34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 184500 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 13161 |
| 3 | 20240422 | 184400 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 4 | 20240422 | 184300 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 5 | 20240422 | 184200 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 6 | 20240422 | 184100 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 7 | 20240422 | 184000 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 8 | 20240422 | 183900 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 9 | 20240422 | 183800 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 10 | 20240422 | 183700 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 11 | 20240422 | 183600 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 12 | 20240422 | 183500 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 13 | 20240422 | 183400 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 14 | 20240422 | 183300 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 15 | 20240422 | 183200 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 16 | 20240422 | 183100 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 17 | 20240422 | 183000 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 18 | 20240422 | 182900 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 19 | 20240422 | 182800 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 20 | 20240422 | 182700 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 21 | 20240422 | 182600 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 22 | 20240422 | 182500 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 23 | 20240422 | 182400 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 24 | 20240422 | 182300 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 25 | 20240422 | 182200 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 26 | 20240422 | 182100 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 27 | 20240422 | 182000 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 28 | 20240422 | 181900 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 29 | 20240422 | 181800 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 30 | 20240422 | 181700 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 31 | 20240422 | 181600 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 32 | 20240422 | 181500 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 13161 |
| 33 | 20240422 | 181400 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 34 | 20240422 | 181300 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 35 | 20240422 | 181200 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 36 | 20240422 | 181100 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 37 | 20240422 | 181000 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 38 | 20240422 | 180900 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 39 | 20240422 | 180800 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 40 | 20240422 | 180700 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 41 | 20240422 | 180600 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 42 | 20240422 | 180500 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 43 | 20240422 | 180400 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 44 | 20240422 | 180300 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 45 | 20240422 | 180200 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 46 | 20240422 | 180100 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 47 | 20240422 | 180000 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 48 | 20240422 | 175900 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 49 | 20240422 | 175800 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 50 | 20240422 | 175700 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 51 | 20240422 | 175600 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 52 | 20240422 | 175500 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 53 | 20240422 | 175400 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 54 | 20240422 | 175300 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 55 | 20240422 | 175200 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 56 | 20240422 | 175100 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 57 | 20240422 | 175000 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 58 | 20240422 | 174900 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 59 | 20240422 | 174800 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 60 | 20240422 | 174700 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 61 | 20240422 | 174600 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 62 | 20240422 | 174500 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 13161 |
| 63 | 20240422 | 174400 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 64 | 20240422 | 174300 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 65 | 20240422 | 174200 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 66 | 20240422 | 174100 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 67 | 20240422 | 174000 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 68 | 20240422 | 173900 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 69 | 20240422 | 173800 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 70 | 20240422 | 173700 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 71 | 20240422 | 173600 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 72 | 20240422 | 173500 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 73 | 20240422 | 173400 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 74 | 20240422 | 173300 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 75 | 20240422 | 173200 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 76 | 20240422 | 173100 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 77 | 20240422 | 173000 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 78 | 20240422 | 172900 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 79 | 20240422 | 172800 