34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 183900 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 9999 |
| 3 | 20240408 | 183800 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 4 | 20240408 | 183700 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 5 | 20240408 | 183600 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 6 | 20240408 | 183500 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 7 | 20240408 | 183400 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 8 | 20240408 | 183300 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 9 | 20240408 | 183200 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 10 | 20240408 | 183100 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 11 | 20240408 | 183000 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 12 | 20240408 | 182900 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 13 | 20240408 | 182800 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 14 | 20240408 | 182700 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 15 | 20240408 | 182600 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 16 | 20240408 | 182500 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 17 | 20240408 | 182400 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 18 | 20240408 | 182300 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 19 | 20240408 | 182200 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 20 | 20240408 | 182100 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 21 | 20240408 | 182000 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 22 | 20240408 | 181900 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 23 | 20240408 | 181800 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 24 | 20240408 | 181700 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 25 | 20240408 | 181600 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 26 | 20240408 | 181500 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 27 | 20240408 | 181400 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 28 | 20240408 | 181300 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 29 | 20240408 | 181200 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 30 | 20240408 | 181100 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 31 | 20240408 | 181000 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 32 | 20240408 | 180900 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 9999 |
| 33 | 20240408 | 180800 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 34 | 20240408 | 180700 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 35 | 20240408 | 180600 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 36 | 20240408 | 180500 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 37 | 20240408 | 180400 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 38 | 20240408 | 180300 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 39 | 20240408 | 180200 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 40 | 20240408 | 180100 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 41 | 20240408 | 180000 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 42 | 20240408 | 175900 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 43 | 20240408 | 175800 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 44 | 20240408 | 175700 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 45 | 20240408 | 175600 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 46 | 20240408 | 175500 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 47 | 20240408 | 175400 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 48 | 20240408 | 175300 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 49 | 20240408 | 175200 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 50 | 20240408 | 175100 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 51 | 20240408 | 175000 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 52 | 20240408 | 174900 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 53 | 20240408 | 174800 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 54 | 20240408 | 174700 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 55 | 20240408 | 174600 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 56 | 20240408 | 174500 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 57 | 20240408 | 174400 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 58 | 20240408 | 174300 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 59 | 20240408 | 174200 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 60 | 20240408 | 174100 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 61 | 20240408 | 174000 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 62 | 20240408 | 173900 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 9999 |
| 63 | 20240408 | 173800 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 64 | 20240408 | 173700 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 65 | 20240408 | 173600 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 66 | 20240408 | 173500 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 67 | 20240408 | 173400 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 68 | 20240408 | 173300 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 69 | 20240408 | 173200 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 70 | 20240408 | 173100 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 71 | 20240408 | 173000 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 72 | 20240408 | 172900 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 73 | 20240408 | 172800 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 74 | 20240408 | 172700 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 75 | 20240408 | 172600 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 76 | 20240408 | 172500 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 77 | 20240408 | 172400 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 78 | 20240408 | 172300 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 79 | 