38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240429 | 193300 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 28824 |
| 3 | 20240429 | 193200 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 4 | 20240429 | 193100 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 5 | 20240429 | 193000 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 6 | 20240429 | 192900 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 7 | 20240429 | 192800 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 8 | 20240429 | 192700 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 9 | 20240429 | 192600 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 10 | 20240429 | 192500 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 11 | 20240429 | 192400 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 12 | 20240429 | 192300 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 13 | 20240429 | 192200 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 14 | 20240429 | 192100 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 15 | 20240429 | 192000 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 16 | 20240429 | 191900 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 17 | 20240429 | 191800 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 18 | 20240429 | 191700 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 19 | 20240429 | 191600 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 20 | 20240429 | 191500 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 21 | 20240429 | 191400 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 22 | 20240429 | 191300 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 23 | 20240429 | 191200 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 24 | 20240429 | 191100 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 25 | 20240429 | 191000 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 26 | 20240429 | 190900 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 27 | 20240429 | 190800 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 28 | 20240429 | 190700 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 29 | 20240429 | 190600 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 30 | 20240429 | 190500 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 31 | 20240429 | 190400 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 32 | 20240429 | 190300 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 28824 |
| 33 | 20240429 | 190200 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 34 | 20240429 | 190100 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 35 | 20240429 | 190000 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 36 | 20240429 | 185900 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 37 | 20240429 | 185800 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 38 | 20240429 | 185700 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 39 | 20240429 | 185600 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 40 | 20240429 | 185500 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 41 | 20240429 | 185400 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 42 | 20240429 | 185300 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 43 | 20240429 | 185200 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 44 | 20240429 | 185100 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 45 | 20240429 | 185000 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 46 | 20240429 | 184900 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 47 | 20240429 | 184800 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 48 | 20240429 | 184700 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 49 | 20240429 | 184600 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 50 | 20240429 | 184500 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 51 | 20240429 | 184400 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 52 | 20240429 | 184300 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 53 | 20240429 | 184200 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 54 | 20240429 | 184100 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 55 | 20240429 | 184000 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 56 | 20240429 | 183900 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 57 | 20240429 | 183800 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 58 | 20240429 | 183700 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 59 | 20240429 | 183600 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 60 | 20240429 | 183500 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 61 | 20240429 | 183400 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 62 | 20240429 | 183300 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 28824 |
| 63 | 20240429 | 183200 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 64 | 20240429 | 183100 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 65 | 20240429 | 183000 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 66 | 20240429 | 182900 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 67 | 20240429 | 182800 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 68 | 20240429 | 182700 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 69 | 20240429 | 182600 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 70 | 20240429 | 182500 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 71 | 20240429 | 182400 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 72 | 20240429 | 182300 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 73 | 20240429 | 182200 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 74 | 20240429 | 182100 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 75 | 20240429 | 182000 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 76 | 20240429 | 181900 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 77 | 20240429 | 181800 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 78 | 20240429 | 181700 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 79 | 20240429 | 181600 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 80 | 20240429 | 181500 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 81 | 20240429 | 181400 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 82 | 20240429 | 181300 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 83 | 20240429 | 181200 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 84 | 20240429 | 181100 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 85 | 20240429 | 181000 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 86 | 20240429 | 180900 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 87 | 20240429 | 180800 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 88 | 20240429 | 180700 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 89 | 20240429 | 180600 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 90 | 20240429 | 180500 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 91 | 20240429 | 180400 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 92 | 20240429 | 180300 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 28824 |