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 80 | 20240422 | 172700 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 81 | 20240422 | 172600 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 82 | 20240422 | 172500 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 83 | 20240422 | 172400 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 84 | 20240422 | 172300 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 85 | 20240422 | 172200 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 86 | 20240422 | 172100 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 87 | 20240422 | 172000 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 88 | 20240422 | 171900 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 89 | 20240422 | 171800 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 90 | 20240422 | 171700 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 91 | 20240422 | 171600 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 92 | 20240422 | 171500 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 13161 |
| 93 | 20240422 | 171400 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 94 | 20240422 | 171300 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 95 | 20240422 | 171200 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 96 | 20240422 | 171100 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 97 | 20240422 | 171000 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 98 | 20240422 | 170900 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 99 | 20240422 | 170800 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 100 | 20240422 | 170700 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 101 | 20240422 | 170600 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 102 | 20240422 | 170500 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 103 | 20240422 | 170400 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 104 | 20240422 | 170300 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 105 | 20240422 | 170200 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 106 | 20240422 | 170100 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 107 | 20240422 | 170000 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 108 | 20240422 | 165900 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 109 | 20240422 | 165800 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 110 | 20240422 | 165700 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 111 | 20240422 | 165600 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 112 | 20240422 | 165500 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 113 | 20240422 | 165400 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 114 | 20240422 | 165300 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 115 | 20240422 | 165200 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 116 | 20240422 | 165100 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 117 | 20240422 | 165000 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 118 | 20240422 | 164900 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 119 | 20240422 | 164800 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 120 | 20240422 | 164700 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 121 | 20240422 | 164600 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 122 | 20240422 | 164500 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 13161 |
| 123 | 20240422 | 164400 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 124 | 20240422 | 164300 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 125 | 20240422 | 164200 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 126 | 20240422 | 164100 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 127 | 20240422 | 164000 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 128 | 20240422 | 163900 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 129 | 20240422 | 163800 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 130 | 20240422 | 163700 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 131 | 20240422 | 163600 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 132 | 20240422 | 163500 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 133 | 20240422 | 163400 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 134 | 20240422 | 163300 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 135 | 20240422 | 163200 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 136 | 20240422 | 163100 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 137 | 20240422 | 163000 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 138 | 20240422 | 162900 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 139 | 20240422 | 162800 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 140 | 20240422 | 162700 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 141 | 20240422 | 162600 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 142 | 20240422 | 162500 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 143 | 20240422 | 162400 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 144 | 20240422 | 162300 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 145 | 20240422 | 162200 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 146 | 20240422 | 162100 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 147 | 20240422 | 162000 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 148 | 20240422 | 161900 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 149 | 20240422 | 161800 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 150 | 20240422 | 161700 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 151 | 20240422 | 161600 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 152 | 20240422 | 161500 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 13161 |