20240408 | 172200 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 80 | 20240408 | 172100 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 81 | 20240408 | 172000 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 82 | 20240408 | 171900 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 83 | 20240408 | 171800 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 84 | 20240408 | 171700 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 85 | 20240408 | 171600 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 86 | 20240408 | 171500 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 87 | 20240408 | 171400 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 88 | 20240408 | 171300 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 89 | 20240408 | 171200 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 90 | 20240408 | 171100 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 91 | 20240408 | 171000 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 92 | 20240408 | 170900 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 9999 |
| 93 | 20240408 | 170800 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 94 | 20240408 | 170700 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 95 | 20240408 | 170600 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 96 | 20240408 | 170500 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 97 | 20240408 | 170400 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 98 | 20240408 | 170300 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 99 | 20240408 | 170200 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 100 | 20240408 | 170100 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 101 | 20240408 | 170000 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 102 | 20240408 | 165900 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 103 | 20240408 | 165800 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 104 | 20240408 | 165700 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 105 | 20240408 | 165600 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 106 | 20240408 | 165500 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 107 | 20240408 | 165400 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 108 | 20240408 | 165300 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 109 | 20240408 | 165200 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 110 | 20240408 | 165100 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 111 | 20240408 | 165000 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 112 | 20240408 | 164900 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 113 | 20240408 | 164800 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 114 | 20240408 | 164700 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 115 | 20240408 | 164600 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 116 | 20240408 | 164500 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 117 | 20240408 | 164400 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 118 | 20240408 | 164300 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 119 | 20240408 | 164200 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 120 | 20240408 | 164100 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 121 | 20240408 | 164000 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 122 | 20240408 | 163900 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 9999 |
| 123 | 20240408 | 163800 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 124 | 20240408 | 163700 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 125 | 20240408 | 163600 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 126 | 20240408 | 163500 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 127 | 20240408 | 163400 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 128 | 20240408 | 163300 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 129 | 20240408 | 163200 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 130 | 20240408 | 163100 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 131 | 20240408 | 163000 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 132 | 20240408 | 162900 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 133 | 20240408 | 162800 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 134 | 20240408 | 162700 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 135 | 20240408 | 162600 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 136 | 20240408 | 162500 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 137 | 20240408 | 162400 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 138 | 20240408 | 162300 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 139 | 20240408 | 162200 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 140 | 20240408 | 162100 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 141 | 20240408 | 162000 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 142 | 20240408 | 161900 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 143 | 20240408 | 161800 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 144 | 20240408 | 161700 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 145 | 20240408 | 161600 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 146 | 20240408 | 161500 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 147 | 20240408 | 161400 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 148 | 20240408 | 161300 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 149 | 20240408 | 161200 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 150 | 20240408 | 161100 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 151 | 20240408 | 161000 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 152 | 20240408 | 160900 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 9999 |