| 93 | 20240429 | 180200 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 94 | 20240429 | 180100 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 95 | 20240429 | 180000 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 96 | 20240429 | 175900 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 97 | 20240429 | 175800 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 98 | 20240429 | 175700 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 99 | 20240429 | 175600 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 100 | 20240429 | 175500 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 101 | 20240429 | 175400 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 102 | 20240429 | 175300 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 103 | 20240429 | 175200 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 104 | 20240429 | 175100 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 105 | 20240429 | 175000 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 106 | 20240429 | 174900 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 107 | 20240429 | 174800 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 108 | 20240429 | 174700 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 109 | 20240429 | 174600 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 110 | 20240429 | 174500 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 111 | 20240429 | 174400 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 112 | 20240429 | 174300 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 113 | 20240429 | 174200 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 114 | 20240429 | 174100 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 115 | 20240429 | 174000 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 116 | 20240429 | 173900 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 117 | 20240429 | 173800 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 118 | 20240429 | 173700 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 119 | 20240429 | 173600 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 120 | 20240429 | 173500 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 121 | 20240429 | 173400 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 122 | 20240429 | 173300 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 28824 |
| 123 | 20240429 | 173200 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 124 | 20240429 | 173100 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 125 | 20240429 | 173000 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 126 | 20240429 | 172900 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 127 | 20240429 | 172800 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 128 | 20240429 | 172700 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 129 | 20240429 | 172600 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 130 | 20240429 | 172500 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 131 | 20240429 | 172400 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 132 | 20240429 | 172300 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 133 | 20240429 | 172200 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 134 | 20240429 | 172100 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 135 | 20240429 | 172000 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 136 | 20240429 | 171900 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 137 | 20240429 | 171800 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 138 | 20240429 | 171700 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 139 | 20240429 | 171600 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 140 | 20240429 | 171500 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 141 | 20240429 | 171400 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 142 | 20240429 | 171300 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 143 | 20240429 | 171200 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 144 | 20240429 | 171100 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 145 | 20240429 | 171000 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 146 | 20240429 | 170900 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 147 | 20240429 | 170800 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 148 | 20240429 | 170700 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 149 | 20240429 | 170600 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 150 | 20240429 | 170500 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 151 | 20240429 | 170400 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 152 | 20240429 | 170300 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 28824 |
| 153 | 20240429 | 170200 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 154 | 20240429 | 170100 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 155 | 20240429 | 170000 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 156 | 20240429 | 165900 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 157 | 20240429 | 165800 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 158 | 20240429 | 165700 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 159 | 20240429 | 165600 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 160 | 20240429 | 165500 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 161 | 20240429 | 165400 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 162 | 20240429 | 165300 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 163 | 20240429 | 165200 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 164 | 20240429 | 165100 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 165 | 20240429 | 165000 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 166 | 20240429 | 164900 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 167 | 20240429 | 164800 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 168 | 20240429 | 164700 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 169 | 20240429 | 164600 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 