| 153 | 20240422 | 161400 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 154 | 20240422 | 161300 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 155 | 20240422 | 161200 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 156 | 20240422 | 161100 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 157 | 20240422 | 161000 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 158 | 20240422 | 160900 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 159 | 20240422 | 160800 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 160 | 20240422 | 160700 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 161 | 20240422 | 160600 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 162 | 20240422 | 160500 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 163 | 20240422 | 160400 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 164 | 20240422 | 160300 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 165 | 20240422 | 160200 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 166 | 20240422 | 160100 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 167 | 20240422 | 160000 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 168 | 20240422 | 155900 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 169 | 20240422 | 155800 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 170 | 20240422 | 155700 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 171 | 20240422 | 155600 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 172 | 20240422 | 155500 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 173 | 20240422 | 155400 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 174 | 20240422 | 155300 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 175 | 20240422 | 155200 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 176 | 20240422 | 155100 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 177 | 20240422 | 155000 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 178 | 20240422 | 154900 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 179 | 20240422 | 154800 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 180 | 20240422 | 154700 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 181 | 20240422 | 154600 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 182 | 20240422 | 154500 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 13161 |
| 183 | 20240422 | 154400 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 184 | 20240422 | 154300 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 185 | 20240422 | 154200 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 186 | 20240422 | 154100 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 187 | 20240422 | 154000 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 188 | 20240422 | 153900 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 189 | 20240422 | 153800 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 190 | 20240422 | 153700 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 191 | 20240422 | 153600 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 192 | 20240422 | 153500 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 193 | 20240422 | 153400 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 194 | 20240422 | 153300 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 195 | 20240422 | 153200 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 196 | 20240422 | 153100 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 197 | 20240422 | 153000 | 130376123500 | 395000 | 395000 | 395000 | 395000 | 13161 |
| 198 | 20240422 | 152900 | 125177528500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 199 | 20240422 | 152800 | 125177528500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 200 | 20240422 | 152700 | 125177528500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 201 | 20240422 | 152600 | 125177528500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 202 | 20240422 | 152500 | 125177528500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 203 | 20240422 | 152400 | 125177528500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 204 | 20240422 | 152300 | 125177528500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 205 | 20240422 | 152200 | 125177528500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 206 | 20240422 | 152100 | 125177528500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 207 | 20240422 | 152000 | 125177528500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 208 | 20240422 | 151900 | 125177528500 | 393500 | 394000 | 394000 | 393500 | 1105 |
| 209 | 20240422 | 151800 | 124742425500 | 394000 | 394000 | 394000 | 393500 | 1543 |
| 210 | 20240422 | 151700 | 124134512500 | 394000 | 394000 | 394000 | 393500 | 864 |
| 211 | 20240422 | 151600 | 123794252000 | 393500 | 394500 | 394500 | 393500 | 1283 |
| 212 | 20240422 | 151500 | 123288655000 | 394500 | 394500 | 394500 | 394000 | 1288 |
| 213 | 20240422 | 151400 | 122780839500 | 394500 | 394500 | 394500 | 394000 | 352 |
| 214 | 20240422 | 151300 | 122642019000 | 394500 | 394500 | 395000 | 394000 | 1786 |
| 215 | 20240422 | 151200 | 121937463000 | 394500 | 394500 | 394500 | 394000 | 1243 |
| 216 | 20240422 | 151100 | 121447215000 | 394000 | 394500 | 394500 | 394000 | 904 |
| 217 | 20240422 | 151000 | 121090761000 | 394000 | 394500 | 394500 | 394000 | 370 |
| 218 | 20240422 | 150900 | 120944820000 | 394000 | 394000 | 394500 | 394000 | 183 |
| 219 | 20240422 | 150800 | 120872660000 | 394000 | 394500 | 394500 | 394000 | 460 |
| 220 | 20240422 | 150700 | 120691395000 | 394500 | 394500 | 394500 | 394000 | 449 |
| 221 | 20240422 | 150600 | 120514317500 | 394500 | 394500 | 394500 | 394000 | 190 |
| 222 | 20240422 | 150500 | 120439378500 | 394000 | 394500 | 394500 | 394000 | 327 |
| 223 | 20240422 | 150400 | 120310420500 | 394500 | 394500 | 395000 | 394000 | 2403 |
| 224 | 20240422 | 150300 | 119362343500 | 394000 | 394000 | 394500 | 394000 | 362 |
| 225 | 20240422 | 150200 | 119219652000 | 394000 | 394000 | 394500 | 394000 | 253 |
| 226 | 20240422 | 150100 | 119119951000 | 394000 | 393500 | 394500 | 393000 | 4222 |
| 227 | 20240422 | 150000 | 117457466500 | 393000 | 393000 | 393500 | 393000 | 214 |
| 228 | 20240422 | 145900 | 117373311000 | 393500 | 393500 | 393500 | 393000 | 393 |
| 229 | 20240422 | 145800 | 117218740000 | 393500 | 393000 | 393500 | 393000 | 218 |