| 153 | 20240408 | 160800 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 154 | 20240408 | 160700 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 155 | 20240408 | 160600 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 156 | 20240408 | 160500 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 157 | 20240408 | 160400 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 158 | 20240408 | 160300 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 159 | 20240408 | 160200 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 160 | 20240408 | 160100 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 161 | 20240408 | 160000 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 162 | 20240408 | 155900 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 163 | 20240408 | 155800 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 164 | 20240408 | 155700 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 165 | 20240408 | 155600 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 166 | 20240408 | 155500 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 167 | 20240408 | 155400 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 168 | 20240408 | 155300 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 169 | 20240408 | 155200 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 170 | 20240408 | 155100 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 171 | 20240408 | 155000 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 172 | 20240408 | 154900 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 173 | 20240408 | 154800 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 174 | 20240408 | 154700 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 175 | 20240408 | 154600 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 176 | 20240408 | 154500 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 177 | 20240408 | 154400 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 178 | 20240408 | 154300 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 179 | 20240408 | 154200 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 180 | 20240408 | 154100 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 181 | 20240408 | 154000 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 182 | 20240408 | 153900 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 9999 |
| 183 | 20240408 | 153800 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 184 | 20240408 | 153700 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 185 | 20240408 | 153600 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 186 | 20240408 | 153500 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 187 | 20240408 | 153400 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 188 | 20240408 | 153300 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 189 | 20240408 | 153200 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 190 | 20240408 | 153100 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 191 | 20240408 | 153000 | 145802305000 | 281500 | 281500 | 281500 | 281500 | 9999 |
| 192 | 20240408 | 152900 | 142987586500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 193 | 20240408 | 152800 | 142987586500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 194 | 20240408 | 152700 | 142987586500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 195 | 20240408 | 152600 | 142987586500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 196 | 20240408 | 152500 | 142987586500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 197 | 20240408 | 152400 | 142987586500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 198 | 20240408 | 152300 | 142987586500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 199 | 20240408 | 152200 | 142987586500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 200 | 20240408 | 152100 | 142987586500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 201 | 20240408 | 152000 | 142987586500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 202 | 20240408 | 151900 | 142987586500 | 281500 | 281000 | 282000 | 280500 | 1430 |
| 203 | 20240408 | 151800 | 142585172000 | 281000 | 281500 | 281500 | 280500 | 2481 |
| 204 | 20240408 | 151700 | 141887688500 | 281500 | 281500 | 282000 | 280500 | 2136 |
| 205 | 20240408 | 151600 | 141286976500 | 282000 | 282500 | 283000 | 281500 | 1717 |
| 206 | 20240408 | 151500 | 140802375000 | 283000 | 282500 | 283000 | 282500 | 554 |
| 207 | 20240408 | 151400 | 140645673500 | 282500 | 282500 | 283500 | 282500 | 751 |
| 208 | 20240408 | 151300 | 140433200000 | 282500 | 282500 | 283500 | 282500 | 612 |
| 209 | 20240408 | 151200 | 140260027000 | 282500 | 282500 | 283000 | 282000 | 652 |
| 210 | 20240408 | 151100 | 140075666000 | 282500 | 282000 | 283000 | 282000 | 1221 |
| 211 | 20240408 | 151000 | 139730853000 | 282000 | 282500 | 282500 | 282000 | 814 |
| 212 | 20240408 | 150900 | 139501050000 | 282000 | 282000 | 282500 | 281500 | 803 |
| 213 | 20240408 | 150800 | 139274571000 | 282000 | 283000 | 283000 | 282000 | 1190 |
| 214 | 20240408 | 150700 | 138938434500 | 283000 | 282500 | 283000 | 282500 | 1306 |
| 215 | 20240408 | 150600 | 138568969500 | 283000 | 282500 | 283500 | 282500 | 457 |
| 216 | 20240408 | 150500 | 138439675500 | 282500 | 284000 | 284000 | 282500 | 1283 |
| 217 | 20240408 | 150400 | 138076291500 | 284000 | 282000 | 284000 | 282000 | 2063 |
| 218 | 20240408 | 150300 | 137492254500 | 282500 | 282500 | 282500 | 282000 | 534 |
| 219 | 20240408 | 150200 | 137341595500 | 282500 | 282500 | 283000 | 282000 | 1678 |
| 220 | 20240408 | 150100 | 136867558000 | 283000 | 281500 | 283000 | 281000 | 1755 |
| 221 | 20240408 | 150000 | 136372426000 | 281000 | 279500 | 282000 | 279500 | 1220 |
| 222 | 20240408 | 145900 | 136029698500 | 280000 | 280500 | 281500 | 278000 | 6807 |
| 223 | 20240408 | 145800 | 134126089000 | 280500 | 283500 | 283500 | 280500 | 8882 |
| 224 | 20240408 | 145700 | 131622014000 | 283000 | 285000 | 285000 | 282500 | 4624 |
| 225 | 20240408 | 145600 | 130310871000 | 284500 | 284500 | 285000 | 284500 | 600 |
| 226 | 20240408 | 145500 | 130140026500 | 284500 | 285500 | 285500 | 284500 | 2333 |
| 227 | 20240408 | 145400 | 129475141000 | 285000 | 285500 | 285500 | 285000 | 894 |
