34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240429 | 184100 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 11914 |
| 3 | 20240429 | 184000 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 4 | 20240429 | 183900 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 5 | 20240429 | 183800 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 6 | 20240429 | 183700 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 7 | 20240429 | 183600 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 8 | 20240429 | 183500 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 9 | 20240429 | 183400 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 10 | 20240429 | 183300 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 11 | 20240429 | 183200 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 12 | 20240429 | 183100 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 13 | 20240429 | 183000 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 14 | 20240429 | 182900 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 15 | 20240429 | 182800 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 16 | 20240429 | 182700 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 17 | 20240429 | 182600 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 18 | 20240429 | 182500 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 19 | 20240429 | 182400 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 20 | 20240429 | 182300 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 21 | 20240429 | 182200 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 22 | 20240429 | 182100 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 23 | 20240429 | 182000 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 24 | 20240429 | 181900 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 25 | 20240429 | 181800 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 26 | 20240429 | 181700 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 27 | 20240429 | 181600 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 28 | 20240429 | 181500 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 29 | 20240429 | 181400 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 30 | 20240429 | 181300 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 31 | 20240429 | 181200 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 32 | 20240429 | 181100 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 11914 |
| 33 | 20240429 | 181000 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 34 | 20240429 | 180900 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 35 | 20240429 | 180800 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 36 | 20240429 | 180700 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 37 | 20240429 | 180600 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 38 | 20240429 | 180500 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 39 | 20240429 | 180400 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 40 | 20240429 | 180300 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 41 | 20240429 | 180200 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 42 | 20240429 | 180100 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 43 | 20240429 | 180000 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 44 | 20240429 | 175900 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 45 | 20240429 | 175800 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 46 | 20240429 | 175700 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 47 | 20240429 | 175600 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 48 | 20240429 | 175500 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 49 | 20240429 | 175400 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 50 | 20240429 | 175300 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 51 | 20240429 | 175200 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 52 | 20240429 | 175100 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 53 | 20240429 | 175000 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 54 | 20240429 | 174900 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 55 | 20240429 | 174800 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 56 | 20240429 | 174700 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 57 | 20240429 | 174600 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 58 | 20240429 | 174500 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 59 | 20240429 | 174400 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 60 | 20240429 | 174300 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 61 | 20240429 | 174200 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 62 | 20240429 | 174100 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 11914 |