170 | 20240429 | 164500 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 171 | 20240429 | 164400 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 172 | 20240429 | 164300 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 173 | 20240429 | 164200 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 174 | 20240429 | 164100 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 175 | 20240429 | 164000 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 176 | 20240429 | 163900 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 177 | 20240429 | 163800 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 178 | 20240429 | 163700 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 179 | 20240429 | 163600 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 180 | 20240429 | 163500 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 181 | 20240429 | 163400 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 182 | 20240429 | 163300 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 28824 |
| 183 | 20240429 | 163200 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 184 | 20240429 | 163100 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 185 | 20240429 | 163000 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 186 | 20240429 | 162900 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 187 | 20240429 | 162800 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 188 | 20240429 | 162700 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 189 | 20240429 | 162600 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 190 | 20240429 | 162500 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 191 | 20240429 | 162400 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 192 | 20240429 | 162300 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 193 | 20240429 | 162200 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 194 | 20240429 | 162100 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 195 | 20240429 | 162000 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 196 | 20240429 | 161900 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 197 | 20240429 | 161800 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 198 | 20240429 | 161700 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 199 | 20240429 | 161600 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 200 | 20240429 | 161500 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 201 | 20240429 | 161400 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 202 | 20240429 | 161300 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 203 | 20240429 | 161200 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 204 | 20240429 | 161100 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 205 | 20240429 | 161000 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 206 | 20240429 | 160900 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 207 | 20240429 | 160800 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 208 | 20240429 | 160700 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 209 | 20240429 | 160600 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 210 | 20240429 | 160500 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 211 | 20240429 | 160400 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 212 | 20240429 | 160300 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 28824 |
| 213 | 20240429 | 160200 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 214 | 20240429 | 160100 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 215 | 20240429 | 160000 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 216 | 20240429 | 155900 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 217 | 20240429 | 155800 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 218 | 20240429 | 155700 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 219 | 20240429 | 155600 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 220 | 20240429 | 155500 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 221 | 20240429 | 155400 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 222 | 20240429 | 155300 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 223 | 20240429 | 155200 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 224 | 20240429 | 155100 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 225 | 20240429 | 155000 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 226 | 20240429 | 154900 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 227 | 20240429 | 154800 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 228 | 20240429 | 154700 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 229 | 20240429 | 154600 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 230 | 20240429 | 154500 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 231 | 20240429 | 154400 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 232 | 20240429 | 154300 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 233 | 20240429 | 154200 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 234 | 20240429 | 154100 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 235 | 20240429 | 154000 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 236 | 20240429 | 153900 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 237 | 20240429 | 153800 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 238 | 20240429 | 153700 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 239 | 20240429 | 153600 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 240 | 20240429 | 153500 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 241 | 20240429 | 153400 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 242 | 20240429 | 153300 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 28824 |
| 243 | 20240429 | 153200 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 244 | 20240429 | 153100 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 245 | 20240429 | 153000 | 234513234000 | 395500 | 395500 | 395500 | 395500 | 28824 |
| 246 | 20240429 | 152900 | 223113342000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 247 | 20240429 | 152800 | 223113342000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 248 | 20240429 | 152700 | 223113342000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 249 | 20240429 | 152600 | 223113342000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 250 | 20240429 | 152500 | 223113342000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 251 | 20240429 | 152400 | 223113342000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 252 | 20240429 | 152300 | 223113342000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 253 | 20240429 | 152200 | 223113342000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 254 | 20240429 | 152100 | 223113342000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 255 | 20240429 | 152000 | 223113342000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 256 | 20240429 | 151900 | 223113342000 | 395000 | 394500 | 396000 | 394000 | 1916 |
