 230000 | 230000 | 230500 | 230000 | 564 |
| 353 | 20240409 | 125100 | 110716529000 | 230000 | 231000 | 231000 | 230000 | 4762 |
| 354 | 20240409 | 125000 | 109619587000 | 230500 | 231000 | 231000 | 230500 | 757 |
| 355 | 20240409 | 124900 | 109445015500 | 231000 | 230500 | 231000 | 230500 | 834 |
| 356 | 20240409 | 124800 | 109252676500 | 230500 | 231000 | 231000 | 230500 | 238 |
| 357 | 20240409 | 124700 | 109197752500 | 231000 | 231000 | 231000 | 230500 | 914 |
| 358 | 20240409 | 124600 | 108986967000 | 230500 | 230500 | 231000 | 230500 | 248 |
| 359 | 20240409 | 124500 | 108929711500 | 231000 | 230500 | 231000 | 230500 | 183 |
| 360 | 20240409 | 124400 | 108887461000 | 230500 | 231000 | 231000 | 230500 | 177 |
| 361 | 20240409 | 124300 | 108846593500 | 230500 | 231000 | 231000 | 230500 | 249 |
| 362 | 20240409 | 124200 | 108789099000 | 230500 | 231000 | 231000 | 230500 | 301 |
| 363 | 20240409 | 124100 | 108719599500 | 230500 | 231000 | 231000 | 230500 | 209 |
| 364 | 20240409 | 124000 | 108671347000 | 230500 | 231000 | 231000 | 230500 | 274 |
| 365 | 20240409 | 123900 | 108608077000 | 230500 | 231000 | 231000 | 230500 | 136 |
| 366 | 20240409 | 123800 | 108576700500 | 230500 | 231000 | 231000 | 230500 | 277 |
| 367 | 20240409 | 123700 | 108512753000 | 230500 | 231000 | 231000 | 230500 | 328 |
| 368 | 20240409 | 123600 | 108437055000 | 231000 | 231000 | 231000 | 230500 | 284 |
| 369 | 20240409 | 123500 | 108371525500 | 231000 | 230500 | 231000 | 230500 | 331 |
| 370 | 20240409 | 123400 | 108295096500 | 230500 | 231000 | 231000 | 230500 | 221 |
| 371 | 20240409 | 123300 | 108244074500 | 231000 | 230500 | 231000 | 230500 | 394 |
| 372 | 20240409 | 123200 | 108153128500 | 230500 | 231000 | 231000 | 230500 | 256 |
| 373 | 20240409 | 123100 | 108094041500 | 231000 | 230500 | 231000 | 230500 | 305 |
| 374 | 20240409 | 123000 | 108023643000 | 230500 | 230500 | 231000 | 230500 | 175 |
| 375 | 20240409 | 122900 | 107983256000 | 231000 | 230500 | 231000 | 230500 | 190 |
| 376 | 20240409 | 122800 | 107939403000 | 230500 | 230500 | 231000 | 230500 | 292 |
| 377 | 20240409 | 122700 | 107872001500 | 230500 | 231000 | 231000 | 230500 | 858 |
| 378 | 20240409 | 122600 | 107673829000 | 230500 | 230500 | 231000 | 230500 | 186 |
| 379 | 20240409 | 122500 | 107630894000 | 230500 | 231500 | 231500 | 230500 | 1222 |
| 380 | 20240409 | 122400 | 107348587000 | 231000 | 231000 | 231500 | 231000 | 313 |
| 381 | 20240409 | 122300 | 107276229500 | 231500 | 231000 | 231500 | 230500 | 3256 |
| 382 | 20240409 | 122200 | 106524080000 | 230500 | 231000 | 231000 | 230500 | 330 |
| 383 | 20240409 | 122100 | 106447917000 | 230500 | 231000 | 231000 | 230500 | 351 |
| 384 | 20240409 | 122000 | 106366884000 | 230500 | 231000 | 231000 | 230500 | 473 |
| 385 | 20240409 | 121900 | 106257659500 | 231000 | 231000 | 231000 | 230500 | 252 |