| 228 | 20240408 | 145300 | 129219995000 | 285500 | 284500 | 285500 | 284500 | 4910 |
| 229 | 20240408 | 145200 | 127820052500 | 285000 | 284500 | 285000 | 284500 | 1015 |
| 230 | 20240408 | 145100 | 127530952500 | 284500 | 284500 | 285000 | 284000 | 2728 |
| 231 | 20240408 | 145000 | 126754817500 | 284000 | 283500 | 284500 | 283500 | 745 |
| 232 | 20240408 | 144900 | 126543206500 | 284000 | 284500 | 284500 | 283500 | 981 |
| 233 | 20240408 | 144800 | 126264552000 | 284500 | 283500 | 284500 | 283500 | 1362 |
| 234 | 20240408 | 144700 | 125877667500 | 283500 | 283000 | 284000 | 283000 | 1380 |
| 235 | 20240408 | 144600 | 125486276000 | 283000 | 283500 | 283500 | 283000 | 847 |
| 236 | 20240408 | 144500 | 125246245500 | 284000 | 283000 | 284000 | 283000 | 1091 |
| 237 | 20240408 | 144400 | 124936650000 | 283500 | 283500 | 283500 | 283000 | 521 |
| 238 | 20240408 | 144300 | 124789013000 | 283500 | 283000 | 283500 | 283000 | 334 |
| 239 | 20240408 | 144200 | 124694405000 | 283000 | 283000 | 283500 | 282500 | 1154 |
| 240 | 20240408 | 144100 | 124367715000 | 283000 | 283500 | 283500 | 282500 | 1271 |
| 241 | 20240408 | 144000 | 124007665500 | 283500 | 284000 | 284500 | 283500 | 913 |
| 242 | 20240408 | 143900 | 123748329000 | 284000 | 284000 | 284000 | 283500 | 1163 |
| 243 | 20240408 | 143800 | 123418077000 | 284000 | 283000 | 284000 | 283000 | 1231 |
| 244 | 20240408 | 143700 | 123069321500 | 283500 | 283000 | 283500 | 282500 | 957 |
| 245 | 20240408 | 143600 | 122798537000 | 282500 | 282500 | 283000 | 282000 | 1000 |
| 246 | 20240408 | 143500 | 122516176500 | 282500 | 283000 | 283500 | 282500 | 578 |
| 247 | 20240408 | 143400 | 122352626500 | 283000 | 283000 | 283500 | 283000 | 1702 |
| 248 | 20240408 | 143300 | 121870792000 | 283000 | 283500 | 283500 | 283000 | 1661 |
| 249 | 20240408 | 143200 | 121400419500 | 283500 | 283000 | 284000 | 283000 | 1057 |
| 250 | 20240408 | 143100 | 121100962500 | 283500 | 283000 | 284000 | 282500 | 943 |
| 251 | 20240408 | 143000 | 120833941000 | 284000 | 284500 | 284500 | 283000 | 1493 |
| 252 | 20240408 | 142900 | 120410147000 | 284500 | 284500 | 284500 | 283500 | 2138 |
| 253 | 20240408 | 142800 | 119802707500 | 284500 | 284000 | 284500 | 283500 | 2839 |
| 254 | 20240408 | 142700 | 118996474000 | 283500 | 282500 | 284000 | 282500 | 4840 |
| 255 | 20240408 | 142600 | 117625694000 | 282500 | 282500 | 283000 | 282000 | 1216 |
| 256 | 20240408 | 142500 | 117282176500 | 282000 | 282000 | 282500 | 282000 | 888 |
| 257 | 20240408 | 142400 | 117031636000 | 282500 | 282000 | 282500 | 281500 | 3897 |
| 258 | 20240408 | 142300 | 115932541000 | 282000 | 281000 | 282000 | 281000 | 3740 |
| 259 | 20240408 | 142200 | 114879622000 | 281000 | 281000 | 281500 | 281000 | 1028 |
| 260 | 20240408 | 142100 | 114590680500 | 281000 | 281000 | 281500 | 281000 | 754 |
| 261 | 20240408 | 142000 | 114378686500 | 281000 | 281500 | 281500 | 281000 | 767 |
| 262 | 20240408 | 141900 | 114163123500 | 281000 | 281000 | 281500 | 281000 | 1005 |
| 263 | 20240408 | 141800 | 113880575000 | 281000 | 281500 | 281500 | 281000 | 560 |
| 264 | 20240408 | 141700 | 113723048500 | 281000 | 280500 | 281500 | 280500 | 2096 |
| 265 | 20240408 | 141600 | 113134301500 | 280500 | 281000 | 281000 | 280500 | 572 |
| 266 | 20240408 | 141500 | 112973708000 | 281000 | 280500 | 281000 | 280000 | 630 |
| 267 | 20240408 | 141400 | 112796922000 | 280500 | 280500 | 281000 | 280000 | 588 |
| 268 | 20240408 | 141300 | 112631996500 | 280500 | 281000 | 281000 | 280500 | 945 |
| 269 | 20240408 | 141200 | 112366677500 | 281000 | 281500 | 281500 | 280500 | 892 |
| 270 | 20240408 | 141100 | 112116218500 | 281000 | 281500 | 282000 | 281000 | 1589 |
| 271 | 20240408 | 141000 | 111668852500 | 281500 | 281500 | 282000 | 281500 | 920 |
| 272 | 20240408 | 140900 | 111409707500 | 281500 | 281500 | 282000 | 281500 | 739 |
| 273 | 20240408 | 140800 | 111201553500 | 281500 | 281000 | 282000 | 281000 | 2266 |
| 274 | 20240408 | 140700 | 110564002500 | 281000 | 281500 | 282000 | 281000 | 822 |
| 275 | 20240408 | 140600 | 110332618500 | 281500 | 281000 | 282000 | 281000 | 882 |
| 276 | 20240408 | 140500 | 110084372500 | 281500 | 281000 | 282000 | 281000 | 450 |
| 277 | 20240408 | 140400 | 109957747000 | 281500 | 281500 | 282000 | 281000 | 678 |
| 278 | 20240408 | 140300 | 109766883500 | 281500 | 281500 | 282000 | 280500 | 1626 |
| 279 | 20240408 | 140200 | 109309315500 | 281500 | 281500 | 281500 | 280500 | 437 |
| 280 | 20240408 | 140100 | 109186462500 | 281500 | 280500 | 281500 | 280500 | 3552 |
| 281 | 20240408 | 140000 | 108187974500 | 280500 | 281000 | 281000 | 280500 | 959 |
| 282 | 20240408 | 135900 | 107918883500 | 281000 | 280500 | 281000 | 280000 | 1510 |
| 283 | 20240408 | 135800 | 107495094500 | 280500 | 280000 | 280500 | 280000 | 319 |
| 284 | 20240408 | 135700 | 107405713500 | 280500 | 280000 | 280500 | 279000 | 2314 |
| 285 | 20240408 | 135600 | 106758440500 | 279500 | 279500 | 280000 | 279500 | 512 |
| 286 | 20240408 | 135500 | 106615164000 | 279500 | 280000 | 280000 | 279000 | 1488 |
| 287 | 20240408 | 135400 | 106199264000 | 280000 | 279000 | 280000 | 278500 | 1696 |
| 288 | 20240408 | 135300 | 105725789000 | 279000 | 279000 | 279000 | 278000 | 332 |
| 289 | 20240408 | 135200 | 105633293500 | 278500 | 278500 | 279000 | 278500 | 1157 |
| 290 | 20240408 | 135100 | 105311021000 | 278500 | 278000 | 279000 | 278000 | 587 |
| 291 | 20240408 | 135000 | 105147568500 | 278500 | 279000 | 279000 | 278000 | 1022 |
| 292 | 20240408 | 134900 | 104862911500 | 278500 | 279000 | 279000 | 278500 | 327 |
| 293 | 20240408 | 134800 | 104771797500 | 279000 | 279500 | 279500 | 278500 | 525 |
| 294 | 20240408 | 134700 | 104625353000 | 279500 | 279500 | 279500 | 278000 | 618 |
| 295 | 20240408 | 134600 | 104453081500 | 279000 | 278500 | 279500 | 278500 | 1689 |
| 296 | 20240408 | 134500 | 103981985500 | 278500 | 279500 | 279500 | 278500 | 867 |
| 297 | 20240408 | 134400 | 103740024000 | 279000 | 279000 | 279500 | 278500 | 890 |