| 230 | 20240422 | 145700 | 117133059500 | 393500 | 393500 | 393500 | 393000 | 380 |
| 231 | 20240422 | 145600 | 116983658000 | 393000 | 393500 | 393500 | 393000 | 225 |
| 232 | 20240422 | 145500 | 116895177500 | 393500 | 393500 | 393500 | 393000 | 529 |
| 233 | 20240422 | 145400 | 116687033500 | 393500 | 393500 | 393500 | 393000 | 575 |
| 234 | 20240422 | 145300 | 116460786500 | 393500 | 393500 | 393500 | 393000 | 408 |
| 235 | 20240422 | 145200 | 116300392500 | 393500 | 394000 | 394000 | 393000 | 1635 |
| 236 | 20240422 | 145100 | 115657031000 | 393500 | 393500 | 394000 | 393500 | 232 |
| 237 | 20240422 | 145000 | 115565651000 | 394000 | 394000 | 394000 | 393500 | 229 |
| 238 | 20240422 | 144900 | 115475449500 | 393500 | 393500 | 394000 | 393500 | 186 |
| 239 | 20240422 | 144800 | 115402252000 | 393500 | 393500 | 393500 | 393000 | 1798 |
| 240 | 20240422 | 144700 | 114694765500 | 393500 | 393500 | 393500 | 393000 | 104 |
| 241 | 20240422 | 144600 | 114653849500 | 393000 | 393500 | 393500 | 393000 | 267 |
| 242 | 20240422 | 144500 | 114548854500 | 393000 | 393000 | 393500 | 393000 | 85 |
| 243 | 20240422 | 144400 | 114515442500 | 393000 | 393500 | 393500 | 393000 | 266 |
| 244 | 20240422 | 144300 | 114410894000 | 393500 | 393500 | 393500 | 393000 | 139 |
| 245 | 20240422 | 144200 | 114356243000 | 393000 | 393000 | 393500 | 393000 | 257 |
| 246 | 20240422 | 144100 | 114255234000 | 393000 | 394000 | 394000 | 393000 | 1657 |
| 247 | 20240422 | 144000 | 113603259000 | 393500 | 394000 | 394000 | 393500 | 66 |
| 248 | 20240422 | 143900 | 113577278000 | 393500 | 394000 | 394000 | 393500 | 246 |
| 249 | 20240422 | 143800 | 113480459500 | 393500 | 393500 | 394000 | 393500 | 185 |
| 250 | 20240422 | 143700 | 113407648500 | 393500 | 393500 | 394000 | 393500 | 217 |
| 251 | 20240422 | 143600 | 113322235500 | 394000 | 393500 | 394000 | 393000 | 1305 |
| 252 | 20240422 | 143500 | 112808651500 | 393500 | 393500 | 393500 | 393000 | 312 |
| 253 | 20240422 | 143400 | 112685948500 | 393500 | 393000 | 393500 | 393000 | 228 |
| 254 | 20240422 | 143300 | 112596302500 | 393000 | 393000 | 393500 | 393000 | 116 |
| 255 | 20240422 | 143200 | 112550697000 | 393000 | 392500 | 393500 | 392500 | 1057 |
| 256 | 20240422 | 143100 | 112135309000 | 392500 | 393000 | 393000 | 392500 | 580 |
| 257 | 20240422 | 143000 | 111907643000 | 392500 | 392500 | 393000 | 392500 | 177 |
| 258 | 20240422 | 142900 | 111838166500 | 392500 | 393000 | 393000 | 392500 | 41 |
| 259 | 20240422 | 142800 | 111822067500 | 393000 | 393000 | 393000 | 392500 | 73 |
| 260 | 20240422 | 142700 | 111793391000 | 392500 | 392500 | 393000 | 392000 | 359 |
| 261 | 20240422 | 142600 | 111652459000 | 392500 | 392500 | 392500 | 392000 | 312 |
| 262 | 20240422 | 142500 | 111530005500 | 392500 | 393000 | 393000 | 392000 | 1656 |
| 263 | 20240422 | 142400 | 110880035000 | 393000 | 392500 | 393000 | 392500 | 194 |
| 264 | 20240422 | 142300 | 110803852000 | 392500 | 392500 | 393000 | 392500 | 498 |
| 265 | 20240422 | 142200 | 110608319000 | 392500 | 393500 | 393500 | 392500 | 602 |
| 266 | 20240422 | 142100 | 110371751500 | 393000 | 393000 | 393500 | 393000 | 272 |
| 267 | 20240422 | 142000 | 110264844500 | 393500 | 393000 | 393500 | 393000 | 533 |
| 268 | 20240422 | 141900 | 110055161000 | 393000 | 393500 | 393500 | 393000 | 221 |
| 269 | 20240422 | 141800 | 109968261500 | 393500 | 393500 | 393500 | 393000 | 146 |
| 270 | 20240422 | 141700 | 109910847500 | 393500 | 393500 | 393500 | 393000 | 59 |
| 271 | 20240422 | 141600 | 109887657500 | 393500 | 393500 | 393500 | 393000 | 257 |
| 272 | 20240422 | 141500 | 109786535000 | 393500 | 392500 | 393500 | 392500 | 257 |
| 273 | 20240422 | 141400 | 109685562500 | 393000 | 392500 | 393000 | 392500 | 223 |
| 274 | 20240422 | 141300 | 109597954500 | 393000 | 393500 | 393500 | 392500 | 660 |
| 275 | 20240422 | 141200 | 109338574000 | 393500 | 393000 | 393500 | 392500 | 321 |
| 276 | 20240422 | 141100 | 109212363000 | 393000 | 393000 | 393000 | 392500 | 586 |
| 277 | 20240422 | 141000 | 108982127500 | 392500 | 393000 | 393000 | 392500 | 199 |
| 278 | 20240422 | 140900 | 108903931000 | 393000 | 392500 | 393000 | 392500 | 579 |
| 279 | 20240422 | 140800 | 108676668500 | 392500 | 392500 | 393000 | 392500 | 112 |
| 280 | 20240422 | 140700 | 108632689000 | 392500 | 393500 | 393500 | 392500 | 1850 |
| 281 | 20240422 | 140600 | 107905664000 | 393500 | 393500 | 393500 | 393000 | 471 |
| 282 | 20240422 | 140500 | 107720469500 | 393500 | 393500 | 393500 | 393000 | 158 |
| 283 | 20240422 | 140400 | 107658318000 | 393500 | 393500 | 393500 | 393000 | 714 |
| 284 | 20240422 | 140300 | 107377393000 | 393500 | 394000 | 394000 | 393000 | 1319 |
| 285 | 20240422 | 140200 | 106858370500 | 394000 | 393500 | 394000 | 393500 | 186 |
| 286 | 20240422 | 140100 | 106785145500 | 393500 | 394000 | 394000 | 393500 | 44 |
| 287 | 20240422 | 140000 | 106767817000 | 394000 | 394000 | 394000 | 393500 | 84 |
| 288 | 20240422 | 135900 | 106734730000 | 394000 | 394000 | 394000 | 393500 | 71 |
| 289 | 20240422 | 135800 | 106706773500 | 394000 | 394500 | 394500 | 393500 | 176 |
| 290 | 20240422 | 135700 | 106637406500 | 394000 | 393500 | 394500 | 393500 | 129 |
| 291 | 20240422 | 135600 | 106586580500 | 394000 | 394000 | 394000 | 393500 | 223 |
| 292 | 20240422 | 135500 | 106498720000 | 394000 | 394000 | 394000 | 393500 | 670 |
| 293 | 20240422 | 135400 | 106234778500 | 393500 | 393500 | 394000 | 393500 | 368 |
| 294 | 20240422 | 135300 | 106089857500 | 393500 | 394500 | 394500 | 393500 | 911 |
| 295 | 20240422 | 135200 | 105730898500 | 394500 | 394500 | 394500 | 394000 | 173 |
| 296 | 20240422 | 135100 | 105662704000 | 394500 | 394500 | 394500 | 394000 | 88 |
| 297 | 20240422 | 135000 | 105628008500 | 394000 | 394000 | 394500 | 394000 | 185 |
| 298 | 20240422 | 134900 | 105555110500 | 394000 | 394500 | 394500 | 394000 | 129 |
| 299 | 20240422 | 134800 | 105504265000 | 394000 | 394000 | 394500 | 394000 | 85 |
| 300 | 20240422 | 134700 | 105470763000 | 394000 | 394000 | 394500 | 394000 | 47 |