| 257 | 20240429 | 151800 | 222356553500 | 394500 | 394500 | 395000 | 393500 | 6295 |
| 258 | 20240429 | 151700 | 219876173500 | 394500 | 395500 | 395500 | 394000 | 7150 |
| 259 | 20240429 | 151600 | 217051547500 | 395500 | 396500 | 396500 | 395000 | 3966 |
| 260 | 20240429 | 151500 | 215481983000 | 396500 | 396500 | 397000 | 396000 | 988 |
| 261 | 20240429 | 151400 | 215090209000 | 396500 | 397500 | 397500 | 396000 | 4233 |
| 262 | 20240429 | 151300 | 213410617000 | 397500 | 397500 | 397500 | 397000 | 727 |
| 263 | 20240429 | 151200 | 213121689500 | 397500 | 397500 | 397500 | 397000 | 938 |
| 264 | 20240429 | 151100 | 212748882500 | 397500 | 397500 | 398000 | 397000 | 1048 |
| 265 | 20240429 | 151000 | 212332061000 | 397500 | 397500 | 397500 | 397000 | 1164 |
| 266 | 20240429 | 150900 | 211869450500 | 397000 | 398000 | 398000 | 397000 | 2032 |
| 267 | 20240429 | 150800 | 211062066000 | 398000 | 397500 | 398000 | 397000 | 855 |
| 268 | 20240429 | 150700 | 210722072500 | 397500 | 398000 | 398000 | 397000 | 1354 |
| 269 | 20240429 | 150600 | 210183654500 | 398000 | 397500 | 398000 | 397500 | 998 |
| 270 | 20240429 | 150500 | 209786569500 | 398000 | 398000 | 398000 | 397500 | 778 |
| 271 | 20240429 | 150400 | 209477027000 | 398000 | 398000 | 398000 | 397500 | 477 |
| 272 | 20240429 | 150300 | 209287195000 | 398000 | 398000 | 398000 | 397500 | 453 |
| 273 | 20240429 | 150200 | 209106903000 | 397500 | 397000 | 398000 | 397000 | 801 |
| 274 | 20240429 | 150100 | 208788496500 | 397500 | 397500 | 397500 | 397000 | 858 |
| 275 | 20240429 | 150000 | 208447556000 | 397500 | 398000 | 398500 | 397000 | 2140 |
| 276 | 20240429 | 145900 | 207596315000 | 398000 | 398000 | 398500 | 398000 | 1108 |
| 277 | 20240429 | 145800 | 207155011500 | 398500 | 398000 | 398500 | 398000 | 953 |
| 278 | 20240429 | 145700 | 206775348500 | 398500 | 398500 | 398500 | 398000 | 741 |
| 279 | 20240429 | 145600 | 206480134500 | 398000 | 398500 | 399000 | 398000 | 1069 |
| 280 | 20240429 | 145500 | 206054177000 | 399000 | 399000 | 399000 | 398500 | 1385 |
| 281 | 20240429 | 145400 | 205501796000 | 399000 | 398500 | 399000 | 398500 | 758 |
| 282 | 20240429 | 145300 | 205199459500 | 398500 | 399000 | 399000 | 398500 | 751 |
| 283 | 20240429 | 145200 | 204899915000 | 399000 | 398500 | 399000 | 398500 | 881 |
| 284 | 20240429 | 145100 | 204548599000 | 398500 | 399500 | 399500 | 398500 | 1654 |
| 285 | 20240429 | 145000 | 203888813500 | 399500 | 399500 | 399500 | 399000 | 726 |
| 286 | 20240429 | 144900 | 203598860000 | 399000 | 400000 | 400000 | 399000 | 3432 |
| 287 | 20240429 | 144800 | 202227922000 | 400000 | 400000 | 400000 | 399500 | 1280 |
| 288 | 20240429 | 144700 | 201715953000 | 400000 | 399500 | 400000 | 399500 | 1139 |
| 289 | 20240429 | 144600 | 201260393000 | 399500 | 400000 | 400500 | 399500 | 5071 |
| 290 | 20240429 | 144500 | 199232017000 | 400000 | 399500 | 400000 | 399500 | 2752 |
| 291 | 20240429 | 144400 | 198131374500 | 400000 | 400000 | 400000 | 399500 | 1030 |
| 292 | 20240429 | 144300 | 197719491500 | 400000 | 399500 | 400000 | 399500 | 490 |
| 293 | 20240429 | 144200 | 197523574500 | 399500 | 400000 | 400000 | 399500 | 812 |
| 294 | 20240429 | 144100 | 197198845500 | 399500 | 399000 | 400000 | 399000 | 1573 |
| 295 | 20240429 | 144000 | 196570319000 | 399500 | 399500 | 399500 | 399000 | 498 |
| 296 | 20240429 | 143900 | 196371411000 | 399000 | 399000 | 399500 | 399000 | 1406 |
| 297 | 20240429 | 143800 | 195809876500 | 399500 | 400000 | 400000 | 399000 | 1822 |
| 298 | 20240429 | 143700 | 195082004500 | 400000 | 399500 | 400000 | 399500 | 739 |
| 299 | 20240429 | 143600 | 194786519500 | 399500 | 400000 | 400000 | 399500 | 448 |
| 300 | 20240429 | 143500 | 194607395000 | 400000 | 399500 | 400000 | 399000 | 2823 |
| 301 | 20240429 | 143400 | 193478988500 | 400000 | 399500 | 400000 | 399000 | 4575 |
| 302 | 20240429 | 143300 | 191651467500 | 399500 | 399500 | 399500 | 399000 | 582 |
| 303 | 20240429 | 143200 | 191419057000 | 399000 | 399500 | 399500 | 399000 | 481 |
| 304 | 20240429 | 143100 | 191226956000 | 399000 | 399000 | 399500 | 399000 | 536 |
| 305 | 20240429 | 143000 | 191012898000 | 399500 | 399500 | 399500 | 399000 | 525 |
| 306 | 20240429 | 142900 | 190803214500 | 399500 | 399500 | 399500 | 399000 | 473 |
| 307 | 20240429 | 142800 | 190614291000 | 399000 | 399500 | 399500 | 399000 | 348 |
| 308 | 20240429 | 142700 | 190475334500 | 399500 | 399500 | 399500 | 399000 | 444 |
| 309 | 20240429 | 142600 | 190298000000 | 399500 | 399500 | 399500 | 399000 | 463 |
| 310 | 20240429 | 142500 | 190113098500 | 399500 | 399500 | 399500 | 399000 | 524 |
| 311 | 20240429 | 142400 | 189903824500 | 399500 | 399500 | 399500 | 399000 | 467 |
| 312 | 20240429 | 142300 | 189717331000 | 399500 | 399500 | 399500 | 399000 | 430 |
| 313 | 20240429 | 142200 | 189545637500 | 399000 | 399000 | 399500 | 399000 | 370 |
| 314 | 20240429 | 142100 | 189397940000 | 399500 | 400000 | 400000 | 399000 | 2789 |
| 315 | 20240429 | 142000 | 188283820000 | 399500 | 400000 | 400000 | 399500 | 613 |
| 316 | 20240429 | 141900 | 188038718000 | 400000 | 400000 | 400000 | 399500 | 338 |
| 317 | 20240429 | 141800 | 187903548000 | 400000 | 400000 | 400000 | 399500 | 294 |
| 318 | 20240429 | 141700 | 187785971500 | 400000 | 400000 | 400000 | 399500 | 1064 |
| 319 | 20240429 | 141600 | 187360466000 | 400000 | 400000 | 400000 | 399500 | 338 |
| 320 | 20240429 | 141500 | 187225309500 | 400000 | 399500 | 400000 | 399500 | 283 |
| 321 | 20240429 | 141400 | 187112170000 | 400000 | 399000 | 400000 | 399000 | 582 |
| 322 | 20240429 | 141300 | 186879609000 | 399500 | 399500 | 400000 | 399000 | 1528 |
| 323 | 20240429 | 141200 | 186269150500 | 400000 | 400000 | 400000 | 399500 | 446 |
| 324 | 20240429 | 141100 | 186090872000 | 399500 | 400000 | 400000 | 399500 | 257 |
| 325 | 20240429 | 141000 | 185988128500 | 400000 | 399500 | 400000 | 399000 | 686 |
| 326 | 20240429 | 140900 | 185714088000 | 399500 | 399500 | 399500 | 399000 | 538 |
| 327 | 20240429 | 140800 | 185499208000 | 399500 | 399500 | 399500 | 399000 | 1225 |