| 63 | 20240429 | 174000 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 64 | 20240429 | 173900 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 65 | 20240429 | 173800 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 66 | 20240429 | 173700 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 67 | 20240429 | 173600 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 68 | 20240429 | 173500 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 69 | 20240429 | 173400 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 70 | 20240429 | 173300 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 71 | 20240429 | 173200 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 72 | 20240429 | 173100 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 73 | 20240429 | 173000 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 74 | 20240429 | 172900 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 75 | 20240429 | 172800 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 76 | 20240429 | 172700 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 77 | 20240429 | 172600 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 78 | 20240429 | 172500 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 79 | 20240429 | 172400 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 80 | 20240429 | 172300 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 81 | 20240429 | 172200 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 82 | 20240429 | 172100 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 83 | 20240429 | 172000 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 84 | 20240429 | 171900 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 85 | 20240429 | 171800 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 86 | 20240429 | 171700 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 87 | 20240429 | 171600 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 88 | 20240429 | 171500 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 89 | 20240429 | 171400 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 90 | 20240429 | 171300 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 91 | 20240429 | 171200 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 92 | 20240429 | 171100 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 11914 |
| 93 | 20240429 | 171000 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 94 | 20240429 | 170900 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 95 | 20240429 | 170800 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 96 | 20240429 | 170700 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 97 | 20240429 | 170600 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 98 | 20240429 | 170500 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 99 | 20240429 | 170400 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 100 | 20240429 | 170300 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 101 | 20240429 | 170200 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 102 | 20240429 | 170100 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 103 | 20240429 | 170000 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 104 | 20240429 | 165900 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 105 | 20240429 | 165800 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 106 | 20240429 | 165700 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 107 | 20240429 | 165600 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 108 | 20240429 | 165500 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 109 | 20240429 | 165400 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 110 | 20240429 | 165300 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 111 | 20240429 | 165200 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 112 | 20240429 | 165100 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 113 | 20240429 | 165000 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 114 | 20240429 | 164900 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 115 | 20240429 | 164800 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 116 | 20240429 | 164700 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 117 | 20240429 | 164600 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 118 | 20240429 | 164500 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 119 | 20240429 | 164400 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 120 | 20240429 | 164300 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 121 | 20240429 | 164200 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 122 | 20240429 | 164100 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 11914 |