| 301 | 20240422 | 134600 | 105452236500 | 394000 | 394000 | 394500 | 394000 | 53 |
| 302 | 20240422 | 134500 | 105431340500 | 394000 | 394500 | 394500 | 394000 | 118 |
| 303 | 20240422 | 134400 | 105384816000 | 394000 | 394500 | 394500 | 394000 | 425 |
| 304 | 20240422 | 134300 | 105217163000 | 394500 | 394000 | 394500 | 394000 | 148 |
| 305 | 20240422 | 134200 | 105158807500 | 394000 | 394000 | 394500 | 393500 | 783 |
| 306 | 20240422 | 134100 | 104850455000 | 394000 | 394000 | 394500 | 394000 | 154 |
| 307 | 20240422 | 134000 | 104789738500 | 394000 | 394000 | 394500 | 394000 | 262 |
| 308 | 20240422 | 133900 | 104686394000 | 394000 | 393500 | 394500 | 393500 | 1322 |
| 309 | 20240422 | 133800 | 104165318000 | 393500 | 393500 | 394000 | 393500 | 69 |
| 310 | 20240422 | 133700 | 104138150500 | 393500 | 393500 | 394000 | 393500 | 81 |
| 311 | 20240422 | 133600 | 104106250500 | 393500 | 394000 | 394000 | 393500 | 85 |
| 312 | 20240422 | 133500 | 104072782500 | 394000 | 394000 | 394000 | 393500 | 181 |
| 313 | 20240422 | 133400 | 104001509000 | 393500 | 394000 | 394000 | 393500 | 59 |
| 314 | 20240422 | 133300 | 103978276000 | 393500 | 393500 | 394000 | 393500 | 310 |
| 315 | 20240422 | 133200 | 103856255500 | 393500 | 394000 | 394000 | 393500 | 990 |
| 316 | 20240422 | 133100 | 103466484500 | 394000 | 393500 | 394000 | 393500 | 354 |
| 317 | 20240422 | 133000 | 103327180500 | 393500 | 394000 | 394000 | 393500 | 146 |
| 318 | 20240422 | 132900 | 103269692500 | 394000 | 394000 | 394500 | 394000 | 482 |
| 319 | 20240422 | 132800 | 103079776000 | 394500 | 394000 | 394500 | 394000 | 73 |
| 320 | 20240422 | 132700 | 103051006500 | 394000 | 394000 | 394500 | 393500 | 1379 |
| 321 | 20240422 | 132600 | 102507674000 | 394000 | 394000 | 394500 | 394000 | 91 |
| 322 | 20240422 | 132500 | 102471795500 | 394000 | 394500 | 394500 | 394000 | 81 |
| 323 | 20240422 | 132400 | 102439845000 | 394500 | 394000 | 394500 | 394000 | 123 |
| 324 | 20240422 | 132300 | 102391341500 | 394000 | 394000 | 394500 | 393500 | 206 |
| 325 | 20240422 | 132200 | 102310178500 | 394000 | 393500 | 394500 | 393500 | 467 |
| 326 | 20240422 | 132100 | 102126183500 | 393500 | 394000 | 394000 | 393500 | 85 |
| 327 | 20240422 | 132000 | 102092714000 | 394000 | 394000 | 394500 | 394000 | 317 |
| 328 | 20240422 | 131900 | 101967813000 | 394000 | 394000 | 394500 | 394000 | 175 |
| 329 | 20240422 | 131800 | 101898844500 | 394000 | 394500 | 394500 | 394000 | 90 |
| 330 | 20240422 | 131700 | 101863369500 | 394500 | 394000 | 394500 | 394000 | 176 |
| 331 | 20240422 | 131600 | 101794013000 | 394000 | 393500 | 394500 | 393500 | 311 |
| 332 | 20240422 | 131500 | 101671479500 | 393500 | 394000 | 394500 | 393500 | 365 |
| 333 | 20240422 | 131400 | 101527666500 | 394000 | 394000 | 394500 | 394000 | 310 |
| 334 | 20240422 | 131300 | 101405524000 | 394000 | 394000 | 394500 | 393500 | 768 |
| 335 | 20240422 | 131200 | 101102928000 | 394000 | 394000 | 394500 | 394000 | 149 |
| 336 | 20240422 | 131100 | 101044206500 | 394000 | 394000 | 394000 | 393500 | 1008 |
| 337 | 20240422 | 131000 | 100647058000 | 394000 | 394000 | 394000 | 393500 | 85 |
| 338 | 20240422 | 130900 | 100613572000 | 393500 | 393500 | 394000 | 393000 | 277 |
| 339 | 20240422 | 130800 | 100504591500 | 393500 | 393500 | 394000 | 393000 | 707 |
| 340 | 20240422 | 130700 | 100226387500 | 393000 | 393500 | 393500 | 393000 | 239 |
| 341 | 20240422 | 130600 | 100132361000 | 393500 | 393000 | 394000 | 393000 | 258 |
| 342 | 20240422 | 130500 | 100030847000 | 393000 | 392500 | 394000 | 392500 | 1741 |
| 343 | 20240422 | 130400 | 99346012000 | 392500 | 392500 | 393000 | 392500 | 216 |
| 344 | 20240422 | 130300 | 99261221500 | 393000 | 393500 | 393500 | 392500 | 807 |
| 345 | 20240422 | 130200 | 98944113000 | 393500 | 393000 | 393500 | 393000 | 309 |
| 346 | 20240422 | 130100 | 98822670000 | 393000 | 393500 | 393500 | 393000 | 417 |
| 347 | 20240422 | 130000 | 98658745500 | 393500 | 392500 | 393500 | 392500 | 562 |
| 348 | 20240422 | 125900 | 98437946000 | 392500 | 393000 | 393500 | 392500 | 1360 |
| 349 | 20240422 | 125800 | 97903688000 | 393500 | 393500 | 394000 | 393000 | 1990 |
| 350 | 20240422 | 125700 | 97120791500 | 393500 | 394000 | 394000 | 393500 | 342 |
| 351 | 20240422 | 125600 | 96986126500 | 394000 | 394500 | 394500 | 393500 | 598 |
| 352 | 20240422 | 125500 | 96750542000 | 394000 | 395000 | 395000 | 394000 | 1285 |
| 353 | 20240422 | 125400 | 96243667500 | 394500 | 394500 | 395000 | 394500 | 125 |
| 354 | 20240422 | 125300 | 96194300500 | 395000 | 394500 | 395000 | 394500 | 318 |
| 355 | 20240422 | 125200 | 96068770500 | 394500 | 395000 | 395000 | 394500 | 155 |
| 356 | 20240422 | 125100 | 96007581000 | 395000 | 395000 | 395000 | 395000 | 1479 |
| 357 | 20240422 | 125000 | 95423376000 | 395000 | 395500 | 395500 | 395000 | 306 |
| 358 | 20240422 | 124900 | 95302410500 | 395000 | 395500 | 395500 | 395000 | 145 |
| 359 | 20240422 | 124800 | 95245088500 | 395500 | 395500 | 395500 | 395000 | 524 |
| 360 | 20240422 | 124700 | 95037913000 | 395500 | 395500 | 395500 | 395000 | 149 |
| 361 | 20240422 | 124600 | 94978998500 | 395500 | 395500 | 395500 | 395000 | 837 |
| 362 | 20240422 | 124500 | 94648144000 | 395000 | 395500 | 395500 | 395000 | 135 |
| 363 | 20240422 | 124400 | 94594766000 | 395500 | 395500 | 395500 | 395000 | 156 |
| 364 | 20240422 | 124300 | 94533080000 | 395500 | 395500 | 395500 | 395000 | 576 |
| 365 | 20240422 | 124200 | 94305416500 | 395500 | 395000 | 395500 | 395000 | 438 |
| 366 | 20240422 | 124100 | 94132242500 | 395000 | 396000 | 396000 | 395000 | 2195 |
| 367 | 20240422 | 124000 | 93264386000 | 395500 | 395500 | 396000 | 395500 | 358 |
| 368 | 20240422 | 123900 | 93122697500 | 395500 | 396000 | 396000 | 395500 | 125 |
| 369 | 20240422 | 123800 | 93073229000 | 396000 | 395500 | 396000 | 395500 | 234 |
| 370 | 20240422 | 123700 | 92980589000 | 396000 | 396000 | 396000 | 395500 | 592 |
| 371 | 20240422 | 123600 | 92746208000 | 395500 | 396000 | 396000 | 395500 | 572 |
| 372 | 20240422 | 123500 | 92519729500 | 395500 | 395500 | 396000 | 395000 | 1118 |