| 298 | 20240408 | 134300 | 103491603500 | 279000 | 279000 | 279500 | 279000 | 881 |
| 299 | 20240408 | 134200 | 103245755000 | 279000 | 280000 | 280000 | 279000 | 1067 |
| 300 | 20240408 | 134100 | 102947510500 | 280000 | 281000 | 281000 | 280000 | 1290 |
| 301 | 20240408 | 134000 | 102585906500 | 281000 | 282000 | 282000 | 280500 | 4316 |
| 302 | 20240408 | 133900 | 101372788000 | 281500 | 281000 | 282000 | 280500 | 2821 |
| 303 | 20240408 | 133800 | 100579278500 | 281000 | 279500 | 281000 | 279500 | 1932 |
| 304 | 20240408 | 133700 | 100037844500 | 279500 | 280500 | 280500 | 279500 | 1369 |
| 305 | 20240408 | 133600 | 99654503000 | 280500 | 280500 | 280500 | 280000 | 2475 |
| 306 | 20240408 | 133500 | 98960772000 | 280500 | 280500 | 281000 | 280000 | 2332 |
| 307 | 20240408 | 133400 | 98305978000 | 280500 | 280500 | 281000 | 280000 | 2970 |
| 308 | 20240408 | 133300 | 97472993000 | 281000 | 279500 | 281000 | 279500 | 7253 |
| 309 | 20240408 | 133200 | 95442349000 | 279000 | 279000 | 279500 | 278500 | 1945 |
| 310 | 20240408 | 133100 | 94899735500 | 279000 | 277500 | 279000 | 277500 | 4839 |
| 311 | 20240408 | 133000 | 93553710500 | 277500 | 277500 | 277500 | 277000 | 981 |
| 312 | 20240408 | 132900 | 93281543500 | 277000 | 277500 | 277500 | 277000 | 657 |
| 313 | 20240408 | 132800 | 93099279500 | 277500 | 277500 | 277500 | 277000 | 474 |
| 314 | 20240408 | 132700 | 92967850000 | 277000 | 277500 | 278000 | 277000 | 910 |
| 315 | 20240408 | 132600 | 92715320500 | 278000 | 277500 | 278000 | 277500 | 779 |
| 316 | 20240408 | 132500 | 92498964000 | 278000 | 278000 | 278000 | 277000 | 897 |
| 317 | 20240408 | 132400 | 92249941500 | 278000 | 277500 | 278000 | 276500 | 1246 |
| 318 | 20240408 | 132300 | 91904552000 | 277500 | 277500 | 278000 | 277000 | 1721 |
| 319 | 20240408 | 132200 | 91427011000 | 277500 | 277000 | 277500 | 277000 | 1550 |
| 320 | 20240408 | 132100 | 90997426000 | 277000 | 277000 | 277500 | 276500 | 1640 |
| 321 | 20240408 | 132000 | 90543198500 | 277000 | 276000 | 277500 | 275500 | 2374 |
| 322 | 20240408 | 131900 | 89886279500 | 276000 | 275500 | 276000 | 275000 | 1284 |
| 323 | 20240408 | 131800 | 89532684000 | 275500 | 276000 | 276500 | 274500 | 2845 |
| 324 | 20240408 | 131700 | 88748800500 | 276000 | 276500 | 276500 | 275500 | 689 |
| 325 | 20240408 | 131600 | 88558584500 | 276500 | 276500 | 277000 | 276500 | 2161 |
| 326 | 20240408 | 131500 | 87960567000 | 277000 | 277000 | 277500 | 276000 | 1043 |
| 327 | 20240408 | 131400 | 87671470000 | 276500 | 278000 | 278000 | 276000 | 4453 |
| 328 | 20240408 | 131300 | 86437165500 | 277500 | 277500 | 278000 | 277500 | 981 |
| 329 | 20240408 | 131200 | 86164787000 | 277500 | 276500 | 277500 | 276000 | 2469 |
| 330 | 20240408 | 131100 | 85480612000 | 276500 | 277000 | 277000 | 276000 | 820 |
| 331 | 20240408 | 131000 | 85253850000 | 276500 | 276500 | 277000 | 276000 | 1060 |
| 332 | 20240408 | 130900 | 84960706500 | 277000 | 276500 | 277000 | 276000 | 756 |
| 333 | 20240408 | 130800 | 84751586500 | 276000 | 276000 | 276500 | 275500 | 1258 |
| 334 | 20240408 | 130700 | 84404394500 | 276000 | 277000 | 277000 | 275500 | 2077 |
| 335 | 20240408 | 130600 | 83830563500 | 276500 | 277000 | 277500 | 276500 | 1454 |
| 336 | 20240408 | 130500 | 83427743500 | 277000 | 278000 | 278000 | 276500 | 1577 |
| 337 | 20240408 | 130400 | 82990852500 | 278000 | 276500 | 278000 | 276000 | 3740 |
| 338 | 20240408 | 130300 | 81954064500 | 276500 | 276000 | 277000 | 275500 | 3445 |
| 339 | 20240408 | 130200 | 81001648000 | 275500 | 275000 | 276000 | 274500 | 2840 |
| 340 | 20240408 | 130100 | 80219464500 | 275000 | 275000 | 275500 | 274500 | 2069 |
| 341 | 20240408 | 130000 | 79651078000 | 275000 | 275000 | 275500 | 274500 | 1290 |
| 342 | 20240408 | 125900 | 79296173000 | 275000 | 275500 | 276000 | 275000 | 2201 |
| 343 | 20240408 | 125800 | 78690150500 | 275000 | 274500 | 275500 | 274000 | 3300 |
| 344 | 20240408 | 125700 | 77783228000 | 274500 | 273500 | 274500 | 273500 | 604 |
| 345 | 20240408 | 125600 | 77617600000 | 274000 | 274000 | 274500 | 273500 | 521 |
| 346 | 20240408 | 125500 | 77474837500 | 274500 | 274500 | 275000 | 274000 | 574 |
| 347 | 20240408 | 125400 | 77317285000 | 274500 | 274500 | 275000 | 274000 | 1183 |
| 348 | 20240408 | 125300 | 76992538500 | 274500 | 274500 | 275000 | 274000 | 1873 |
| 349 | 20240408 | 125200 | 76478267000 | 274500 | 274000 | 275000 | 274000 | 4019 |
| 350 | 20240408 | 125100 | 75375422000 | 274000 | 272500 | 274000 | 272000 | 4071 |
| 351 | 20240408 | 125000 | 74264010500 | 272000 | 271500 | 272500 | 271500 | 1254 |
| 352 | 20240408 | 124900 | 73922951000 | 271500 | 271500 | 272000 | 270500 | 947 |
| 353 | 20240408 | 124800 | 73665984000 | 271500 | 271000 | 271500 | 271000 | 225 |
| 354 | 20240408 | 124700 | 73604979000 | 271000 | 271500 | 272000 | 271000 | 410 |
| 355 | 20240408 | 124600 | 73493580000 | 272000 | 271000 | 272000 | 271000 | 785 |
| 356 | 20240408 | 124500 | 73280433000 | 271500 | 271500 | 272000 | 271000 | 1465 |
| 357 | 20240408 | 124400 | 72882639500 | 271500 | 271500 | 272000 | 271000 | 794 |
| 358 | 20240408 | 124300 | 72667059500 | 271500 | 272000 | 272000 | 271000 | 1584 |
| 359 | 20240408 | 124200 | 72236928000 | 272000 | 271000 | 272000 | 271000 | 1040 |
| 360 | 20240408 | 124100 | 71954483500 | 271500 | 271000 | 271500 | 271000 | 89 |
| 361 | 20240408 | 124000 | 71930341500 | 271500 | 271000 | 271500 | 270500 | 808 |
| 362 | 20240408 | 123900 | 71711316500 | 270500 | 270000 | 271000 | 269500 | 999 |
| 363 | 20240408 | 123800 | 71441371500 | 270000 | 269000 | 270000 | 269000 | 322 |
| 364 | 20240408 | 123700 | 71354480500 | 269500 | 269500 | 269500 | 269000 | 372 |
| 365 | 20240408 | 123600 | 71254274500 | 269500 | 269500 | 270000 | 269500 | 385 |
| 366 | 20240408 | 123500 | 71150510500 | 269500 | 270000 | 270000 | 269500 | 81 |
| 367 | 20240408 | 123400 | 71128669000 | 270000 | 269500 | 270000 | 269500 | 424 |
| 368 | 20240408 | 123300 | 71014396500 | 270000 | 270500 | 270500 | 269500 | 696 |