| 123 | 20240429 | 164000 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 124 | 20240429 | 163900 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 125 | 20240429 | 163800 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 126 | 20240429 | 163700 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 127 | 20240429 | 163600 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 128 | 20240429 | 163500 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 129 | 20240429 | 163400 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 130 | 20240429 | 163300 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 131 | 20240429 | 163200 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 132 | 20240429 | 163100 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 133 | 20240429 | 163000 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 134 | 20240429 | 162900 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 135 | 20240429 | 162800 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 136 | 20240429 | 162700 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 137 | 20240429 | 162600 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 138 | 20240429 | 162500 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 139 | 20240429 | 162400 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 140 | 20240429 | 162300 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 141 | 20240429 | 162200 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 142 | 20240429 | 162100 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 143 | 20240429 | 162000 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 144 | 20240429 | 161900 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 145 | 20240429 | 161800 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 146 | 20240429 | 161700 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 147 | 20240429 | 161600 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 148 | 20240429 | 161500 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 149 | 20240429 | 161400 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 150 | 20240429 | 161300 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 151 | 20240429 | 161200 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 152 | 20240429 | 161100 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 11914 |
| 153 | 20240429 | 161000 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 154 | 20240429 | 160900 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 155 | 20240429 | 160800 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 156 | 20240429 | 160700 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 157 | 20240429 | 160600 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 158 | 20240429 | 160500 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 159 | 20240429 | 160400 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 160 | 20240429 | 160300 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 161 | 20240429 | 160200 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 162 | 20240429 | 160100 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 163 | 20240429 | 160000 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 164 | 20240429 | 155900 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 165 | 20240429 | 155800 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 166 | 20240429 | 155700 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 167 | 20240429 | 155600 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 168 | 20240429 | 155500 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 169 | 20240429 | 155400 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 170 | 20240429 | 155300 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 171 | 20240429 | 155200 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 172 | 20240429 | 155100 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 173 | 20240429 | 155000 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 174 | 20240429 | 154900 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 175 | 20240429 | 154800 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 176 | 20240429 | 154700 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 177 | 20240429 | 154600 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 178 | 20240429 | 154500 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 179 | 20240429 | 154400 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 180 | 20240429 | 154300 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 181 | 20240429 | 154200 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 182 | 20240429 | 154100 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 11914 |