| 373 | 20240422 | 123400 | 92077682000 | 395500 | 395000 | 395500 | 395000 | 127 |
| 374 | 20240422 | 123300 | 92027471000 | 395000 | 395500 | 396000 | 395000 | 2749 |
| 375 | 20240422 | 123200 | 90940593500 | 396000 | 396000 | 396500 | 395500 | 1915 |
| 376 | 20240422 | 123100 | 90182390000 | 396000 | 396500 | 396500 | 396000 | 1975 |
| 377 | 20240422 | 123000 | 89400244500 | 396500 | 395500 | 396500 | 395500 | 4158 |
| 378 | 20240422 | 122900 | 87754371000 | 395000 | 395000 | 395500 | 394500 | 4233 |
| 379 | 20240422 | 122800 | 86082267500 | 394500 | 395000 | 395000 | 394500 | 80 |
| 380 | 20240422 | 122700 | 86050680500 | 395000 | 394500 | 395000 | 394000 | 496 |
| 381 | 20240422 | 122600 | 85855007000 | 394500 | 394500 | 395000 | 394000 | 1155 |
| 382 | 20240422 | 122500 | 85399426000 | 394500 | 394000 | 394500 | 394000 | 93 |
| 383 | 20240422 | 122400 | 85362760500 | 394500 | 394000 | 394500 | 394000 | 836 |
| 384 | 20240422 | 122300 | 85033369000 | 394000 | 393500 | 394000 | 393500 | 448 |
| 385 | 20240422 | 122200 | 84856912000 | 394000 | 394000 | 394000 | 393500 | 192 |
| 386 | 20240422 | 122100 | 84781318000 | 393500 | 394000 | 394000 | 393500 | 106 |
| 387 | 20240422 | 122000 | 84739567500 | 394000 | 393500 | 394000 | 393500 | 116 |
| 388 | 20240422 | 121900 | 84693887000 | 393500 | 393500 | 394000 | 393500 | 62 |
| 389 | 20240422 | 121800 | 84669487500 | 394000 | 394000 | 394500 | 393500 | 207 |
| 390 | 20240422 | 121700 | 84587960000 | 393500 | 394000 | 394500 | 393500 | 429 |
| 391 | 20240422 | 121600 | 84418955500 | 394500 | 394500 | 394500 | 394000 | 76 |
| 392 | 20240422 | 121500 | 84388981000 | 394500 | 394500 | 394500 | 394000 | 95 |
| 393 | 20240422 | 121400 | 84351507000 | 394500 | 394500 | 395000 | 394000 | 802 |
| 394 | 20240422 | 121300 | 84034995500 | 394500 | 394000 | 394500 | 394000 | 808 |
| 395 | 20240422 | 121200 | 83716364000 | 394500 | 394500 | 394500 | 394000 | 741 |
| 396 | 20240422 | 121100 | 83424331000 | 394500 | 394000 | 394500 | 394000 | 121 |
| 397 | 20240422 | 121000 | 83376622500 | 394000 | 394500 | 394500 | 394000 | 243 |
| 398 | 20240422 | 120900 | 83280783500 | 394500 | 395000 | 395000 | 394000 | 553 |
| 399 | 20240422 | 120800 | 83062616000 | 394500 | 394500 | 395000 | 394500 | 349 |
| 400 | 20240422 | 120700 | 82924928000 | 394500 | 394500 | 395000 | 394000 | 426 |
| 401 | 20240422 | 120600 | 82756876500 | 394500 | 394500 | 395000 | 394000 | 1039 |
| 402 | 20240422 | 120500 | 82346966500 | 394500 | 394000 | 394500 | 393500 | 1243 |
| 403 | 20240422 | 120400 | 81857064000 | 393500 | 394000 | 394000 | 393500 | 270 |
| 404 | 20240422 | 120300 | 81750749000 | 393500 | 393000 | 394000 | 393000 | 251 |
| 405 | 20240422 | 120200 | 81651933000 | 393000 | 393500 | 394000 | 393000 | 876 |
| 406 | 20240422 | 120100 | 81307375000 | 393500 | 393500 | 394000 | 393500 | 555 |
| 407 | 20240422 | 120000 | 81088981000 | 393500 | 394000 | 394000 | 393500 | 259 |
| 408 | 20240422 | 115900 | 80987051500 | 393500 | 393500 | 394000 | 393500 | 400 |
| 409 | 20240422 | 115800 | 80829489500 | 393500 | 393500 | 394500 | 393500 | 390 |
| 410 | 20240422 | 115700 | 80675854500 | 393500 | 394000 | 394000 | 393500 | 256 |
| 411 | 20240422 | 115600 | 80575064500 | 394000 | 394000 | 394000 | 393500 | 115 |
| 412 | 20240422 | 115500 | 80529774000 | 394000 | 393500 | 394000 | 393500 | 191 |
| 413 | 20240422 | 115400 | 80454536000 | 393500 | 393500 | 394000 | 393000 | 71 |
| 414 | 20240422 | 115300 | 80426599500 | 394000 | 393500 | 394000 | 393000 | 189 |
| 415 | 20240422 | 115200 | 80352276500 | 393500 | 393500 | 394000 | 393000 | 1113 |
| 416 | 20240422 | 115100 | 79914632500 | 393500 | 393500 | 393500 | 393000 | 396 |
| 417 | 20240422 | 115000 | 79758827000 | 393000 | 393000 | 393500 | 393000 | 252 |
| 418 | 20240422 | 114900 | 79659717500 | 393000 | 394000 | 394500 | 393000 | 1139 |
| 419 | 20240422 | 114800 | 79211232000 | 394000 | 394000 | 394500 | 394000 | 920 |
| 420 | 20240422 | 114700 | 78848744500 | 394500 | 394500 | 395000 | 394000 | 393 |
| 421 | 20240422 | 114600 | 78693719000 | 394500 | 395000 | 395000 | 394500 | 246 |
| 422 | 20240422 | 114500 | 78596629000 | 394500 | 394500 | 395000 | 394500 | 343 |
| 423 | 20240422 | 114400 | 78461301000 | 395000 | 395000 | 395000 | 394500 | 821 |
| 424 | 20240422 | 114300 | 78137373000 | 395000 | 394500 | 395000 | 394500 | 185 |
| 425 | 20240422 | 114200 | 78064362000 | 394500 | 394500 | 395000 | 394000 | 882 |
| 426 | 20240422 | 114100 | 77716421000 | 394000 | 395000 | 395000 | 394000 | 592 |
| 427 | 20240422 | 114000 | 77483028500 | 395000 | 394000 | 395000 | 394000 | 581 |
| 428 | 20240422 | 113900 | 77253831500 | 394500 | 394500 | 394500 | 394000 | 505 |
| 429 | 20240422 | 113800 | 77054663000 | 394500 | 394500 | 394500 | 394000 | 462 |
| 430 | 20240422 | 113700 | 76872417500 | 394500 | 394500 | 394500 | 394000 | 1546 |
| 431 | 20240422 | 113600 | 76262605000 | 394000 | 394500 | 394500 | 394000 | 283 |
| 432 | 20240422 | 113500 | 76150975000 | 394000 | 394000 | 394500 | 394000 | 307 |
| 433 | 20240422 | 113400 | 76029951000 | 394000 | 394500 | 394500 | 394000 | 184 |
| 434 | 20240422 | 113300 | 75957439500 | 394000 | 394500 | 394500 | 394000 | 199 |
| 435 | 20240422 | 113200 | 75879031000 | 394000 | 394500 | 394500 | 394000 | 121 |
| 436 | 20240422 | 113100 | 75831334000 | 394500 | 394500 | 394500 | 394000 | 250 |
| 437 | 20240422 | 113000 | 75732791500 | 394500 | 394000 | 394500 | 394000 | 197 |
| 438 | 20240422 | 112900 | 75655148500 | 394000 | 394000 | 394500 | 394000 | 1892 |
| 439 | 20240422 | 112800 | 74909613500 | 394500 | 394000 | 394500 | 394000 | 228 |
| 440 | 20240422 | 112700 | 74819691500 | 394000 | 394000 | 394500 | 394000 | 91 |
| 441 | 20240422 | 112600 | 74783821500 | 394000 | 394500 | 394500 | 394000 | 78 |
| 442 | 20240422 | 112500 | 74753069500 | 394500 | 394500 | 394500 | 394000 | 143 |
| 443 | 20240422 | 112400 | 74696710000 | 394500 | 394500 | 394500 | 394000 | 195 |
| 444 | 20240422 | 112300 | 74619810000 | 394500 | 394000 | 394500 | 394000 | 76 |