| 386 | 20240409 | 121800 | 106199485500 | 231000 | 231000 | 231000 | 230500 | 188 |
| 387 | 20240409 | 121700 | 106156079500 | 231000 | 231000 | 231000 | 230500 | 206 |
| 388 | 20240409 | 121600 | 106108522000 | 231000 | 231000 | 231000 | 230500 | 179 |
| 389 | 20240409 | 121500 | 106067205000 | 231000 | 231000 | 231500 | 230500 | 3424 |
| 390 | 20240409 | 121400 | 105276092000 | 231000 | 231000 | 231500 | 231000 | 1946 |
| 391 | 20240409 | 121300 | 104825624500 | 231500 | 230500 | 231500 | 230500 | 2748 |
| 392 | 20240409 | 121200 | 104190778500 | 231000 | 231000 | 231000 | 230500 | 252 |
| 393 | 20240409 | 121100 | 104132572000 | 231000 | 231000 | 231000 | 230500 | 1155 |
| 394 | 20240409 | 121000 | 103866229000 | 231000 | 229500 | 231000 | 229500 | 4667 |
| 395 | 20240409 | 120900 | 102792196000 | 230000 | 230000 | 230000 | 229500 | 199 |
| 396 | 20240409 | 120800 | 102746469000 | 229500 | 229500 | 230000 | 229500 | 240 |
| 397 | 20240409 | 120700 | 102691297000 | 229500 | 230000 | 230000 | 229500 | 213 |
| 398 | 20240409 | 120600 | 102642336000 | 230000 | 229500 | 230000 | 229500 | 228 |
| 399 | 20240409 | 120500 | 102589936000 | 229500 | 230000 | 230000 | 229500 | 323 |
| 400 | 20240409 | 120400 | 102515706000 | 230000 | 229500 | 230000 | 229500 | 261 |
| 401 | 20240409 | 120300 | 102455751000 | 230000 | 230500 | 230500 | 229500 | 416 |
| 402 | 20240409 | 120200 | 102360085500 | 230000 | 230500 | 230500 | 230000 | 2109 |
| 403 | 20240409 | 120100 | 101874680000 | 230500 | 230000 | 230500 | 230000 | 207 |
| 404 | 20240409 | 120000 | 101827006000 | 230000 | 230000 | 230500 | 230000 | 1446 |
| 405 | 20240409 | 115900 | 101494354000 | 230000 | 231000 | 231000 | 230000 | 1486 |
| 406 | 20240409 | 115800 | 101151901000 | 231000 | 230000 | 231000 | 230000 | 1217 |
| 407 | 20240409 | 115700 | 100871385000 | 230000 | 230000 | 230500 | 230000 | 287 |
| 408 | 20240409 | 115600 | 100805282000 | 230500 | 230000 | 230500 | 230000 | 433 |
| 409 | 20240409 | 115500 | 100705546500 | 230000 | 230500 | 230500 | 230000 | 257 |
| 410 | 20240409 | 115400 | 100646340500 | 230000 | 230000 | 230500 | 230000 | 312 |
| 411 | 20240409 | 115300 | 100574543500 | 230000 | 229500 | 230500 | 229500 | 1920 |
| 412 | 20240409 | 115200 | 100132881000 | 229500 | 229500 | 230000 | 229500 | 248 |
| 413 | 20240409 | 115100 | 100075891500 | 230000 | 230000 | 230000 | 229500 | 409 |
| 414 | 20240409 | 115000 | 99981860500 | 230000 | 229500 | 230000 | 229500 | 226 |
| 415 | 20240409 | 114900 | 99929923500 | 229500 | 229500 | 230000 | 229500 | 266 |
| 416 | 20240409 | 114800 | 99868813000 | 229500 | 229500 | 230000 | 229500 | 379 |
| 417 | 20240409 | 114700 | 99781766500 | 229500 | 229500 | 230000 | 229500 | 257 |
| 418 | 20240409 | 114600 | 99722697000 | 229500 | 230000 | 230000 | 229500 | 241 |