| 183 | 20240429 | 154000 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 184 | 20240429 | 153900 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 185 | 20240429 | 153800 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 186 | 20240429 | 153700 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 187 | 20240429 | 153600 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 188 | 20240429 | 153500 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 189 | 20240429 | 153400 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 190 | 20240429 | 153300 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 191 | 20240429 | 153200 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 192 | 20240429 | 153100 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 193 | 20240429 | 153000 | 88500635500 | 286000 | 286000 | 286000 | 286000 | 11914 |
| 194 | 20240429 | 152900 | 85093231500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 195 | 20240429 | 152800 | 85093231500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 196 | 20240429 | 152700 | 85093231500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 197 | 20240429 | 152600 | 85093231500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 198 | 20240429 | 152500 | 85093231500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 199 | 20240429 | 152400 | 85093231500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 200 | 20240429 | 152300 | 85093231500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 201 | 20240429 | 152200 | 85093231500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 202 | 20240429 | 152100 | 85093231500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 203 | 20240429 | 152000 | 85093231500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 204 | 20240429 | 151900 | 85093231500 | 285000 | 285500 | 285500 | 285000 | 1185 |
| 205 | 20240429 | 151800 | 84755303000 | 285000 | 285000 | 285500 | 285000 | 1597 |
| 206 | 20240429 | 151700 | 84300035000 | 285500 | 285500 | 285500 | 285000 | 782 |
| 207 | 20240429 | 151600 | 84076900000 | 285000 | 285500 | 285500 | 285000 | 1246 |
| 208 | 20240429 | 151500 | 83721347500 | 285500 | 285000 | 285500 | 285000 | 1504 |
| 209 | 20240429 | 151400 | 83292099000 | 285500 | 285500 | 285500 | 285000 | 709 |
| 210 | 20240429 | 151300 | 83089764500 | 285500 | 285000 | 285500 | 284500 | 3305 |
| 211 | 20240429 | 151200 | 82147509500 | 285000 | 285000 | 285000 | 284500 | 762 |
| 212 | 20240429 | 151100 | 81930497000 | 285000 | 285000 | 285000 | 284500 | 782 |
| 213 | 20240429 | 151000 | 81707808000 | 284500 | 285000 | 285000 | 284500 | 629 |
| 214 | 20240429 | 150900 | 81528714000 | 285000 | 285000 | 285000 | 284500 | 644 |
| 215 | 20240429 | 150800 | 81345377500 | 285000 | 284500 | 285000 | 284000 | 835 |
| 216 | 20240429 | 150700 | 81107795500 | 284500 | 284500 | 285000 | 284000 | 1022 |
| 217 | 20240429 | 150600 | 80817176500 | 285000 | 284500 | 285000 | 284000 | 1125 |
| 218 | 20240429 | 150500 | 80497144500 | 284000 | 284500 | 284500 | 283500 | 842 |
| 219 | 20240429 | 150400 | 80257908500 | 284500 | 284500 | 284500 | 283500 | 1158 |
| 220 | 20240429 | 150300 | 79928970500 | 284500 | 284000 | 284500 | 283500 | 2097 |
| 221 | 20240429 | 150200 | 79333298000 | 284000 | 284500 | 284500 | 283500 | 502 |
| 222 | 20240429 | 150100 | 79190795000 | 284000 | 284500 | 284500 | 282500 | 2183 |
| 223 | 20240429 | 150000 | 78572356500 | 284000 | 284000 | 284500 | 283000 | 1628 |
| 224 | 20240429 | 145900 | 78110473500 | 284000 | 284500 | 285000 | 283500 | 1834 |
| 225 | 20240429 | 145800 | 77589480000 | 284500 | 285000 | 285000 | 284500 | 454 |
| 226 | 20240429 | 145700 | 77460230500 | 285000 | 285500 | 285500 | 284500 | 1640 |
| 227 | 20240429 | 145600 | 76993328500 | 285000 | 285500 | 285500 | 285000 | 867 |
| 228 | 20240429 | 145500 | 76746143500 | 285000 | 285500 | 285500 | 285000 | 283 |
| 229 | 20240429 | 145400 | 76665455000 | 285500 | 285500 | 285500 | 285000 | 523 |
| 230 | 20240429 | 145300 | 76516242500 | 285500 | 285000 | 285500 | 284500 | 948 |
| 231 | 20240429 | 145200 | 76245870500 | 285000 | 285000 | 285000 | 284500 | 373 |
| 232 | 20240429 | 145100 | 76139665500 | 285500 | 285500 | 286000 | 285000 | 1688 |
| 233 | 20240429 | 145000 | 75657911000 | 285000 | 285500 | 285500 | 285000 | 446 |
| 234 | 20240429 | 144900 | 75530716500 | 285500 | 285500 | 285500 | 285000 | 871 |
| 235 | 20240429 | 144800 | 75282190500 | 285500 | 286000 | 286000 | 285500 | 3177 |
| 236 | 20240429 | 144700 | 74375124000 | 286000 | 286000 | 286000 | 285500 | 259 |
| 237 | 20240429 | 144600 | 74301160000 | 285500 | 286000 | 286000 | 285500 | 1295 |
| 238 | 20240429 | 144500 | 73931225500 | 285500 | 285500 | 286000 | 285500 | 533 |
| 239 | 20240429 | 144400 | 73779023000 | 285500 | 285500 | 286000 | 285500 | 688 |