| 445 | 20240422 | 112200 | 74589846000 | 394500 | 394000 | 394500 | 394000 | 104 |
| 446 | 20240422 | 112100 | 74548841500 | 394000 | 394000 | 394500 | 394000 | 175 |
| 447 | 20240422 | 112000 | 74479864000 | 394000 | 394500 | 394500 | 393500 | 424 |
| 448 | 20240422 | 111900 | 74312800500 | 394500 | 394000 | 394500 | 394000 | 168 |
| 449 | 20240422 | 111800 | 74246594000 | 394000 | 394000 | 394500 | 394000 | 225 |
| 450 | 20240422 | 111700 | 74157935500 | 394000 | 394500 | 395000 | 394000 | 815 |
| 451 | 20240422 | 111600 | 73836407000 | 394500 | 393500 | 394500 | 393000 | 1113 |
| 452 | 20240422 | 111500 | 73397966000 | 393000 | 393500 | 393500 | 393000 | 76 |
| 453 | 20240422 | 111400 | 73368078500 | 393000 | 393000 | 393500 | 393000 | 125 |
| 454 | 20240422 | 111300 | 73318950000 | 393000 | 393500 | 394000 | 393000 | 269 |
| 455 | 20240422 | 111200 | 73213123500 | 393500 | 393500 | 394000 | 393000 | 380 |
| 456 | 20240422 | 111100 | 73063590000 | 393500 | 394500 | 394500 | 393500 | 639 |
| 457 | 20240422 | 111000 | 72811840500 | 394500 | 394500 | 394500 | 394000 | 102 |
| 458 | 20240422 | 110900 | 72771614000 | 394500 | 394500 | 395000 | 394000 | 1352 |
| 459 | 20240422 | 110800 | 72238199000 | 394500 | 394500 | 395000 | 394000 | 713 |
| 460 | 20240422 | 110700 | 71956875000 | 394500 | 394000 | 394500 | 394000 | 205 |
| 461 | 20240422 | 110600 | 71876060000 | 394000 | 393500 | 394500 | 393500 | 419 |
| 462 | 20240422 | 110500 | 71710887000 | 393500 | 394500 | 394500 | 393500 | 1938 |
| 463 | 20240422 | 110400 | 70947386000 | 394500 | 394000 | 394500 | 394000 | 931 |
| 464 | 20240422 | 110300 | 70580118000 | 394000 | 394500 | 395000 | 394000 | 1096 |
| 465 | 20240422 | 110200 | 70147808500 | 394500 | 394500 | 394500 | 394000 | 925 |
| 466 | 20240422 | 110100 | 69782926500 | 394500 | 394500 | 394500 | 394000 | 654 |
| 467 | 20240422 | 110000 | 69525042500 | 394000 | 394500 | 394500 | 394000 | 537 |
| 468 | 20240422 | 105900 | 69313207000 | 394000 | 394000 | 394500 | 394000 | 888 |
| 469 | 20240422 | 105800 | 68962939000 | 394500 | 394500 | 394500 | 394000 | 1027 |
| 470 | 20240422 | 105700 | 68557800500 | 394000 | 393500 | 394500 | 393000 | 1597 |
| 471 | 20240422 | 105600 | 67928708000 | 393500 | 393500 | 394000 | 393000 | 894 |
| 472 | 20240422 | 105500 | 67576993000 | 393500 | 393000 | 394000 | 392500 | 857 |
| 473 | 20240422 | 105400 | 67239962500 | 393000 | 392500 | 393000 | 392500 | 320 |
| 474 | 20240422 | 105300 | 67114212500 | 392500 | 392000 | 393000 | 392000 | 495 |
| 475 | 20240422 | 105200 | 66919945000 | 392000 | 392500 | 392500 | 392000 | 183 |
| 476 | 20240422 | 105100 | 66848172500 | 392000 | 393000 | 393000 | 392000 | 317 |
| 477 | 20240422 | 105000 | 66723755500 | 393000 | 393000 | 393000 | 392500 | 177 |
| 478 | 20240422 | 104900 | 66654244500 | 392500 | 393000 | 393000 | 392500 | 112 |
| 479 | 20240422 | 104800 | 66610235500 | 393000 | 391500 | 393000 | 391500 | 1781 |
| 480 | 20240422 | 104700 | 65911774000 | 391500 | 392000 | 392000 | 391500 | 150 |
| 481 | 20240422 | 104600 | 65852989000 | 392000 | 391500 | 392000 | 391000 | 385 |
| 482 | 20240422 | 104500 | 65702252000 | 391500 | 391500 | 392000 | 391000 | 667 |
| 483 | 20240422 | 104400 | 65441134500 | 391500 | 392000 | 392000 | 391500 | 84 |
| 484 | 20240422 | 104300 | 65408226500 | 391500 | 391500 | 392000 | 391000 | 320 |
| 485 | 20240422 | 104200 | 65282940500 | 391000 | 391500 | 391500 | 391000 | 295 |
| 486 | 20240422 | 104100 | 65167522000 | 391500 | 391500 | 391500 | 391000 | 79 |
| 487 | 20240422 | 104000 | 65136604000 | 391500 | 391500 | 391500 | 391000 | 150 |
| 488 | 20240422 | 103900 | 65077904500 | 391500 | 391000 | 392000 | 391000 | 413 |
| 489 | 20240422 | 103800 | 64916230500 | 391500 | 391500 | 391500 | 391000 | 331 |
| 490 | 20240422 | 103700 | 64786685500 | 391000 | 391500 | 391500 | 391000 | 444 |
| 491 | 20240422 | 103600 | 64612946500 | 391000 | 391500 | 391500 | 391000 | 1386 |
| 492 | 20240422 | 103500 | 64070972000 | 391500 | 392500 | 392500 | 391000 | 564 |
| 493 | 20240422 | 103400 | 63850114000 | 392000 | 391000 | 392500 | 391000 | 1450 |
| 494 | 20240422 | 103300 | 63282138000 | 391500 | 391000 | 391500 | 391000 | 245 |
| 495 | 20240422 | 103200 | 63186290000 | 391000 | 391500 | 392000 | 391000 | 409 |
| 496 | 20240422 | 103100 | 63026173500 | 391500 | 392000 | 392000 | 391500 | 131 |
| 497 | 20240422 | 103000 | 62974867500 | 392000 | 392000 | 392000 | 391500 | 210 |
| 498 | 20240422 | 102900 | 62892585500 | 392000 | 391500 | 392000 | 391500 | 1230 |
| 499 | 20240422 | 102800 | 62410637500 | 391500 | 391500 | 392000 | 391500 | 761 |
| 500 | 20240422 | 102700 | 62112636000 | 392000 | 392000 | 392000 | 391500 | 287 |
| 501 | 20240422 | 102600 | 62000254000 | 391500 | 392000 | 392000 | 391500 | 248 |
| 502 | 20240422 | 102500 | 61903143500 | 391500 | 392000 | 392500 | 391500 | 522 |
| 503 | 20240422 | 102400 | 61698546000 | 392000 | 392000 | 392500 | 392000 | 312 |
| 504 | 20240422 | 102300 | 61576160000 | 392500 | 392000 | 392500 | 392000 | 66 |
| 505 | 20240422 | 102200 | 61550271000 | 392500 | 392500 | 392500 | 392000 | 744 |
| 506 | 20240422 | 102100 | 61258568500 | 392000 | 392000 | 392500 | 392000 | 220 |
| 507 | 20240422 | 102000 | 61172317000 | 392000 | 392000 | 392500 | 392000 | 138 |
| 508 | 20240422 | 101900 | 61118212000 | 392000 | 392500 | 392500 | 392000 | 260 |
| 509 | 20240422 | 101800 | 61016219000 | 392500 | 392000 | 392500 | 392000 | 163 |
| 510 | 20240422 | 101700 | 60952275500 | 392500 | 392000 | 392500 | 392000 | 1059 |
| 511 | 20240422 | 101600 | 60536662500 | 392500 | 393500 | 393500 | 392000 | 1434 |
| 512 | 20240422 | 101500 | 59973642000 | 393500 | 393500 | 393500 | 393000 | 402 |
| 513 | 20240422 | 101400 | 59815568000 | 393500 | 393500 | 393500 | 393000 | 69 |
| 514 | 20240422 | 101300 | 59788427000 | 393500 | 393000 | 393500 | 392500 | 274 |
| 515 | 20240422 | 101200 | 59680695000 | 393500 | 392000 | 394000 | 392000 | 3109 |
| 516 | 20240422 | 101100 | 58458214500 | 392000 | 392000 | 392500 | 391500 | 902 |