| 328 | 20240429 | 140700 | 185009830000 | 399500 | 399000 | 399500 | 399000 | 1413 |
| 329 | 20240429 | 140600 | 184445796500 | 399000 | 399000 | 399000 | 398500 | 740 |
| 330 | 20240429 | 140500 | 184150564000 | 398500 | 398500 | 399000 | 398500 | 371 |
| 331 | 20240429 | 140400 | 184002677000 | 399000 | 399000 | 399000 | 398500 | 373 |
| 332 | 20240429 | 140300 | 183853972500 | 399000 | 399000 | 399000 | 398500 | 761 |
| 333 | 20240429 | 140200 | 183550636500 | 399000 | 399000 | 399000 | 398500 | 214 |
| 334 | 20240429 | 140100 | 183465286500 | 399000 | 399500 | 399500 | 398500 | 808 |
| 335 | 20240429 | 140000 | 183142870000 | 399000 | 400000 | 400000 | 399000 | 2134 |
| 336 | 20240429 | 135900 | 182290169000 | 400000 | 400000 | 400000 | 399500 | 679 |
| 337 | 20240429 | 135800 | 182018750000 | 399500 | 400000 | 400000 | 399500 | 747 |
| 338 | 20240429 | 135700 | 181720162500 | 400000 | 399500 | 400000 | 399500 | 877 |
| 339 | 20240429 | 135600 | 181369401500 | 399500 | 399500 | 400000 | 399000 | 4890 |
| 340 | 20240429 | 135500 | 179415327500 | 399500 | 399000 | 399500 | 399000 | 1812 |
| 341 | 20240429 | 135400 | 178692039500 | 398500 | 398500 | 399000 | 398500 | 775 |
| 342 | 20240429 | 135300 | 178382882000 | 398500 | 398500 | 399000 | 398500 | 627 |
| 343 | 20240429 | 135200 | 178132765000 | 399000 | 398500 | 399000 | 398500 | 481 |
| 344 | 20240429 | 135100 | 177940877500 | 398500 | 399000 | 399000 | 398500 | 368 |
| 345 | 20240429 | 135000 | 177794064500 | 398500 | 398500 | 399000 | 398000 | 1603 |
| 346 | 20240429 | 134900 | 177155261000 | 398500 | 398000 | 398500 | 398000 | 1195 |
| 347 | 20240429 | 134800 | 176679349500 | 398000 | 398000 | 398000 | 397500 | 1404 |
| 348 | 20240429 | 134700 | 176120568500 | 398000 | 398000 | 398000 | 397500 | 414 |
| 349 | 20240429 | 134600 | 175955824000 | 398000 | 397500 | 398000 | 397000 | 785 |
| 350 | 20240429 | 134500 | 175643603500 | 397500 | 397500 | 397500 | 397500 | 495 |
| 351 | 20240429 | 134400 | 175446841000 | 397500 | 397000 | 397500 | 397000 | 389 |
| 352 | 20240429 | 134300 | 175292226500 | 397500 | 397500 | 397500 | 397000 | 330 |
| 353 | 20240429 | 134200 | 175161092500 | 397500 | 397500 | 397500 | 397000 | 472 |
| 354 | 20240429 | 134100 | 174973477500 | 397500 | 397500 | 397500 | 397000 | 217 |
| 355 | 20240429 | 134000 | 174887228500 | 397500 | 397500 | 397500 | 397000 | 780 |
| 356 | 20240429 | 133900 | 174577188000 | 397500 | 397500 | 397500 | 397000 | 320 |
| 357 | 20240429 | 133800 | 174449992500 | 397500 | 397500 | 398000 | 397000 | 569 |
| 358 | 20240429 | 133700 | 174223817500 | 397500 | 397500 | 397500 | 397000 | 1044 |
| 359 | 20240429 | 133600 | 173808845500 | 397500 | 397000 | 397500 | 397000 | 267 |
| 360 | 20240429 | 133500 | 173702740000 | 397000 | 397000 | 397500 | 397000 | 316 |
| 361 | 20240429 | 133400 | 173577194500 | 397500 | 397500 | 397500 | 397000 | 239 |
| 362 | 20240429 | 133300 | 173482201000 | 397500 | 397500 | 397500 | 397000 | 207 |
| 363 | 20240429 | 133200 | 173399945500 | 397500 | 397000 | 397500 | 396500 | 843 |
| 364 | 20240429 | 133100 | 173065173500 | 397000 | 397000 | 397000 | 396500 | 796 |
| 365 | 20240429 | 133000 | 172749172500 | 397000 | 396500 | 397000 | 396500 | 302 |
| 366 | 20240429 | 132900 | 172629327500 | 397000 | 396500 | 397000 | 396500 | 381 |
| 367 | 20240429 | 132800 | 172478094500 | 396500 | 396000 | 397000 | 395500 | 454 |
| 368 | 20240429 | 132700 | 172298106000 | 395500 | 396000 | 396000 | 395500 | 776 |
| 369 | 20240429 | 132600 | 171991015500 | 396000 | 395500 | 396000 | 395500 | 579 |
| 370 | 20240429 | 132500 | 171761732500 | 396000 | 396000 | 396000 | 395500 | 210 |
| 371 | 20240429 | 132400 | 171678620000 | 396000 | 396000 | 396000 | 395500 | 245 |
| 372 | 20240429 | 132300 | 171581630500 | 395500 | 396000 | 396500 | 395500 | 270 |
| 373 | 20240429 | 132200 | 171474685000 | 396000 | 396000 | 396500 | 396000 | 815 |
| 374 | 20240429 | 132100 | 171151789000 | 396000 | 396000 | 396000 | 395500 | 1003 |
| 375 | 20240429 | 132000 | 170754624500 | 396000 | 396000 | 396000 | 395500 | 903 |
| 376 | 20240429 | 131900 | 170397061000 | 396000 | 396000 | 396000 | 395500 | 291 |
| 377 | 20240429 | 131800 | 170281846500 | 396000 | 394500 | 396000 | 394500 | 1559 |
| 378 | 20240429 | 131700 | 169665703000 | 394500 | 395000 | 395500 | 394000 | 2151 |
| 379 | 20240429 | 131600 | 168816349500 | 395500 | 395500 | 396000 | 395000 | 1202 |
| 380 | 20240429 | 131500 | 168340964500 | 395500 | 396500 | 396500 | 395500 | 1139 |
| 381 | 20240429 | 131400 | 167889928500 | 396500 | 397000 | 397000 | 396000 | 1559 |
| 382 | 20240429 | 131300 | 167271499000 | 397500 | 397000 | 397500 | 397000 | 255 |
| 383 | 20240429 | 131200 | 167170219500 | 397500 | 397000 | 397500 | 397000 | 294 |
| 384 | 20240429 | 131100 | 167053431000 | 397000 | 398000 | 398000 | 397000 | 745 |
| 385 | 20240429 | 131000 | 166757306500 | 398000 | 398000 | 398000 | 397500 | 157 |
| 386 | 20240429 | 130900 | 166694868500 | 398000 | 398000 | 398000 | 397500 | 179 |
| 387 | 20240429 | 130800 | 166623658000 | 398000 | 397000 | 398000 | 396500 | 2573 |
| 388 | 20240429 | 130700 | 165601852500 | 397000 | 396500 | 397000 | 396500 | 258 |
| 389 | 20240429 | 130600 | 165499509500 | 397000 | 397000 | 397000 | 396500 | 274 |
| 390 | 20240429 | 130500 | 165390788500 | 396500 | 396500 | 397000 | 396500 | 561 |
| 391 | 20240429 | 130400 | 165168307500 | 396500 | 396500 | 397000 | 396500 | 521 |
| 392 | 20240429 | 130300 | 164961632000 | 396500 | 396500 | 397000 | 396500 | 361 |
| 393 | 20240429 | 130200 | 164818451500 | 396500 | 396500 | 397000 | 396500 | 498 |
| 394 | 20240429 | 130100 | 164620963500 | 396500 | 396500 | 397000 | 396500 | 218 |
| 395 | 20240429 | 130000 | 164534497500 | 397000 | 397500 | 397500 | 396500 | 2052 |
| 396 | 20240429 | 125900 | 163720149500 | 397000 | 397500 | 398000 | 397000 | 1062 |
| 397 | 20240429 | 125800 | 163298031000 | 398000 | 398000 | 398000 | 397500 | 226 |
| 398 | 20240429 | 125700 | 163208116000 | 397500 | 397500 | 398000 | 397500 | 264 |
| 399 | 20240429 | 125600 | 163103138500 | 397500 | 397500 | 398000 | 397500 | 403 |
| 400 | 20240429 | 125500 | 162942876000 | 397500 | 397500 | 398000 | 397500 | 342 |
| 401 | 20240429 | 125400 | 162806869500 | 398000 | 397500 | 398000 | 397500 | 1090 |
| 402 | 20240429 | 125300 | 162373453000 | 397500 | 398000 | 398000 | 397500 | 900 |
| 403 | 20240429 | 125200 | 162015332500 | 397500 | 398000 | 398500 | 397500 | 1083 |
| 404 | 20240429 | 125100 | 161584491500 | 398500 | 398500 | 398500 | 398000 | 330 |