| 369 | 20240408 | 123200 | 70826479500 | 270500 | 270500 | 271000 | 270000 | 343 |
| 370 | 20240408 | 123100 | 70733689500 | 270500 | 270500 | 271000 | 270500 | 173 |
| 371 | 20240408 | 123000 | 70686864000 | 270500 | 271000 | 271500 | 270500 | 86 |
| 372 | 20240408 | 122900 | 70663568500 | 271000 | 271500 | 271500 | 271000 | 585 |
| 373 | 20240408 | 122800 | 70504914000 | 271500 | 270500 | 271500 | 270500 | 455 |
| 374 | 20240408 | 122700 | 70381655500 | 270500 | 270000 | 271000 | 270000 | 323 |
| 375 | 20240408 | 122600 | 70294302000 | 270000 | 270000 | 270500 | 269500 | 1120 |
| 376 | 20240408 | 122500 | 69991736500 | 270000 | 270000 | 270500 | 270000 | 825 |
| 377 | 20240408 | 122400 | 69768980500 | 270000 | 270000 | 270500 | 270000 | 182 |
| 378 | 20240408 | 122300 | 69719826000 | 270000 | 270000 | 270500 | 270000 | 91 |
| 379 | 20240408 | 122200 | 69695220500 | 270500 | 270500 | 271000 | 270000 | 1111 |
| 380 | 20240408 | 122100 | 69394661500 | 271000 | 270500 | 271000 | 270500 | 202 |
| 381 | 20240408 | 122000 | 69339967000 | 270500 | 271000 | 271500 | 270500 | 213 |
| 382 | 20240408 | 121900 | 69282240500 | 271000 | 271000 | 271500 | 271000 | 463 |
| 383 | 20240408 | 121800 | 69156759000 | 271000 | 271500 | 272000 | 271000 | 1151 |
| 384 | 20240408 | 121700 | 68844748500 | 272000 | 271500 | 272000 | 271000 | 646 |
| 385 | 20240408 | 121600 | 68669377500 | 272000 | 272500 | 272500 | 271500 | 638 |
| 386 | 20240408 | 121500 | 68495834000 | 272000 | 272000 | 272500 | 272000 | 760 |
| 387 | 20240408 | 121400 | 68288984500 | 272000 | 272000 | 272000 | 271500 | 416 |
| 388 | 20240408 | 121300 | 68175842000 | 272000 | 272000 | 272000 | 271500 | 641 |
| 389 | 20240408 | 121200 | 68001505500 | 271500 | 272000 | 272500 | 271500 | 1350 |
| 390 | 20240408 | 121100 | 67634331000 | 272500 | 272000 | 272500 | 271500 | 1317 |
| 391 | 20240408 | 121000 | 67275960000 | 272000 | 271500 | 272000 | 271000 | 1314 |
| 392 | 20240408 | 120900 | 66919144000 | 271000 | 271000 | 271500 | 270500 | 1042 |
| 393 | 20240408 | 120800 | 66636541500 | 271000 | 270500 | 271000 | 270500 | 2066 |
| 394 | 20240408 | 120700 | 66076663500 | 271000 | 270500 | 271000 | 270500 | 323 |
| 395 | 20240408 | 120600 | 65989281000 | 270500 | 270000 | 270500 | 270000 | 510 |
| 396 | 20240408 | 120500 | 65851351000 | 270500 | 270000 | 270500 | 270000 | 1827 |
| 397 | 20240408 | 120400 | 65357476000 | 270000 | 270000 | 270500 | 270000 | 652 |
| 398 | 20240408 | 120300 | 65181417000 | 270000 | 270500 | 271000 | 270000 | 531 |
| 399 | 20240408 | 120200 | 65037809500 | 270000 | 270500 | 271000 | 270000 | 1142 |
| 400 | 20240408 | 120100 | 64728963500 | 270500 | 268500 | 271000 | 268500 | 1986 |
| 401 | 20240408 | 120000 | 64192778000 | 269000 | 268000 | 269000 | 267500 | 1492 |
| 402 | 20240408 | 115900 | 63792666500 | 268000 | 268500 | 269000 | 268000 | 1270 |
| 403 | 20240408 | 115800 | 63451258000 | 268500 | 269500 | 269500 | 268000 | 1668 |
| 404 | 20240408 | 115700 | 63002916000 | 269500 | 270000 | 270000 | 269000 | 984 |
| 405 | 20240408 | 115600 | 62737730000 | 270000 | 270000 | 270000 | 269500 | 286 |
| 406 | 20240408 | 115500 | 62660597500 | 270000 | 271000 | 271000 | 269500 | 2460 |
| 407 | 20240408 | 115400 | 61995939000 | 271000 | 270000 | 271000 | 270000 | 1215 |
| 408 | 20240408 | 115300 | 61667301000 | 270500 | 270500 | 271000 | 270500 | 894 |
| 409 | 20240408 | 115200 | 61425458000 | 271000 | 270500 | 271000 | 270500 | 909 |
| 410 | 20240408 | 115100 | 61179203500 | 270500 | 271000 | 271000 | 270500 | 731 |
| 411 | 20240408 | 115000 | 60981329500 | 270500 | 271000 | 271000 | 270000 | 1976 |
| 412 | 20240408 | 114900 | 60446588000 | 271000 | 270500 | 271000 | 270500 | 591 |
| 413 | 20240408 | 114800 | 60286462000 | 270500 | 270000 | 271000 | 270000 | 828 |
| 414 | 20240408 | 114700 | 60062402000 | 270500 | 270000 | 270500 | 269500 | 1244 |
| 415 | 20240408 | 114600 | 59726374500 | 270000 | 269500 | 270500 | 269500 | 1149 |
| 416 | 20240408 | 114500 | 59416178500 | 270000 | 269500 | 270000 | 269500 | 1078 |
| 417 | 20240408 | 114400 | 59125445500 | 269500 | 270000 | 270500 | 269000 | 1529 |
| 418 | 20240408 | 114300 | 58713202000 | 270000 | 270000 | 270500 | 269500 | 2571 |
| 419 | 20240408 | 114200 | 58019008500 | 270000 | 269500 | 270500 | 269000 | 2293 |
| 420 | 20240408 | 114100 | 57400584500 | 269500 | 268000 | 269500 | 268000 | 390 |
| 421 | 20240408 | 114000 | 57295728500 | 268500 | 268500 | 268500 | 268000 | 1012 |
| 422 | 20240408 | 113900 | 57024241000 | 268500 | 269000 | 269500 | 268500 | 2718 |
| 423 | 20240408 | 113800 | 56292855500 | 269000 | 268500 | 269500 | 268000 | 2102 |
| 424 | 20240408 | 113700 | 55728024500 | 268500 | 267500 | 269000 | 267000 | 2012 |
| 425 | 20240408 | 113600 | 55188441500 | 267500 | 268000 | 268000 | 267000 | 907 |
| 426 | 20240408 | 113500 | 54946060500 | 267500 | 267000 | 268000 | 266500 | 1045 |
| 427 | 20240408 | 113400 | 54666498500 | 267000 | 265000 | 267000 | 265000 | 487 |
| 428 | 20240408 | 113300 | 54536933000 | 265500 | 267500 | 268000 | 265500 | 2652 |
| 429 | 20240408 | 113200 | 53829613000 | 267000 | 268000 | 268000 | 267000 | 1868 |
| 430 | 20240408 | 113100 | 53329780500 | 268000 | 267000 | 268500 | 267000 | 2388 |
| 431 | 20240408 | 113000 | 52690130000 | 267000 | 267000 | 267500 | 266500 | 1489 |
| 432 | 20240408 | 112900 | 52292659000 | 267000 | 265500 | 267000 | 265500 | 1671 |
| 433 | 20240408 | 112800 | 51847340500 | 266000 | 264500 | 266000 | 264500 | 1059 |
| 434 | 20240408 | 112700 | 51566520000 | 264500 | 265000 | 265500 | 264500 | 1644 |
| 435 | 20240408 | 112600 | 51131276000 | 265000 | 264500 | 265500 | 264500 | 1723 |
| 436 | 20240408 | 112500 | 50674696500 | 264500 | 263500 | 264500 | 263000 | 3469 |
| 437 | 20240408 | 112400 | 49758564500 | 263500 | 263000 | 263500 | 263000 | 463 |
| 438 | 20240408 | 112300 | 49636775000 | 263000 | 262500 | 263000 | 262500 | 467 |
| 439 | 20240408 | 112200 | 49514134000 | 262500 | 263000 | 263500 | 262500 | 1005 |