| 240 | 20240429 | 144300 | 73582543000 | 286000 | 286000 | 286000 | 285500 | 1476 |
| 241 | 20240429 | 144200 | 73161052500 | 286000 | 286000 | 286000 | 285500 | 607 |
| 242 | 20240429 | 144100 | 72987509000 | 286000 | 285500 | 286000 | 285000 | 2305 |
| 243 | 20240429 | 144000 | 72329494500 | 285000 | 285000 | 285500 | 285000 | 603 |
| 244 | 20240429 | 143900 | 72157457000 | 285000 | 285000 | 285500 | 285000 | 322 |
| 245 | 20240429 | 143800 | 72065627000 | 285000 | 285500 | 285500 | 285000 | 460 |
| 246 | 20240429 | 143700 | 71934467000 | 285000 | 285500 | 285500 | 285000 | 377 |
| 247 | 20240429 | 143600 | 71826952000 | 284500 | 284000 | 285500 | 284000 | 2098 |
| 248 | 20240429 | 143500 | 71229412500 | 284000 | 284500 | 284500 | 284000 | 744 |
| 249 | 20240429 | 143400 | 71017876500 | 284500 | 284500 | 284500 | 284000 | 324 |
| 250 | 20240429 | 143300 | 70925843000 | 284000 | 284500 | 284500 | 283000 | 3735 |
| 251 | 20240429 | 143200 | 69866399000 | 284500 | 285000 | 285000 | 284000 | 785 |
| 252 | 20240429 | 143100 | 69643178500 | 285000 | 285000 | 285000 | 284500 | 444 |
| 253 | 20240429 | 143000 | 69516830500 | 285000 | 285000 | 285000 | 284500 | 443 |
| 254 | 20240429 | 142900 | 69390661500 | 285000 | 285000 | 285000 | 284000 | 664 |
| 255 | 20240429 | 142800 | 69201777500 | 284500 | 284500 | 285000 | 284500 | 590 |
| 256 | 20240429 | 142700 | 69033867000 | 284500 | 285000 | 285000 | 284500 | 389 |
| 257 | 20240429 | 142600 | 68923153500 | 285000 | 285000 | 285500 | 284500 | 493 |
| 258 | 20240429 | 142500 | 68782709000 | 285000 | 285000 | 285500 | 284500 | 724 |
| 259 | 20240429 | 142400 | 68576134000 | 285000 | 285000 | 285500 | 284500 | 725 |
| 260 | 20240429 | 142300 | 68369419000 | 285000 | 285500 | 285500 | 285000 | 424 |
| 261 | 20240429 | 142200 | 68248558000 | 285500 | 285500 | 285500 | 285000 | 319 |
| 262 | 20240429 | 142100 | 68157619000 | 285500 | 285000 | 285500 | 285000 | 268 |
| 263 | 20240429 | 142000 | 68081196500 | 285000 | 285500 | 286000 | 285000 | 866 |
| 264 | 20240429 | 141900 | 67834032500 | 285500 | 286000 | 286000 | 285500 | 274 |
| 265 | 20240429 | 141800 | 67755748500 | 286000 | 285500 | 286000 | 285500 | 618 |
| 266 | 20240429 | 141700 | 67579082500 | 286000 | 285500 | 286000 | 285000 | 879 |
| 267 | 20240429 | 141600 | 67328005000 | 285500 | 285500 | 285500 | 285000 | 727 |
| 268 | 20240429 | 141500 | 67120573500 | 285500 | 285500 | 285500 | 285000 | 810 |
| 269 | 20240429 | 141400 | 66889405000 | 285000 | 285500 | 285500 | 285000 | 254 |
| 270 | 20240429 | 141300 | 66816938000 | 285500 | 286500 | 286500 | 285000 | 1310 |
| 271 | 20240429 | 141200 | 66442611500 | 286500 | 285500 | 286500 | 285500 | 1354 |
| 272 | 20240429 | 141100 | 66055374000 | 286000 | 286000 | 286500 | 286000 | 3095 |
| 273 | 20240429 | 141000 | 65169740500 | 286000 | 285500 | 286000 | 285500 | 1277 |
| 274 | 20240429 | 140900 | 64804668500 | 285500 | 285000 | 286000 | 285000 | 2675 |
| 275 | 20240429 | 140800 | 64040419500 | 285000 | 285500 | 285500 | 284500 | 3352 |
| 276 | 20240429 | 140700 | 63084526500 | 285500 | 285000 | 285500 | 285000 | 1633 |
| 277 | 20240429 | 140600 | 62618836500 | 285000 | 284500 | 285500 | 284500 | 2977 |
| 278 | 20240429 | 140500 | 61770205000 | 285000 | 284500 | 285000 | 284000 | 1763 |
| 279 | 20240429 | 140400 | 61268829000 | 285000 | 285000 | 285500 | 284500 | 1214 |
| 280 | 20240429 | 140300 | 60922954000 | 285500 | 285500 | 285500 | 285000 | 377 |
| 281 | 20240429 | 140200 | 60815439500 | 285000 | 285000 | 285500 | 284500 | 694 |
| 282 | 20240429 | 140100 | 60617691500 | 284500 | 285000 | 285000 | 284500 | 701 |
| 283 | 20240429 | 140000 | 60417994500 | 285000 | 285000 | 285500 | 284500 | 685 |
| 284 | 20240429 | 135900 | 60222770000 | 285000 | 285000 | 285500 | 284500 | 4175 |
| 285 | 20240429 | 135800 | 59031538000 | 285000 | 285500 | 285500 | 285000 | 1041 |
| 286 | 20240429 | 135700 | 58734455500 | 285500 | 284500 | 285500 | 284500 | 2968 |
| 287 | 20240429 | 135600 | 57888392500 | 285000 | 284500 | 285000 | 284000 | 2246 |
| 288 | 20240429 | 135500 | 57249415000 | 284500 | 284000 | 284500 | 284000 | 485 |
| 289 | 20240429 | 135400 | 57111586500 | 284000 | 283500 | 284500 | 283500 | 647 |
| 290 | 20240429 | 135300 | 56927831000 | 283500 | 284000 | 284500 | 283500 | 1572 |
| 291 | 20240429 | 135200 | 56481236000 | 284000 | 283500 | 284500 | 283000 | 5362 |
| 292 | 20240429 | 135100 | 54959818500 | 283500 | 283000 | 283500 | 283000 | 1150 |
| 293 | 20240429 | 135000 | 54634274500 | 283000 | 283500 | 283500 | 283000 | 923 |
| 294 | 20240429 | 134900 | 54372716000 | 283500 | 283000 | 283500 | 283000 | 459 |
| 295 | 20240429 | 134800 | 54242695000 | 283000 | 282500 | 283000 | 282500 | 1734 |