| 419 | 20240409 | 114500 | 99667346000 | 229500 | 229500 | 230000 | 229500 | 410 |
| 420 | 20240409 | 114400 | 99573205500 | 230000 | 230000 | 230000 | 229500 | 291 |
| 421 | 20240409 | 114300 | 99506310000 | 229500 | 229500 | 230000 | 229500 | 432 |
| 422 | 20240409 | 114200 | 99407111000 | 229500 | 229500 | 230000 | 229500 | 268 |
| 423 | 20240409 | 114100 | 99345549000 | 229500 | 229500 | 230000 | 229500 | 477 |
| 424 | 20240409 | 114000 | 99235874500 | 230000 | 230000 | 230000 | 229500 | 961 |
| 425 | 20240409 | 113900 | 99015204000 | 229500 | 229000 | 230000 | 229000 | 6917 |
| 426 | 20240409 | 113800 | 97429683000 | 229000 | 229000 | 229500 | 228500 | 7409 |
| 427 | 20240409 | 113700 | 95732986000 | 229000 | 229000 | 229500 | 229000 | 1422 |
| 428 | 20240409 | 113600 | 95407256500 | 229000 | 229000 | 229500 | 229000 | 2212 |
| 429 | 20240409 | 113500 | 94900645000 | 229000 | 230000 | 230500 | 229000 | 17674 |
| 430 | 20240409 | 113400 | 90839570000 | 230500 | 230500 | 230500 | 230000 | 1624 |
| 431 | 20240409 | 113300 | 90465992500 | 230000 | 230500 | 230500 | 230000 | 320 |
| 432 | 20240409 | 113200 | 90392269500 | 230500 | 230500 | 230500 | 230000 | 256 |
| 433 | 20240409 | 113100 | 90333337500 | 230000 | 230500 | 230500 | 230000 | 250 |
| 434 | 20240409 | 113000 | 90275760000 | 230000 | 230500 | 230500 | 230000 | 1259 |
| 435 | 20240409 | 112900 | 89985720000 | 230000 | 230500 | 230500 | 230000 | 669 |
| 436 | 20240409 | 112800 | 89831681000 | 230500 | 230500 | 231000 | 230000 | 4736 |
| 437 | 20240409 | 112700 | 88740062000 | 230500 | 231000 | 231000 | 230500 | 308 |
| 438 | 20240409 | 112600 | 88669018000 | 231000 | 230500 | 231000 | 230500 | 368 |
| 439 | 20240409 | 112500 | 88584140000 | 230500 | 230500 | 231000 | 230500 | 161 |
| 440 | 20240409 | 112400 | 88546994000 | 230500 | 231000 | 231000 | 230500 | 654 |
| 441 | 20240409 | 112300 | 88396044500 | 230500 | 230500 | 231000 | 230500 | 189 |
| 442 | 20240409 | 112200 | 88352448000 | 230500 | 230500 | 231000 | 230500 | 392 |
| 443 | 20240409 | 112100 | 88262046000 | 230500 | 231000 | 231500 | 230500 | 2845 |
| 444 | 20240409 | 112000 | 87604994500 | 231500 | 231000 | 231500 | 231000 | 346 |
| 445 | 20240409 | 111900 | 87524995500 | 231000 | 231500 | 231500 | 231000 | 237 |
| 446 | 20240409 | 111800 | 87470201000 | 231000 | 231000 | 231500 | 231000 | 310 |
| 447 | 20240409 | 111700 | 87398516000 | 231000 | 231500 | 231500 | 231000 | 457 |
| 448 | 20240409 | 111600 | 87292889000 | 231500 | 231500 | 232000 | 231000 | 2558 |
| 449 | 20240409 | 111500 | 86700824500 | 231500 | 231500 | 232000 | 231500 | 335 |
| 450 | 20240409 | 111400 | 86623162500 | 232000 | 232000 | 232000 | 231500 | 460 |
| 451 | 20240409 | 111300 | 86516478000 | 232000 | 231500 | 232000 | 231500 | 273 |