| 440 | 20240408 | 112100 | 49249992000 | 263000 | 262500 | 263500 | 262500 | 2211 |
| 441 | 20240408 | 112000 | 48668642500 | 262000 | 261500 | 262500 | 261500 | 1015 |
| 442 | 20240408 | 111900 | 48402638500 | 262000 | 261500 | 262000 | 261500 | 159 |
| 443 | 20240408 | 111800 | 48361012000 | 261500 | 261000 | 262000 | 260500 | 1184 |
| 444 | 20240408 | 111700 | 48051415000 | 261000 | 261000 | 261500 | 260500 | 413 |
| 445 | 20240408 | 111600 | 47943649000 | 261000 | 261000 | 261500 | 261000 | 250 |
| 446 | 20240408 | 111500 | 47878366000 | 261000 | 262000 | 262000 | 261000 | 844 |
| 447 | 20240408 | 111400 | 47657705000 | 262000 | 262000 | 262000 | 261500 | 110 |
| 448 | 20240408 | 111300 | 47628906000 | 261500 | 261500 | 262000 | 261500 | 227 |
| 449 | 20240408 | 111200 | 47569527500 | 261000 | 261000 | 261500 | 261000 | 970 |
| 450 | 20240408 | 111100 | 47315902000 | 261000 | 261000 | 261500 | 260500 | 1702 |
| 451 | 20240408 | 111000 | 46871635000 | 261000 | 261000 | 261000 | 260500 | 278 |
| 452 | 20240408 | 110900 | 46799160000 | 261000 | 260500 | 261000 | 260000 | 985 |
| 453 | 20240408 | 110800 | 46542503500 | 260500 | 260500 | 260500 | 260000 | 473 |
| 454 | 20240408 | 110700 | 46419430000 | 260500 | 260500 | 260500 | 260000 | 130 |
| 455 | 20240408 | 110600 | 46385584500 | 260500 | 259500 | 260500 | 259500 | 1694 |
| 456 | 20240408 | 110500 | 45945109000 | 259500 | 260000 | 260000 | 259500 | 462 |
| 457 | 20240408 | 110400 | 45825048000 | 260000 | 259500 | 260000 | 259500 | 284 |
| 458 | 20240408 | 110300 | 45751261500 | 259500 | 260000 | 260000 | 259000 | 353 |
| 459 | 20240408 | 110200 | 45659653500 | 260000 | 258500 | 260000 | 258000 | 2136 |
| 460 | 20240408 | 110100 | 45106445500 | 258500 | 258000 | 258500 | 258000 | 121 |
| 461 | 20240408 | 110000 | 45075212000 | 258500 | 257500 | 258500 | 257500 | 157 |
| 462 | 20240408 | 105900 | 45034692500 | 257500 | 258000 | 258000 | 257500 | 171 |
| 463 | 20240408 | 105800 | 44990610500 | 258000 | 258000 | 258000 | 257500 | 664 |
| 464 | 20240408 | 105700 | 44819327000 | 257500 | 258000 | 258000 | 257500 | 221 |
| 465 | 20240408 | 105600 | 44762384000 | 258000 | 257500 | 258000 | 257500 | 225 |
| 466 | 20240408 | 105500 | 44704437000 | 257500 | 258000 | 258000 | 257000 | 973 |
| 467 | 20240408 | 105400 | 44453883500 | 257500 | 257500 | 258000 | 257500 | 368 |
| 468 | 20240408 | 105300 | 44359118000 | 257500 | 258000 | 258000 | 257500 | 441 |
| 469 | 20240408 | 105200 | 44245432000 | 258000 | 258000 | 258500 | 258000 | 1592 |
| 470 | 20240408 | 105100 | 43834688000 | 258500 | 258000 | 258500 | 258000 | 240 |
| 471 | 20240408 | 105000 | 43772759000 | 258000 | 258000 | 258500 | 258000 | 234 |
| 472 | 20240408 | 104900 | 43712350000 | 258000 | 258500 | 258500 | 258000 | 172 |
| 473 | 20240408 | 104800 | 43667916000 | 258000 | 258000 | 258500 | 258000 | 154 |
| 474 | 20240408 | 104700 | 43628156000 | 258500 | 258500 | 259000 | 258500 | 368 |
| 475 | 20240408 | 104600 | 43533014000 | 258500 | 258500 | 258500 | 258000 | 508 |
| 476 | 20240408 | 104500 | 43401817500 | 258500 | 258500 | 259000 | 258000 | 226 |
| 477 | 20240408 | 104400 | 43343389500 | 258500 | 258500 | 259000 | 258000 | 391 |
| 478 | 20240408 | 104300 | 43242303000 | 258500 | 258500 | 259000 | 258000 | 417 |
| 479 | 20240408 | 104200 | 43134538500 | 258000 | 257500 | 258500 | 257500 | 725 |
| 480 | 20240408 | 104100 | 42947466000 | 258000 | 257500 | 258000 | 257500 | 443 |
| 481 | 20240408 | 104000 | 42833387000 | 257500 | 257000 | 257500 | 257000 | 225 |
| 482 | 20240408 | 103900 | 42775528000 | 257500 | 257000 | 257500 | 257000 | 312 |
| 483 | 20240408 | 103800 | 42695258000 | 257500 | 257500 | 258000 | 257000 | 829 |
| 484 | 20240408 | 103700 | 42481796000 | 257500 | 258000 | 258000 | 257500 | 1150 |
| 485 | 20240408 | 103600 | 42185639500 | 257500 | 258000 | 258000 | 257500 | 561 |
| 486 | 20240408 | 103500 | 42041020000 | 258000 | 257500 | 258000 | 257500 | 465 |
| 487 | 20240408 | 103400 | 41921124500 | 258000 | 258000 | 258000 | 257500 | 391 |
| 488 | 20240408 | 103300 | 41820375000 | 257500 | 257500 | 258500 | 257500 | 481 |
| 489 | 20240408 | 103200 | 41696325000 | 257500 | 258000 | 258500 | 257500 | 1855 |
| 490 | 20240408 | 103100 | 41217628500 | 258500 | 258000 | 258500 | 257500 | 861 |
| 491 | 20240408 | 103000 | 40995310500 | 258000 | 257500 | 258000 | 257500 | 228 |
| 492 | 20240408 | 102900 | 40936509000 | 258000 | 258000 | 258000 | 257500 | 408 |
| 493 | 20240408 | 102800 | 40831424500 | 258000 | 257500 | 258000 | 257500 | 361 |
| 494 | 20240408 | 102700 | 40738395500 | 257500 | 257500 | 258000 | 257000 | 2934 |
| 495 | 20240408 | 102600 | 39983289500 | 258000 | 258000 | 258500 | 257500 | 245 |
| 496 | 20240408 | 102500 | 39920110000 | 258000 | 258000 | 258000 | 257500 | 543 |
| 497 | 20240408 | 102400 | 39780123000 | 258000 | 258500 | 258500 | 257500 | 886 |
| 498 | 20240408 | 102300 | 39551650000 | 258000 | 258000 | 258500 | 258000 | 1914 |
| 499 | 20240408 | 102200 | 39057806000 | 258500 | 258000 | 258500 | 258000 | 156 |
| 500 | 20240408 | 102100 | 39017517000 | 258000 | 257500 | 258500 | 257500 | 616 |
| 501 | 20240408 | 102000 | 38858599000 | 258000 | 258000 | 258500 | 257500 | 1155 |
| 502 | 20240408 | 101900 | 38560777000 | 258500 | 258500 | 258500 | 258000 | 197 |
| 503 | 20240408 | 101800 | 38509906000 | 258500 | 258000 | 258500 | 258000 | 359 |
| 504 | 20240408 | 101700 | 38417211500 | 258000 | 259500 | 259500 | 258000 | 1498 |
| 505 | 20240408 | 101600 | 38029964000 | 259500 | 258000 | 259500 | 258000 | 900 |
| 506 | 20240408 | 101500 | 37796931000 | 258000 | 258000 | 258500 | 258000 | 298 |
| 507 | 20240408 | 101400 | 37719990000 | 258500 | 258000 | 258500 | 257500 | 599 |
| 508 | 20240408 | 101300 | 37565512000 | 258000 | 258000 | 258500 | 257500 | 1374 |
| 509 | 20240408 | 101200 | 37210952000 | 258500 | 258000 | 258500 | 258000 | 438 |
| 510 | 20240408 | 101100 | 37097841000 | 258500 | 258500 | 258500 | 258000 | 488 |