| 405 | 20240429 | 125000 | 161453089000 | 398000 | 398000 | 398500 | 398000 | 252 |
| 406 | 20240429 | 124900 | 161352689500 | 398500 | 398000 | 398500 | 398000 | 190 |
| 407 | 20240429 | 124800 | 161277007000 | 398000 | 398000 | 398500 | 397500 | 544 |
| 408 | 20240429 | 124700 | 161060404500 | 398000 | 398500 | 398500 | 398000 | 998 |
| 409 | 20240429 | 124600 | 160662992500 | 398500 | 398000 | 399000 | 398000 | 886 |
| 410 | 20240429 | 124500 | 160309960000 | 398500 | 398500 | 399000 | 398000 | 704 |
| 411 | 20240429 | 124400 | 160029335500 | 399000 | 399000 | 399000 | 398500 | 356 |
| 412 | 20240429 | 124300 | 159887395000 | 399000 | 399500 | 399500 | 398500 | 678 |
| 413 | 20240429 | 124200 | 159616844500 | 399000 | 398500 | 399500 | 398500 | 1523 |
| 414 | 20240429 | 124100 | 159008973500 | 398500 | 399000 | 399500 | 397500 | 4396 |
| 415 | 20240429 | 124000 | 157257348000 | 399000 | 399000 | 399500 | 399000 | 169 |
| 416 | 20240429 | 123900 | 157189892500 | 399000 | 399000 | 399500 | 399000 | 815 |
| 417 | 20240429 | 123800 | 156864600000 | 399000 | 399500 | 399500 | 399000 | 316 |
| 418 | 20240429 | 123700 | 156738459000 | 399500 | 399000 | 399500 | 399000 | 303 |
| 419 | 20240429 | 123600 | 156617494500 | 399000 | 399000 | 399500 | 399000 | 238 |
| 420 | 20240429 | 123500 | 156522477500 | 399000 | 399000 | 399500 | 399000 | 722 |
| 421 | 20240429 | 123400 | 156234117500 | 399500 | 399000 | 399500 | 399000 | 304 |
| 422 | 20240429 | 123300 | 156112745000 | 399500 | 399500 | 399500 | 399000 | 296 |
| 423 | 20240429 | 123200 | 155994559000 | 399500 | 399500 | 399500 | 399000 | 313 |
| 424 | 20240429 | 123100 | 155869554500 | 399500 | 399000 | 399500 | 399000 | 576 |
| 425 | 20240429 | 123000 | 155639461000 | 399500 | 399000 | 399500 | 399000 | 533 |
| 426 | 20240429 | 122900 | 155426672500 | 399000 | 399000 | 399500 | 399000 | 661 |
| 427 | 20240429 | 122800 | 155162660000 | 399000 | 399000 | 399500 | 399000 | 1716 |
| 428 | 20240429 | 122700 | 154477178000 | 399000 | 399000 | 399500 | 399000 | 296 |
| 429 | 20240429 | 122600 | 154359017000 | 399500 | 399500 | 400000 | 399000 | 1213 |
| 430 | 20240429 | 122500 | 153874598000 | 400000 | 399500 | 400000 | 399500 | 386 |
| 431 | 20240429 | 122400 | 153720340500 | 400000 | 399500 | 400000 | 399500 | 283 |
| 432 | 20240429 | 122300 | 153607197000 | 399500 | 399500 | 400000 | 399000 | 724 |
| 433 | 20240429 | 122200 | 153317934000 | 399500 | 399500 | 400000 | 399500 | 1365 |
| 434 | 20240429 | 122100 | 152772557500 | 399500 | 399000 | 399500 | 399000 | 5257 |
| 435 | 20240429 | 122000 | 150672467500 | 399500 | 399500 | 399500 | 399000 | 1073 |
| 436 | 20240429 | 121900 | 150243850000 | 399500 | 399000 | 399500 | 398500 | 6439 |
| 437 | 20240429 | 121800 | 147674634000 | 398500 | 398500 | 399000 | 398000 | 1623 |
| 438 | 20240429 | 121700 | 147027860000 | 398500 | 398000 | 398500 | 397500 | 2022 |
| 439 | 20240429 | 121600 | 146222853000 | 398000 | 397500 | 398000 | 397500 | 243 |
| 440 | 20240429 | 121500 | 146126190500 | 397500 | 398500 | 398500 | 397500 | 1474 |
| 441 | 20240429 | 121400 | 145539590500 | 398000 | 398000 | 398500 | 398000 | 435 |
| 442 | 20240429 | 121300 | 145366321500 | 398500 | 398500 | 398500 | 398000 | 464 |
| 443 | 20240429 | 121200 | 145181498000 | 398500 | 398000 | 398500 | 398000 | 408 |
| 444 | 20240429 | 121100 | 145018935500 | 398500 | 398500 | 398500 | 398000 | 704 |
| 445 | 20240429 | 121000 | 144738423000 | 398500 | 398000 | 398500 | 397500 | 3152 |
| 446 | 20240429 | 120900 | 143483781000 | 398000 | 398000 | 398000 | 397500 | 627 |
| 447 | 20240429 | 120800 | 143234321500 | 398000 | 397000 | 398000 | 397000 | 3647 |
| 448 | 20240429 | 120700 | 141784594500 | 397500 | 397500 | 397500 | 397000 | 156 |
| 449 | 20240429 | 120600 | 141722623500 | 397500 | 397000 | 397500 | 397000 | 206 |
| 450 | 20240429 | 120500 | 141640784000 | 397000 | 397000 | 397500 | 397000 | 228 |
| 451 | 20240429 | 120400 | 141550215500 | 397500 | 397500 | 397500 | 397000 | 387 |
| 452 | 20240429 | 120300 | 141396490000 | 397500 | 397500 | 397500 | 397000 | 290 |
| 453 | 20240429 | 120200 | 141281268000 | 397500 | 397500 | 397500 | 397000 | 205 |
| 454 | 20240429 | 120100 | 141199817500 | 397500 | 397500 | 397500 | 397000 | 268 |
| 455 | 20240429 | 120000 | 141093334500 | 397500 | 397500 | 397500 | 397000 | 410 |
| 456 | 20240429 | 115900 | 140930494000 | 397500 | 397000 | 397500 | 397000 | 225 |
| 457 | 20240429 | 115800 | 140841113000 | 397500 | 397500 | 397500 | 397000 | 175 |
| 458 | 20240429 | 115700 | 140771589500 | 397000 | 397500 | 397500 | 397000 | 707 |
| 459 | 20240429 | 115600 | 140490730500 | 397500 | 397500 | 397500 | 397000 | 389 |
| 460 | 20240429 | 115500 | 140336170500 | 397500 | 397500 | 397500 | 397000 | 496 |
| 461 | 20240429 | 115400 | 140139170000 | 397000 | 397500 | 397500 | 397000 | 191 |
| 462 | 20240429 | 115300 | 140063288500 | 397500 | 397500 | 398000 | 397000 | 1994 |
| 463 | 20240429 | 115200 | 139270983000 | 397500 | 398500 | 398500 | 397500 | 1510 |
| 464 | 20240429 | 115100 | 138670027000 | 398000 | 398500 | 398500 | 398000 | 285 |
| 465 | 20240429 | 115000 | 138556538500 | 398500 | 398500 | 398500 | 398000 | 363 |
| 466 | 20240429 | 114900 | 138411938000 | 398000 | 398000 | 398500 | 398000 | 304 |
| 467 | 20240429 | 114800 | 138290884000 | 398000 | 398000 | 398500 | 397500 | 558 |
| 468 | 20240429 | 114700 | 138068829000 | 398000 | 398000 | 398000 | 397500 | 1185 |
| 469 | 20240429 | 114600 | 137597237000 | 398000 | 398000 | 398500 | 397500 | 2196 |
| 470 | 20240429 | 114500 | 136723270500 | 398000 | 398000 | 398000 | 397500 | 1051 |
| 471 | 20240429 | 114400 | 136304997000 | 398000 | 397000 | 398000 | 397000 | 1202 |
| 472 | 20240429 | 114300 | 135827129500 | 397000 | 397500 | 397500 | 397000 | 2275 |
| 473 | 20240429 | 114200 | 134922852500 | 397000 | 396500 | 397000 | 396000 | 2473 |
| 474 | 20240429 | 114100 | 133941622000 | 396500 | 396500 | 396500 | 396000 | 547 |
| 475 | 20240429 | 114000 | 133724810500 | 396000 | 396000 | 396500 | 396000 | 1439 |
| 476 | 20240429 | 113900 | 133154784500 | 396500 | 397500 | 397500 | 396000 | 1492 |
| 477 | 20240429 | 113800 | 132562708500 | 397500 | 397500 | 397500 | 397000 | 484 |
| 478 | 20240429 | 113700 | 132370430500 | 397500 | 397500 | 397500 | 397000 | 194 |
| 479 | 20240429 | 113600 | 132293348500 | 397500 | 397500 | 397500 | 397000 | 310 |
| 480 | 20240429 | 113500 | 132170143000 | 397500 | 397500 | 397500 | 397000 | 205 |
| 481 | 20240429 | 113400 | 132088709500 | 397500 | 397500 | 397500 | 397000 | 319 |