| 517 | 20240422 | 101000 | 58104561000 | 392000 | 392000 | 392000 | 391500 | 432 |
| 518 | 20240422 | 100900 | 57935266000 | 391500 | 392000 | 392000 | 391000 | 1454 |
| 519 | 20240422 | 100800 | 57366282000 | 391500 | 391500 | 392000 | 391000 | 987 |
| 520 | 20240422 | 100700 | 56979823000 | 391500 | 391500 | 391500 | 391000 | 499 |
| 521 | 20240422 | 100600 | 56784532000 | 391500 | 391500 | 391500 | 391000 | 282 |
| 522 | 20240422 | 100500 | 56674220500 | 391500 | 391500 | 392000 | 391000 | 465 |
| 523 | 20240422 | 100400 | 56492188000 | 391500 | 391500 | 391500 | 391000 | 1129 |
| 524 | 20240422 | 100300 | 56050704500 | 391000 | 391500 | 392000 | 391000 | 888 |
| 525 | 20240422 | 100200 | 55703218500 | 392000 | 392000 | 392000 | 391500 | 249 |
| 526 | 20240422 | 100100 | 55605722500 | 392000 | 392000 | 392000 | 391500 | 332 |
| 527 | 20240422 | 100000 | 55475676500 | 391500 | 392000 | 392500 | 391500 | 527 |
| 528 | 20240422 | 095900 | 55269123500 | 392500 | 392000 | 392500 | 392000 | 274 |
| 529 | 20240422 | 095800 | 55161675500 | 392000 | 393000 | 393000 | 392000 | 206 |
| 530 | 20240422 | 095700 | 55080844500 | 392500 | 393500 | 393500 | 392500 | 364 |
| 531 | 20240422 | 095600 | 54937800000 | 393000 | 393500 | 393500 | 393000 | 277 |
| 532 | 20240422 | 095500 | 54828906000 | 393500 | 392500 | 393500 | 392500 | 313 |
| 533 | 20240422 | 095400 | 54705855000 | 392500 | 393000 | 393000 | 392500 | 539 |
| 534 | 20240422 | 095300 | 54494122500 | 393000 | 392500 | 393000 | 392500 | 105 |
| 535 | 20240422 | 095200 | 54452886000 | 392500 | 393500 | 394000 | 392500 | 732 |
| 536 | 20240422 | 095100 | 54165084000 | 393500 | 393500 | 393500 | 393000 | 879 |
| 537 | 20240422 | 095000 | 53819345500 | 393500 | 392500 | 393500 | 392500 | 1380 |
| 538 | 20240422 | 094900 | 53277134000 | 392500 | 392500 | 392500 | 392000 | 232 |
| 539 | 20240422 | 094800 | 53186076500 | 392000 | 393000 | 393000 | 391000 | 3347 |
| 540 | 20240422 | 094700 | 51875094000 | 393000 | 393000 | 393500 | 392500 | 911 |
| 541 | 20240422 | 094600 | 51517137500 | 393000 | 393000 | 393000 | 392500 | 430 |
| 542 | 20240422 | 094500 | 51348226500 | 393000 | 391500 | 393000 | 391500 | 1402 |
| 543 | 20240422 | 094400 | 50798744500 | 391500 | 391500 | 392000 | 390500 | 1752 |
| 544 | 20240422 | 094300 | 50113221500 | 392000 | 391500 | 392000 | 391000 | 1836 |
| 545 | 20240422 | 094200 | 49394287500 | 391000 | 391500 | 392000 | 391000 | 740 |
| 546 | 20240422 | 094100 | 49104805500 | 391500 | 391500 | 392000 | 391500 | 1485 |
| 547 | 20240422 | 094000 | 48523324000 | 391500 | 392500 | 392500 | 391500 | 1545 |
| 548 | 20240422 | 093900 | 47918001000 | 392500 | 393000 | 393000 | 392000 | 866 |
| 549 | 20240422 | 093800 | 47578387500 | 393000 | 393500 | 393500 | 392500 | 2075 |
| 550 | 20240422 | 093700 | 46762367500 | 393000 | 393000 | 393500 | 393000 | 167 |
| 551 | 20240422 | 093600 | 46696672500 | 393000 | 392500 | 393500 | 392500 | 493 |
| 552 | 20240422 | 093500 | 46503050000 | 392500 | 393500 | 394000 | 392000 | 2188 |
| 553 | 20240422 | 093400 | 45642985500 | 394000 | 393500 | 394000 | 393000 | 562 |
| 554 | 20240422 | 093300 | 45421784500 | 393500 | 392500 | 393500 | 392500 | 896 |
| 555 | 20240422 | 093200 | 45069951000 | 392500 | 391500 | 393000 | 391500 | 1877 |
| 556 | 20240422 | 093100 | 44334030000 | 392000 | 392000 | 392500 | 391000 | 4626 |
| 557 | 20240422 | 093000 | 42522710500 | 392000 | 393000 | 393500 | 392000 | 1526 |
| 558 | 20240422 | 092900 | 41923788500 | 393000 | 393000 | 393500 | 392500 | 1396 |
| 559 | 20240422 | 092800 | 41375146500 | 393000 | 394500 | 394500 | 393000 | 2710 |
| 560 | 20240422 | 092700 | 40308468500 | 394500 | 395000 | 395500 | 394500 | 992 |
| 561 | 20240422 | 092600 | 39916571000 | 395500 | 395000 | 395500 | 394500 | 548 |
| 562 | 20240422 | 092500 | 39700140500 | 394500 | 394500 | 395500 | 394500 | 822 |
| 563 | 20240422 | 092400 | 39375438500 | 394500 | 394500 | 395000 | 394000 | 2111 |
| 564 | 20240422 | 092300 | 38543455000 | 394500 | 395000 | 396000 | 394000 | 2465 |
| 565 | 20240422 | 092200 | 37570065000 | 395500 | 395000 | 396000 | 394500 | 4028 |
| 566 | 20240422 | 092100 | 35977209500 | 395000 | 394500 | 395000 | 394000 | 1760 |
| 567 | 20240422 | 092000 | 35282323000 | 394500 | 394000 | 395000 | 394000 | 785 |
| 568 | 20240422 | 091900 | 34972672000 | 394500 | 394000 | 394500 | 393500 | 1477 |
| 569 | 20240422 | 091800 | 34390631500 | 394000 | 393500 | 394500 | 393500 | 1169 |
| 570 | 20240422 | 091700 | 33930224500 | 394000 | 393500 | 394500 | 393500 | 1933 |
| 571 | 20240422 | 091600 | 33168782500 | 393500 | 392500 | 393500 | 392000 | 1241 |
| 572 | 20240422 | 091500 | 32681174000 | 392000 | 393500 | 394000 | 391500 | 3881 |
| 573 | 20240422 | 091400 | 31157752000 | 393500 | 395500 | 396000 | 393500 | 3654 |
| 574 | 20240422 | 091300 | 29715167500 | 395500 | 396000 | 396500 | 395500 | 1298 |
| 575 | 20240422 | 091200 | 29201165000 | 396000 | 395000 | 396500 | 395000 | 2402 |
| 576 | 20240422 | 091100 | 28250377000 | 395000 | 395500 | 396000 | 395000 | 1779 |
| 577 | 20240422 | 091000 | 27547125500 | 395000 | 396000 | 396500 | 395000 | 3229 |
| 578 | 20240422 | 090900 | 26269124500 | 396000 | 395500 | 396500 | 395500 | 2634 |
| 579 | 20240422 | 090800 | 25225608500 | 396000 | 395000 | 396500 | 395000 | 4857 |
| 580 | 20240422 | 090700 | 23303690000 | 395000 | 397000 | 397000 | 395000 | 4637 |
| 581 | 20240422 | 090600 | 21467677500 | 397000 | 397000 | 397500 | 396500 | 4474 |
| 582 | 20240422 | 090500 | 19691098000 | 396500 | 396000 | 397000 | 396000 | 4737 |
| 583 | 20240422 | 090400 | 17812208500 | 396000 | 396500 | 396500 | 395500 | 3408 |
| 584 | 20240422 | 090300 | 16462009500 | 396500 | 397000 | 398000 | 396000 | 6857 |
| 585 | 20240422 | 090200 | 13738964000 | 397500 | 398000 | 398500 | 395000 | 5259 |
| 586 | 20240422 | 090100 | 11651865000 | 398500 | 397000 | 398500 | 397000 | 8840 |
| 587 | 20240422 | 090000 | 8133742000 | 397500 | 397500 | 398000 | 394000 | 20195 |