| 511 | 20240408 | 101000 | 36971767000 | 258500 | 259000 | 259000 | 258000 | 131 |
| 512 | 20240408 | 100900 | 36937903000 | 258000 | 258000 | 258500 | 257500 | 730 |
| 513 | 20240408 | 100800 | 36749453000 | 257500 | 258500 | 258500 | 257500 | 1835 |
| 514 | 20240408 | 100700 | 36276090000 | 258000 | 258000 | 258500 | 258000 | 424 |
| 515 | 20240408 | 100600 | 36166685000 | 258000 | 259000 | 259000 | 258000 | 629 |
| 516 | 20240408 | 100500 | 36004225500 | 258500 | 259500 | 259500 | 258500 | 1166 |
| 517 | 20240408 | 100400 | 35702476000 | 259500 | 260000 | 260000 | 259000 | 562 |
| 518 | 20240408 | 100300 | 35556695500 | 259500 | 260000 | 260500 | 259500 | 949 |
| 519 | 20240408 | 100200 | 35310167000 | 260000 | 260000 | 260500 | 260000 | 2030 |
| 520 | 20240408 | 100100 | 34781626000 | 260000 | 259500 | 260500 | 259500 | 2690 |
| 521 | 20240408 | 100000 | 34081668500 | 260000 | 259000 | 260000 | 259000 | 705 |
| 522 | 20240408 | 095900 | 33898664500 | 259000 | 257000 | 259500 | 257000 | 2815 |
| 523 | 20240408 | 095800 | 33171612000 | 257000 | 257000 | 257500 | 257000 | 201 |
| 524 | 20240408 | 095700 | 33119938500 | 257000 | 257500 | 257500 | 257000 | 970 |
| 525 | 20240408 | 095600 | 32870538000 | 257500 | 258000 | 258000 | 257000 | 1388 |
| 526 | 20240408 | 095500 | 32513300500 | 257500 | 258000 | 258000 | 257500 | 519 |
| 527 | 20240408 | 095400 | 32379604500 | 257500 | 257500 | 258000 | 257500 | 200 |
| 528 | 20240408 | 095300 | 32328080500 | 258000 | 257500 | 258000 | 257500 | 1175 |
| 529 | 20240408 | 095200 | 32025292000 | 258000 | 258000 | 258500 | 257500 | 564 |
| 530 | 20240408 | 095100 | 31879831500 | 258000 | 257500 | 258000 | 257000 | 604 |
| 531 | 20240408 | 095000 | 31724279500 | 257000 | 256500 | 257500 | 256500 | 522 |
| 532 | 20240408 | 094900 | 31590051500 | 257000 | 256000 | 257000 | 256000 | 1572 |
| 533 | 20240408 | 094800 | 31186468500 | 256500 | 256500 | 256500 | 255500 | 2046 |
| 534 | 20240408 | 094700 | 30662636500 | 256000 | 256000 | 256500 | 256000 | 455 |
| 535 | 20240408 | 094600 | 30546092000 | 256500 | 256000 | 256500 | 256000 | 1158 |
| 536 | 20240408 | 094500 | 30249567000 | 256500 | 256500 | 257000 | 256000 | 1381 |
| 537 | 20240408 | 094400 | 29895348000 | 256500 | 257000 | 257000 | 256500 | 602 |
| 538 | 20240408 | 094300 | 29740786500 | 257000 | 257500 | 257500 | 256500 | 1021 |
| 539 | 20240408 | 094200 | 29478218000 | 257500 | 257500 | 258000 | 257000 | 735 |
| 540 | 20240408 | 094100 | 29289088000 | 257500 | 256500 | 257500 | 256500 | 1447 |
| 541 | 20240408 | 094000 | 28917367000 | 256500 | 257000 | 257000 | 256500 | 660 |
| 542 | 20240408 | 093900 | 28747999000 | 256500 | 257000 | 257000 | 256500 | 286 |
| 543 | 20240408 | 093800 | 28674625500 | 256500 | 256500 | 257000 | 256000 | 1248 |
| 544 | 20240408 | 093700 | 28354414500 | 256000 | 256000 | 256500 | 255500 | 2695 |
| 545 | 20240408 | 093600 | 27664346000 | 256000 | 256500 | 256500 | 256000 | 666 |
| 546 | 20240408 | 093500 | 27493808500 | 256500 | 256000 | 256500 | 255500 | 1218 |
| 547 | 20240408 | 093400 | 27182018000 | 256000 | 255500 | 256500 | 255500 | 2383 |
| 548 | 20240408 | 093300 | 26571758000 | 255500 | 256500 | 256500 | 255500 | 1483 |
| 549 | 20240408 | 093200 | 26192071000 | 256500 | 256500 | 257000 | 255500 | 4533 |
| 550 | 20240408 | 093100 | 25031171500 | 256000 | 256000 | 256500 | 255500 | 1522 |
| 551 | 20240408 | 093000 | 24641519000 | 256000 | 256500 | 256500 | 255500 | 3391 |
| 552 | 20240408 | 092900 | 23773234000 | 256500 | 257000 | 257000 | 256000 | 1946 |
| 553 | 20240408 | 092800 | 23274019000 | 257000 | 257000 | 257500 | 257000 | 1787 |
| 554 | 20240408 | 092700 | 22814560000 | 257000 | 258000 | 258000 | 257000 | 877 |
| 555 | 20240408 | 092600 | 22588790000 | 258000 | 256500 | 258000 | 256500 | 1875 |
| 556 | 20240408 | 092500 | 22106445000 | 256500 | 257000 | 257500 | 256500 | 771 |
| 557 | 20240408 | 092400 | 21908343500 | 257500 | 257000 | 257500 | 256500 | 1791 |
| 558 | 20240408 | 092300 | 21448139000 | 257500 | 257000 | 258000 | 256500 | 1617 |
| 559 | 20240408 | 092200 | 21032176000 | 256500 | 257000 | 258000 | 256000 | 4506 |
| 560 | 20240408 | 092100 | 19875346500 | 257000 | 256500 | 257500 | 256500 | 3807 |
| 561 | 20240408 | 092000 | 18897319500 | 257000 | 257000 | 257500 | 256500 | 1920 |
| 562 | 20240408 | 091900 | 18404466000 | 257000 | 257000 | 257500 | 257000 | 1475 |
| 563 | 20240408 | 091800 | 18025358000 | 257000 | 257500 | 258500 | 257000 | 2545 |
| 564 | 20240408 | 091700 | 17370351000 | 257500 | 258500 | 258500 | 257500 | 4103 |
| 565 | 20240408 | 091600 | 16311971000 | 258500 | 259000 | 259500 | 258000 | 1240 |
| 566 | 20240408 | 091500 | 15991210000 | 259000 | 259500 | 260000 | 259000 | 1827 |
| 567 | 20240408 | 091400 | 15517488500 | 259500 | 259500 | 260000 | 258500 | 791 |
| 568 | 20240408 | 091300 | 15312446500 | 259000 | 261000 | 261000 | 259000 | 1321 |
| 569 | 20240408 | 091200 | 14969220500 | 260500 | 259500 | 261000 | 258500 | 2728 |
| 570 | 20240408 | 091100 | 14259746500 | 260000 | 260000 | 260000 | 259000 | 1276 |
| 571 | 20240408 | 091000 | 13928723500 | 260000 | 258500 | 260500 | 258000 | 2688 |
| 572 | 20240408 | 090900 | 13233187500 | 258000 | 259500 | 259500 | 258000 | 2535 |
| 573 | 20240408 | 090800 | 12577810500 | 259500 | 259500 | 260000 | 258500 | 1483 |
| 574 | 20240408 | 090700 | 12193275500 | 259500 | 259000 | 260500 | 258000 | 3066 |
| 575 | 20240408 | 090600 | 11398458500 | 259000 | 259000 | 260500 | 258000 | 4627 |
| 576 | 20240408 | 090500 | 10199116500 | 258500 | 258000 | 259500 | 257500 | 4140 |
| 577 | 20240408 | 090400 | 9130719000 | 258500 | 258000 | 259000 | 257000 | 5823 |
| 578 | 20240408 | 090300 | 7629353000 | 257500 | 257500 | 259500 | 256500 | 7650 |
| 579 | 20240408 | 090200 | 5656600500 | 257500 | 260000 | 260500 | 257000 | 5454 |
| 580 | 20240408 | 090100 | 4245495500 | 260000 | 264500 | 265000 | 260000 | 5794 |
| 581 | 20240408 | 090000 | 2725136000 | 264500 | 264500 | 267000 | 264000 | 10100 |