| 452 | 20240409 | 111200 | 86453206000 | 231500 | 231000 | 232000 | 231000 | 2054 |
| 453 | 20240409 | 111100 | 85977630500 | 231500 | 231000 | 231500 | 231000 | 2066 |
| 454 | 20240409 | 111000 | 85499407500 | 231000 | 231000 | 231500 | 231000 | 519 |
| 455 | 20240409 | 110900 | 85379343500 | 231000 | 231000 | 231500 | 231000 | 234 |
| 456 | 20240409 | 110800 | 85325251500 | 231500 | 231500 | 232000 | 231000 | 3671 |
| 457 | 20240409 | 110700 | 84475522000 | 231500 | 231500 | 232000 | 231500 | 293 |
| 458 | 20240409 | 110600 | 84407629500 | 231500 | 231500 | 232000 | 231500 | 225 |
| 459 | 20240409 | 110500 | 84355494500 | 231500 | 231000 | 231500 | 230500 | 4282 |
| 460 | 20240409 | 110400 | 83364990500 | 231000 | 230500 | 231500 | 230000 | 4285 |
| 461 | 20240409 | 110300 | 82376411000 | 230000 | 231000 | 231000 | 230000 | 1719 |
| 462 | 20240409 | 110200 | 81980282000 | 230500 | 230500 | 231000 | 230000 | 3965 |
| 463 | 20240409 | 110100 | 81066362500 | 230500 | 230500 | 231000 | 230500 | 1074 |
| 464 | 20240409 | 110000 | 80818725500 | 230500 | 230500 | 231000 | 230500 | 1438 |
| 465 | 20240409 | 105900 | 80487181000 | 230500 | 231000 | 231000 | 230500 | 720 |
| 466 | 20240409 | 105800 | 80321205500 | 231000 | 230500 | 231000 | 230500 | 1976 |
| 467 | 20240409 | 105700 | 79865685000 | 230500 | 231000 | 231000 | 230500 | 923 |
| 468 | 20240409 | 105600 | 79652820000 | 230500 | 231000 | 231500 | 230500 | 14022 |
| 469 | 20240409 | 105500 | 76417555500 | 231000 | 231500 | 231500 | 231000 | 670 |
| 470 | 20240409 | 105400 | 76262678500 | 231500 | 231000 | 231500 | 231000 | 381 |
| 471 | 20240409 | 105300 | 76174589500 | 231500 | 231000 | 231500 | 231000 | 418 |
| 472 | 20240409 | 105200 | 76077980000 | 231500 | 231500 | 231500 | 231000 | 395 |
| 473 | 20240409 | 105100 | 75986665500 | 231000 | 231000 | 231500 | 231000 | 742 |
| 474 | 20240409 | 105000 | 75815172000 | 231500 | 231000 | 231500 | 231000 | 209 |
| 475 | 20240409 | 104900 | 75766840500 | 231500 | 231000 | 231500 | 231000 | 565 |
| 476 | 20240409 | 104800 | 75636176000 | 231000 | 231000 | 231500 | 231000 | 833 |
| 477 | 20240409 | 104700 | 75443692500 | 231000 | 231000 | 231500 | 231000 | 657 |
| 478 | 20240409 | 104600 | 75291833000 | 231000 | 231500 | 232000 | 231000 | 4294 |
| 479 | 20240409 | 104500 | 74298563000 | 231500 | 231500 | 232000 | 231500 | 357 |
| 480 | 20240409 | 104400 | 74215820500 | 232000 | 232000 | 232000 | 231500 | 396 |
| 481 | 20240409 | 104300 | 74124078000 | 231500 | 232500 | 232500 | 231500 | 2021 |
| 482 | 20240409 | 104200 | 73655481500 | 232500 | 232000 | 232500 | 231500 | 5399 |
| 483 | 20240409 | 104100 | 72403071000 | 232000 | 231500 | 232000 | 231500 | 329 |
| 484 | 20240409 | 104000 | 72326801500 | 231500 | 231500 | 232000 | 231500 | 309 |