| 482 | 20240429 | 113300 | 131961976500 | 397500 | 397000 | 397500 | 396500 | 902 |
| 483 | 20240429 | 113200 | 131603859500 | 397000 | 396500 | 397000 | 396000 | 633 |
| 484 | 20240429 | 113100 | 131352797000 | 396500 | 397000 | 397500 | 396500 | 3748 |
| 485 | 20240429 | 113000 | 129863878000 | 397000 | 397000 | 397500 | 396500 | 2387 |
| 486 | 20240429 | 112900 | 128916147500 | 397000 | 397000 | 397000 | 396500 | 2367 |
| 487 | 20240429 | 112800 | 127976507000 | 397000 | 396500 | 397000 | 396500 | 421 |
| 488 | 20240429 | 112700 | 127809461500 | 397000 | 397000 | 397000 | 396500 | 306 |
| 489 | 20240429 | 112600 | 127688107000 | 396500 | 397000 | 397000 | 396500 | 450 |
| 490 | 20240429 | 112500 | 127509548000 | 396500 | 396500 | 397000 | 396000 | 1100 |
| 491 | 20240429 | 112400 | 127073424500 | 396500 | 396000 | 396500 | 396000 | 906 |
| 492 | 20240429 | 112300 | 126714209500 | 396500 | 396500 | 396500 | 396000 | 249 |
| 493 | 20240429 | 112200 | 126615546500 | 396500 | 396000 | 396500 | 396000 | 136 |
| 494 | 20240429 | 112100 | 126561662500 | 396500 | 396000 | 396500 | 395500 | 761 |
| 495 | 20240429 | 112000 | 126260306000 | 396000 | 396000 | 396500 | 395500 | 2637 |
| 496 | 20240429 | 111900 | 125216355000 | 396500 | 396500 | 396500 | 396000 | 801 |
| 497 | 20240429 | 111800 | 124899009500 | 396500 | 396500 | 396500 | 396000 | 1323 |
| 498 | 20240429 | 111700 | 124374614000 | 396500 | 396000 | 396500 | 396000 | 342 |
| 499 | 20240429 | 111600 | 124239094500 | 396000 | 396000 | 396500 | 396000 | 373 |
| 500 | 20240429 | 111500 | 124091272000 | 396000 | 396000 | 396500 | 395500 | 1344 |
| 501 | 20240429 | 111400 | 123558998500 | 396000 | 396500 | 396500 | 395500 | 2069 |
| 502 | 20240429 | 111300 | 122739717500 | 396000 | 396500 | 396500 | 396000 | 776 |
| 503 | 20240429 | 111200 | 122432164000 | 396500 | 396000 | 396500 | 396000 | 449 |
| 504 | 20240429 | 111100 | 122254277500 | 396000 | 395500 | 396000 | 395500 | 1419 |
| 505 | 20240429 | 111000 | 121692441000 | 395500 | 395500 | 396000 | 395500 | 354 |
| 506 | 20240429 | 110900 | 121552335500 | 396000 | 395000 | 396000 | 394500 | 10477 |
| 507 | 20240429 | 110800 | 117410998000 | 395000 | 394500 | 395000 | 394000 | 3672 |
| 508 | 20240429 | 110700 | 115962476000 | 394500 | 394500 | 394500 | 394000 | 236 |
| 509 | 20240429 | 110600 | 115869423500 | 394000 | 393500 | 394500 | 393500 | 904 |
| 510 | 20240429 | 110500 | 115513086500 | 394000 | 394000 | 394500 | 393500 | 1309 |
| 511 | 20240429 | 110400 | 114997190500 | 393500 | 394500 | 395000 | 393500 | 975 |
| 512 | 20240429 | 110300 | 114613039000 | 394500 | 394500 | 395000 | 394500 | 620 |
| 513 | 20240429 | 110200 | 114368389500 | 394500 | 395000 | 395000 | 394500 | 442 |
| 514 | 20240429 | 110100 | 114193907000 | 394500 | 395000 | 395000 | 394500 | 403 |
| 515 | 20240429 | 110000 | 114034780000 | 395000 | 394500 | 395000 | 394000 | 1449 |
| 516 | 20240429 | 105900 | 113463154500 | 394000 | 394500 | 394500 | 394000 | 449 |
| 517 | 20240429 | 105800 | 113286071000 | 394500 | 394000 | 394500 | 394000 | 813 |
| 518 | 20240429 | 105700 | 112965368000 | 394500 | 394000 | 394500 | 393500 | 1435 |
| 519 | 20240429 | 105600 | 112399800500 | 394000 | 393500 | 394000 | 393000 | 1131 |
| 520 | 20240429 | 105500 | 111954764500 | 393500 | 393000 | 393500 | 393000 | 223 |
| 521 | 20240429 | 105400 | 111867021000 | 393500 | 393000 | 394000 | 393000 | 764 |
| 522 | 20240429 | 105300 | 111566398000 | 393500 | 394000 | 394000 | 393500 | 1147 |
| 523 | 20240429 | 105200 | 111114736000 | 394000 | 394000 | 394500 | 393500 | 866 |
| 524 | 20240429 | 105100 | 110773499500 | 394500 | 394500 | 394500 | 394000 | 565 |
| 525 | 20240429 | 105000 | 110550618500 | 394500 | 394000 | 394500 | 393500 | 610 |
| 526 | 20240429 | 104900 | 110310241000 | 394000 | 393500 | 394000 | 393000 | 1288 |
| 527 | 20240429 | 104800 | 109803060000 | 393500 | 394000 | 394500 | 393500 | 921 |
| 528 | 20240429 | 104700 | 109440124000 | 394500 | 394500 | 394500 | 394000 | 729 |
| 529 | 20240429 | 104600 | 109152830000 | 394000 | 394500 | 394500 | 394000 | 398 |
| 530 | 20240429 | 104500 | 108995907500 | 394000 | 394500 | 394500 | 394000 | 357 |
| 531 | 20240429 | 104400 | 108855204000 | 394500 | 394000 | 394500 | 393500 | 1726 |
| 532 | 20240429 | 104300 | 108175232500 | 394000 | 393500 | 394000 | 393500 | 368 |
| 533 | 20240429 | 104200 | 108030345500 | 394000 | 394500 | 395000 | 393500 | 4008 |
| 534 | 20240429 | 104100 | 106449815000 | 394500 | 395000 | 395000 | 394000 | 2566 |
| 535 | 20240429 | 104000 | 105437374500 | 394500 | 394500 | 395000 | 394500 | 1368 |
| 536 | 20240429 | 103900 | 104897163500 | 394500 | 394000 | 395000 | 393500 | 3844 |
| 537 | 20240429 | 103800 | 103381033500 | 394000 | 392500 | 394000 | 392500 | 4002 |
| 538 | 20240429 | 103700 | 101806895500 | 392500 | 392500 | 393000 | 392000 | 2040 |
| 539 | 20240429 | 103600 | 101006140500 | 392500 | 392000 | 392500 | 391500 | 476 |
| 540 | 20240429 | 103500 | 100819463000 | 392000 | 391500 | 392500 | 391500 | 1102 |
| 541 | 20240429 | 103400 | 100387476500 | 392000 | 391500 | 392500 | 391500 | 2333 |
| 542 | 20240429 | 103300 | 99472957500 | 391500 | 391500 | 392000 | 391500 | 575 |
| 543 | 20240429 | 103200 | 99247807500 | 392000 | 392000 | 392000 | 391500 | 192 |
| 544 | 20240429 | 103100 | 99172593500 | 391500 | 392000 | 392000 | 391500 | 141 |
| 545 | 20240429 | 103000 | 99117341000 | 392000 | 392000 | 392500 | 391500 | 1031 |
| 546 | 20240429 | 102900 | 98713194000 | 391500 | 392000 | 392000 | 391000 | 3419 |
| 547 | 20240429 | 102800 | 97373298000 | 392500 | 392500 | 392500 | 392000 | 527 |
| 548 | 20240429 | 102700 | 97166478500 | 392500 | 392500 | 392500 | 392000 | 230 |
| 549 | 20240429 | 102600 | 97076221500 | 392500 | 391500 | 392500 | 391000 | 1668 |
| 550 | 20240429 | 102500 | 96422650000 | 391500 | 390500 | 391500 | 390000 | 2869 |
| 551 | 20240429 | 102400 | 95301384000 | 390000 | 391000 | 391000 | 390000 | 596 |
| 552 | 20240429 | 102300 | 95068650000 | 390500 | 391000 | 391500 | 390500 | 339 |
| 553 | 20240429 | 102200 | 94936081000 | 391500 | 391000 | 391500 | 391000 | 156 |
| 554 | 20240429 | 102100 | 94875054500 | 391000 | 391500 | 391500 | 391000 | 525 |
| 555 | 20240429 | 102000 | 94669744000 | 391500 | 391500 | 391500 | 391000 | 329 |
| 556 | 20240429 | 101900 | 94541055500 | 391500 | 391500 | 391500 | 391000 | 239 |
| 557 | 20240429 | 101800 | 94447553500 | 391500 | 391500 | 391500 | 391000 | 391 |
| 558 | 20240429 | 101700 | 94294484500 | 391500 | 391000 | 391500 | 391000 | 425 |