| 485 | 20240409 | 103900 | 72255213000 | 232000 | 231500 | 232000 | 231500 | 1482 |
| 486 | 20240409 | 103800 | 71911580000 | 232000 | 231500 | 232000 | 231500 | 305 |
| 487 | 20240409 | 103700 | 71840920500 | 231500 | 231500 | 232000 | 231500 | 255 |
| 488 | 20240409 | 103600 | 71781830000 | 231500 | 232000 | 232000 | 231500 | 212 |
| 489 | 20240409 | 103500 | 71732719000 | 231500 | 231500 | 232000 | 231500 | 219 |
| 490 | 20240409 | 103400 | 71681965500 | 231500 | 232000 | 232000 | 231500 | 301 |
| 491 | 20240409 | 103300 | 71612214500 | 232000 | 232000 | 232500 | 231500 | 2379 |
| 492 | 20240409 | 103200 | 71060459000 | 232000 | 232000 | 232500 | 232000 | 729 |
| 493 | 20240409 | 103100 | 70891309500 | 232000 | 232500 | 232500 | 232000 | 1614 |
| 494 | 20240409 | 103000 | 70516765500 | 232500 | 232500 | 232500 | 232000 | 1979 |
| 495 | 20240409 | 102900 | 70057233500 | 232500 | 233000 | 233000 | 232000 | 3898 |
| 496 | 20240409 | 102800 | 69150862500 | 232500 | 232500 | 233000 | 232500 | 324 |
| 497 | 20240409 | 102700 | 69075454500 | 233000 | 233000 | 233000 | 232500 | 737 |
| 498 | 20240409 | 102600 | 68903890000 | 233000 | 233000 | 233000 | 232500 | 182 |
| 499 | 20240409 | 102500 | 68861517000 | 233000 | 233000 | 233000 | 232500 | 364 |
| 500 | 20240409 | 102400 | 68776754500 | 233000 | 233000 | 233000 | 232500 | 246 |
| 501 | 20240409 | 102300 | 68719457000 | 233000 | 232500 | 233000 | 232500 | 196 |
| 502 | 20240409 | 102200 | 68673828000 | 233000 | 232500 | 233000 | 232500 | 1336 |
| 503 | 20240409 | 102100 | 68362577500 | 233000 | 232500 | 233000 | 232500 | 290 |
| 504 | 20240409 | 102000 | 68295042500 | 232500 | 233000 | 233000 | 232500 | 166 |
| 505 | 20240409 | 101900 | 68256398000 | 233000 | 233000 | 233000 | 232500 | 383 |
| 506 | 20240409 | 101800 | 68167328000 | 233000 | 232000 | 233000 | 232000 | 2706 |
| 507 | 20240409 | 101700 | 67538186500 | 232000 | 232000 | 232500 | 232000 | 351 |
| 508 | 20240409 | 101600 | 67456718000 | 232000 | 232000 | 232500 | 232000 | 519 |
| 509 | 20240409 | 101500 | 67336280500 | 232000 | 232500 | 232500 | 232000 | 387 |
| 510 | 20240409 | 101400 | 67246461500 | 232000 | 232500 | 232500 | 232000 | 939 |
| 511 | 20240409 | 101300 | 67028206000 | 232500 | 233000 | 233000 | 232000 | 4829 |
| 512 | 20240409 | 101200 | 65905549500 | 233000 | 233000 | 233000 | 232500 | 320 |
| 513 | 20240409 | 101100 | 65831044500 | 232500 | 232500 | 233000 | 232500 | 262 |
| 514 | 20240409 | 101000 | 65770108000 | 232500 | 232500 | 233000 | 232500 | 230 |
| 515 | 20240409 | 100900 | 65716607000 | 232500 | 233000 | 233000 | 232500 | 257 |
| 516 | 20240409 | 100800 | 65656814500 | 233000 | 233000 | 233000 | 232500 | 309 |
| 517 | 20240409 | 100700 | 65584944000 | 232500 | 233500 | 233500 | 232500 | 4256 |
| 518 | 20240409 | 100600 | 64593414000 | 233000 | 233500 | 233500 | 233000 | 450 |
| 519 | 20240409 | 100500 | 64488516500 | 233000 | 233000 | 233500 | 233000 | 155 |
| 520 | 20240409 | 100400 | 64452361500 | 233500 | 233500 | 234000 | 233000 | 5049 |
| 521 | 20240409 | 100300 | 63273410000 | 233500 | 234000 | 234000 | 233000 | 5774 |
| 522 | 20240409 | 100200 | 61925183500 | 233500 | 234000 | 234000 | 233500 | 127 |
| 523 | 20240409 | 100100 | 61895507000 | 234000 | 234000 | 234000 | 233500 | 592 |
| 524 | 20240409 | 100000 | 61757051000 | 234000 | 234500 | 234500 | 233500 | 2182 |
| 525 | 20240409 | 095900 | 61246479500 | 234000 | 234000 | 234500 | 234000 | 213 |
| 526 | 20240409 | 095800 | 61196567000 | 234000 | 233500 | 234500 | 233500 | 4426 |
| 527 | 20240409 | 095700 | 60160956000 | 233500 | 234500 | 234500 | 233500 | 3083 |
| 528 | 20240409 | 095600 | 59439487500 | 234000 | 233500 | 234500 | 233500 | 6758 |
| 529 | 20240409 | 095500 | 57858434500 | 233500 | 233500 | 234000 | 233500 | 361 |
| 530 | 20240409 | 095400 | 57774012000 | 234000 | 233000 | 234000 | 233000 | 3171 |
| 531 | 20240409 | 095300 | 57033510500 | 233000 | 233000 | 233500 | 232500 | 5251 |
| 532 | 20240409 | 095200 | 55809821000 | 232500 | 232500 | 233000 | 232500 | 1084 |
| 533 | 20240409 | 095100 | 55557728000 | 232500 | 233000 | 233000 | 232500 | 2859 |
| 534 | 20240409 | 095000 | 54892925000 | 233000 | 232500 | 233000 | 232500 | 440 |
| 535 | 20240409 | 094900 | 54790470500 | 232500 | 233000 | 233500 | 232500 | 2933 |
| 536 | 20240409 | 094800 | 54107531500 | 233000 | 233000 | 233500 | 233000 | 832 |
| 537 | 20240409 | 094700 | 53913607000 | 233000 | 233000 | 233500 | 233000 | 2725 |
| 538 | 20240409 | 094600 | 53278681500 | 233000 | 233000 | 233500 | 233000 | 2341 |
| 539 | 20240409 | 094500 | 52733124500 | 233000 | 232500 | 233000 | 232500 | 1240 |
| 540 | 20240409 | 094400 | 52444242500 | 233000 | 232000 | 233000 | 232000 | 4012 |
| 541 | 20240409 | 094300 | 51511063500 | 232000 | 232000 | 232500 | 232000 | 730 |
| 542 | 20240409 | 094200 | 51341569000 | 232000 | 232000 | 232500 | 232000 | 869 |
| 543 | 20240409 | 094100 | 51139709000 | 232500 | 231500 | 232500 | 231500 | 2705 |
| 544 | 20240409 | 094000 | 50512307000 | 231500 | 231000 | 232000 | 231000 | 6826 |
| 545 | 20240409 | 093900 | 48931999500 | 231500 | 231500 | 231500 | 231000 | 5625 |
| 546 | 20240409 | 093800 | 47630276500 | 231500 | 231000 | 231500 | 230500 | 6435 |
| 547 | 20240409 | 093700 | 46143484500 | 230500 | 231000 | 231500 | 230500 | 2647 |
| 548 | 20240409 | 093600 | 45531928000 | 231000 | 231500 | 231500 | 230000 | 15109 |
| 549 | 20240409 | 093500 | 42045747000 | 231000 | 232500 | 232500 | 231000 | 12957 |
| 550 | 20240409 | 093400 | 39046696500 | 232500 | 232000 | 232500 | 232000 | 1155 |
| 551 | 20240409 | 093300 | 38778641000 | 232500 | 232000 | 232500 | 231500 | 5416 |