| 559 | 20240429 | 101600 | 94128171000 | 391000 | 390500 | 391500 | 390500 | 1163 |
| 560 | 20240429 | 101500 | 93673505500 | 390500 | 390500 | 391000 | 390500 | 208 |
| 561 | 20240429 | 101400 | 93592251500 | 390500 | 391000 | 391000 | 390000 | 1647 |
| 562 | 20240429 | 101300 | 92949094500 | 391000 | 391500 | 391500 | 390500 | 670 |
| 563 | 20240429 | 101200 | 92687094000 | 391000 | 391500 | 391500 | 390500 | 1115 |
| 564 | 20240429 | 101100 | 92251111500 | 391000 | 391000 | 391500 | 390500 | 1305 |
| 565 | 20240429 | 101000 | 91740890000 | 391000 | 392500 | 392500 | 391000 | 2715 |
| 566 | 20240429 | 100900 | 90678198000 | 392000 | 392500 | 392500 | 392000 | 439 |
| 567 | 20240429 | 100800 | 90506067000 | 392000 | 393000 | 393000 | 392000 | 931 |
| 568 | 20240429 | 100700 | 90140585000 | 393000 | 392000 | 393000 | 392000 | 1780 |
| 569 | 20240429 | 100600 | 89441899000 | 392000 | 392000 | 392500 | 392000 | 421 |
| 570 | 20240429 | 100500 | 89276849500 | 392000 | 393000 | 393000 | 392000 | 1258 |
| 571 | 20240429 | 100400 | 88782855500 | 393000 | 394000 | 394000 | 393000 | 395 |
| 572 | 20240429 | 100300 | 88627448500 | 393500 | 394000 | 394500 | 393500 | 1701 |
| 573 | 20240429 | 100200 | 87957180500 | 393500 | 394500 | 394500 | 393500 | 1816 |
| 574 | 20240429 | 100100 | 87241202500 | 394500 | 393500 | 395000 | 393500 | 5682 |
| 575 | 20240429 | 100000 | 85000804000 | 393500 | 393500 | 394000 | 393000 | 3363 |
| 576 | 20240429 | 095900 | 83677451000 | 393500 | 392000 | 393500 | 392000 | 2469 |
| 577 | 20240429 | 095800 | 82707027500 | 392500 | 392000 | 392500 | 392000 | 1601 |
| 578 | 20240429 | 095700 | 82078824000 | 392500 | 392000 | 392500 | 392000 | 591 |
| 579 | 20240429 | 095600 | 81846940000 | 392500 | 392000 | 392500 | 392000 | 308 |
| 580 | 20240429 | 095500 | 81726176000 | 392500 | 392000 | 393000 | 391500 | 1009 |
| 581 | 20240429 | 095400 | 81330554500 | 393000 | 393000 | 393000 | 391500 | 3426 |
| 582 | 20240429 | 095300 | 79986802000 | 393000 | 393000 | 393500 | 393000 | 1605 |
| 583 | 20240429 | 095200 | 79355399500 | 393500 | 392000 | 393500 | 391500 | 8048 |
| 584 | 20240429 | 095100 | 76196731000 | 391500 | 390500 | 392000 | 390500 | 1315 |
| 585 | 20240429 | 095000 | 75682140500 | 391000 | 392000 | 392000 | 389500 | 5442 |
| 586 | 20240429 | 094900 | 73552805500 | 391500 | 391500 | 392000 | 391500 | 716 |
| 587 | 20240429 | 094800 | 73272201000 | 392000 | 392000 | 392000 | 391500 | 1493 |
| 588 | 20240429 | 094700 | 72686959000 | 392000 | 390000 | 392000 | 390000 | 10648 |
| 589 | 20240429 | 094600 | 68522706000 | 390500 | 390500 | 390500 | 390000 | 858 |
| 590 | 20240429 | 094500 | 68187986500 | 390500 | 390500 | 391000 | 390500 | 1702 |
| 591 | 20240429 | 094400 | 67523247000 | 391000 | 391000 | 391000 | 390500 | 698 |
| 592 | 20240429 | 094300 | 67250513000 | 390500 | 390000 | 391000 | 390000 | 2769 |
| 593 | 20240429 | 094200 | 66169135000 | 390000 | 390000 | 390500 | 389500 | 1887 |
| 594 | 20240429 | 094100 | 65432863000 | 390500 | 390500 | 391000 | 390000 | 1816 |
| 595 | 20240429 | 094000 | 64723934500 | 391000 | 390500 | 391000 | 390000 | 1322 |
| 596 | 20240429 | 093900 | 64207550500 | 390500 | 389500 | 390500 | 389500 | 1958 |
| 597 | 20240429 | 093800 | 63443699000 | 390000 | 390000 | 390000 | 389500 | 837 |
| 598 | 20240429 | 093700 | 63117323500 | 390000 | 390000 | 390500 | 389500 | 5452 |
| 599 | 20240429 | 093600 | 60990850500 | 390000 | 389000 | 390000 | 389000 | 5374 |
| 600 | 20240429 | 093500 | 58897989000 | 389000 | 387500 | 389000 | 387000 | 2638 |
| 601 | 20240429 | 093400 | 57873957000 | 387500 | 387500 | 388000 | 387000 | 954 |
| 602 | 20240429 | 093300 | 57504264500 | 388000 | 388000 | 388000 | 387500 | 344 |
| 603 | 20240429 | 093200 | 57370850500 | 388000 | 387000 | 388000 | 387000 | 2012 |
| 604 | 20240429 | 093100 | 56591176500 | 387000 | 388000 | 388000 | 387000 | 1711 |
| 605 | 20240429 | 093000 | 55928004000 | 388000 | 388500 | 388500 | 388000 | 1024 |
| 606 | 20240429 | 092900 | 55530434500 | 388000 | 388500 | 389000 | 388000 | 1296 |
| 607 | 20240429 | 092800 | 55027012500 | 388500 | 389500 | 389500 | 388500 | 872 |
| 608 | 20240429 | 092700 | 54687707500 | 389000 | 389500 | 390000 | 389000 | 1412 |
| 609 | 20240429 | 092600 | 54137714500 | 389500 | 389500 | 389500 | 389000 | 2220 |
| 610 | 20240429 | 092500 | 53273205500 | 389000 | 390000 | 390000 | 389000 | 759 |
| 611 | 20240429 | 092400 | 52977623000 | 389500 | 388500 | 390000 | 388000 | 3104 |
| 612 | 20240429 | 092300 | 51770774500 | 388000 | 388000 | 388500 | 388000 | 1498 |
| 613 | 20240429 | 092200 | 51189274500 | 388000 | 388500 | 389000 | 387000 | 3381 |
| 614 | 20240429 | 092100 | 49877112500 | 388500 | 389500 | 389500 | 388000 | 3725 |
| 615 | 20240429 | 092000 | 48429394000 | 389500 | 390000 | 390500 | 389500 | 2237 |
| 616 | 20240429 | 091900 | 47557387000 | 390000 | 391000 | 391000 | 389500 | 3009 |
| 617 | 20240429 | 091800 | 46382541000 | 390500 | 390000 | 391000 | 389500 | 2254 |
| 618 | 20240429 | 091700 | 45503193500 | 390000 | 390000 | 390500 | 389500 | 2829 |
| 619 | 20240429 | 091600 | 44399321500 | 390000 | 389500 | 390500 | 389500 | 2907 |
| 620 | 20240429 | 091500 | 43265460500 | 389500 | 390500 | 392000 | 389500 | 5909 |
| 621 | 20240429 | 091400 | 40958013000 | 390500 | 392000 | 392000 | 390000 | 6311 |
| 622 | 20240429 | 091300 | 38490518500 | 391500 | 390500 | 392000 | 390000 | 7771 |
| 623 | 20240429 | 091200 | 35449910000 | 390000 | 389500 | 390500 | 389500 | 6305 |
| 624 | 20240429 | 091100 | 32989512500 | 389500 | 387500 | 390000 | 387500 | 12345 |
| 625 | 20240429 | 091000 | 28192942500 | 388000 | 387000 | 388000 | 387000 | 2316 |
| 626 | 20240429 | 090900 | 27295451500 | 387000 | 387000 | 387500 | 387000 | 3798 |
| 627 | 20240429 | 090800 | 25825183500 | 387000 | 386500 | 388000 | 386000 | 8098 |
| 628 | 20240429 | 090700 | 22689814000 | 387000 | 388000 | 388000 | 386000 | 4778 |
| 629 | 20240429 | 090600 | 20839267500 | 388000 | 387500 | 389000 | 387000 | 6987 |
| 630 | 20240429 | 090500 | 18124873500 | 387500 | 385000 | 388000 | 385000 | 8046 |
| 631 | 20240429 | 090400 | 15017799000 | 385000 | 384000 | 386000 | 383500 | 8559 |
| 632 | 20240429 | 090300 | 11722582500 | 384000 | 382000 | 384500 | 382000 | 7157 |
| 633 | 20240429 | 090200 | 8980390000 | 381500 | 381000 | 383000 | 380500 | 6840 |
| 634 | 20240429 | 090100 | 6368778000 | 381000 | 380000 | 381500 | 378500 | 3659 |
| 635 | 20240429 | 090000 | 4977084500 | 379000 | 377500 | 381500 | 377000 | 13014 |