| 552 | 20240409 | 093200 | 37522010500 | 232500 | 232000 | 232500 | 232000 | 1328 |
| 553 | 20240409 | 093100 | 37213833500 | 232000 | 232000 | 232500 | 231500 | 3788 |
| 554 | 20240409 | 093000 | 36334416500 | 232000 | 233000 | 233000 | 231500 | 11349 |
| 555 | 20240409 | 092900 | 33699072500 | 232500 | 233000 | 233500 | 232500 | 4684 |
| 556 | 20240409 | 092800 | 32607752500 | 233000 | 234000 | 234000 | 233000 | 3304 |
| 557 | 20240409 | 092700 | 31836926000 | 233500 | 234000 | 234000 | 233500 | 1428 |
| 558 | 20240409 | 092600 | 31503335500 | 234000 | 233500 | 234000 | 233000 | 4452 |
| 559 | 20240409 | 092500 | 30463348000 | 233500 | 232500 | 233500 | 232500 | 5670 |
| 560 | 20240409 | 092400 | 29142405000 | 233000 | 232500 | 233000 | 232000 | 7231 |
| 561 | 20240409 | 092300 | 27461692500 | 233000 | 233000 | 233500 | 232500 | 8462 |
| 562 | 20240409 | 092200 | 25491395000 | 233000 | 233500 | 234000 | 233000 | 2159 |
| 563 | 20240409 | 092100 | 24987376500 | 233500 | 234000 | 234000 | 233000 | 3877 |
| 564 | 20240409 | 092000 | 24081989500 | 233500 | 234000 | 234000 | 233500 | 1453 |
| 565 | 20240409 | 091900 | 23742556000 | 233500 | 234000 | 234500 | 233500 | 6148 |
| 566 | 20240409 | 091800 | 22303779500 | 234500 | 234000 | 234500 | 234000 | 1072 |
| 567 | 20240409 | 091700 | 22052691500 | 234000 | 233500 | 234000 | 233500 | 3654 |
| 568 | 20240409 | 091600 | 21197889000 | 234000 | 234500 | 234500 | 233500 | 7601 |
| 569 | 20240409 | 091500 | 19417187500 | 234500 | 234500 | 235000 | 234500 | 1095 |
| 570 | 20240409 | 091400 | 19160272500 | 234500 | 235000 | 235000 | 234500 | 2855 |
| 571 | 20240409 | 091300 | 18490520000 | 234500 | 235500 | 236000 | 234500 | 5635 |
| 572 | 20240409 | 091200 | 17165299000 | 235500 | 236000 | 236000 | 235500 | 1563 |
| 573 | 20240409 | 091100 | 16797081000 | 236000 | 236000 | 236000 | 235500 | 3499 |
| 574 | 20240409 | 091000 | 15972708500 | 236000 | 236000 | 236500 | 235500 | 3130 |
| 575 | 20240409 | 090900 | 15233868000 | 236000 | 235500 | 236500 | 235500 | 6502 |
| 576 | 20240409 | 090800 | 13698772000 | 235500 | 235500 | 236000 | 235500 | 1285 |
| 577 | 20240409 | 090700 | 13395794500 | 235500 | 236000 | 236000 | 235000 | 1945 |
| 578 | 20240409 | 090600 | 12937554500 | 235500 | 235000 | 236000 | 235000 | 3829 |
| 579 | 20240409 | 090500 | 12036654500 | 235000 | 235500 | 235500 | 234500 | 2973 |
| 580 | 20240409 | 090400 | 11337969500 | 235000 | 236000 | 236000 | 234500 | 10995 |
| 581 | 20240409 | 090300 | 8751313500 | 235500 | 235000 | 236000 | 235000 | 7579 |
| 582 | 20240409 | 090200 | 6966618000 | 235000 | 235000 | 235500 | 234500 | 9671 |
| 583 | 20240409 | 090100 | 4693858500 | 235000 | 234500 | 235000 | 234000 | 8650 |
| 584 | 20240409 | 090000 | 2665124000 | 234500 | 234500 | 235000 | 234000 | 11348 |