| 296 | 20240429 | 134700 | 53752041000 | 283000 | 283000 | 283000 | 282500 | 160 |
| 297 | 20240429 | 134600 | 53706814000 | 282500 | 283000 | 283000 | 282500 | 126 |
| 298 | 20240429 | 134500 | 53671191500 | 283000 | 283000 | 283000 | 282500 | 224 |
| 299 | 20240429 | 134400 | 53607896500 | 283000 | 282500 | 283000 | 282500 | 204 |
| 300 | 20240429 | 134300 | 53550249000 | 282500 | 282500 | 283000 | 282000 | 1342 |
| 301 | 20240429 | 134200 | 53171144500 | 282500 | 282500 | 282500 | 282000 | 1014 |
| 302 | 20240429 | 134100 | 52884712000 | 282500 | 283000 | 283000 | 282000 | 1141 |
| 303 | 20240429 | 134000 | 52562361500 | 283000 | 283000 | 283500 | 282500 | 1415 |
| 304 | 20240429 | 133900 | 52161941500 | 283500 | 283000 | 283500 | 283000 | 1771 |
| 305 | 20240429 | 133800 | 51660709500 | 283000 | 283000 | 283000 | 282500 | 281 |
| 306 | 20240429 | 133700 | 51581195500 | 283000 | 283000 | 283000 | 282500 | 1313 |
| 307 | 20240429 | 133600 | 51209651500 | 282500 | 282500 | 283000 | 282500 | 260 |
| 308 | 20240429 | 133500 | 51136154500 | 283000 | 283000 | 283000 | 282500 | 140 |
| 309 | 20240429 | 133400 | 51096592500 | 282500 | 283000 | 283000 | 282500 | 454 |
| 310 | 20240429 | 133300 | 50968153000 | 282500 | 282500 | 283500 | 282000 | 4374 |
| 311 | 20240429 | 133200 | 49731107000 | 282500 | 282500 | 282500 | 282000 | 191 |
| 312 | 20240429 | 133100 | 49677215000 | 282500 | 282500 | 282500 | 282000 | 808 |
| 313 | 20240429 | 133000 | 49449260000 | 282500 | 282000 | 282500 | 282000 | 914 |
| 314 | 20240429 | 132900 | 49191119000 | 282500 | 282000 | 282500 | 281500 | 2016 |
| 315 | 20240429 | 132800 | 48622601500 | 282000 | 281500 | 282000 | 281500 | 320 |
| 316 | 20240429 | 132700 | 48532469000 | 281500 | 281500 | 282000 | 281000 | 751 |
| 317 | 20240429 | 132600 | 48321024500 | 282000 | 282000 | 282000 | 281500 | 286 |
| 318 | 20240429 | 132500 | 48240498500 | 281500 | 282000 | 282000 | 281500 | 154 |
| 319 | 20240429 | 132400 | 48197133500 | 282000 | 281500 | 282000 | 281500 | 340 |
| 320 | 20240429 | 132300 | 48101309500 | 281500 | 282000 | 282000 | 281500 | 210 |
| 321 | 20240429 | 132200 | 48042149500 | 282000 | 281500 | 282000 | 281500 | 86 |
| 322 | 20240429 | 132100 | 48017921000 | 282000 | 281000 | 282000 | 281000 | 1533 |
| 323 | 20240429 | 132000 | 47586335500 | 281500 | 281500 | 281500 | 281000 | 244 |
| 324 | 20240429 | 131900 | 47517747000 | 281000 | 281500 | 281500 | 281000 | 248 |
| 325 | 20240429 | 131800 | 47448032000 | 281000 | 281000 | 281500 | 281000 | 153 |
| 326 | 20240429 | 131700 | 47404998000 | 281500 | 281500 | 281500 | 281000 | 346 |
| 327 | 20240429 | 131600 | 47307734500 | 281000 | 281500 | 281500 | 281000 | 231 |
| 328 | 20240429 | 131500 | 47242769000 | 281500 | 281500 | 282000 | 281000 | 1177 |
| 329 | 20240429 | 131400 | 46911492000 | 282000 | 281500 | 282000 | 281500 | 187 |
| 330 | 20240429 | 131300 | 46858782000 | 282000 | 282000 | 282500 | 281500 | 1507 |
| 331 | 20240429 | 131200 | 46433858000 | 282500 | 282500 | 282500 | 282000 | 432 |
| 332 | 20240429 | 131100 | 46311968000 | 282500 | 282000 | 282500 | 282000 | 284 |
| 333 | 20240429 | 131000 | 46231844500 | 282000 | 282500 | 282500 | 282000 | 565 |
| 334 | 20240429 | 130900 | 46072499500 | 282500 | 282000 | 282500 | 282000 | 280 |
| 335 | 20240429 | 130800 | 45993471500 | 282500 | 282000 | 282500 | 281500 | 501 |
| 336 | 20240429 | 130700 | 45852141500 | 282000 | 281000 | 282000 | 281000 | 2982 |
| 337 | 20240429 | 130600 | 45011941000 | 281500 | 281000 | 281500 | 281000 | 70 |
| 338 | 20240429 | 130500 | 44992242000 | 281500 | 281000 | 281500 | 281000 | 320 |
| 339 | 20240429 | 130400 | 44902297000 | 281000 | 281500 | 281500 | 281000 | 90 |
| 340 | 20240429 | 130300 | 44876977000 | 281500 | 281000 | 281500 | 280500 | 790 |
| 341 | 20240429 | 130200 | 44654987000 | 281000 | 281000 | 281000 | 280500 | 189 |
| 342 | 20240429 | 130100 | 44601905000 | 281000 | 281000 | 281000 | 280500 | 125 |
| 343 | 20240429 | 130000 | 44566817500 | 281000 | 280500 | 281000 | 280500 | 265 |
| 344 | 20240429 | 125900 | 44492427000 | 280500 | 281000 | 281000 | 280500 | 118 |
| 345 | 20240429 | 125800 | 44459322000 | 280500 | 281000 | 281000 | 280500 | 235 |
| 346 | 20240429 | 125700 | 44393398000 | 281000 | 280500 | 281500 | 280500 | 777 |
| 347 | 20240429 | 125600 | 44174969500 | 281000 | 281000 | 281000 | 280500 | 197 |
| 348 | 20240429 | 125500 | 44119621000 | 281000 | 280500 | 281000 | 280500 | 178 |
| 349 | 20240429 | 125400 | 44069635000 | 280500 | 281000 | 281000 | 280500 | 986 |
| 350 | 20240429 | 125300 | 43792627000 | 280500 | 280500 | 281000 | 280500 | 582 |
| 351 | 20240429 | 125200 | 43629373500 | 281000 | 281500 | 281500 | 280500 | 630 |
| 352 | 20240429 | 125100 | 43452372000 | 281500 | 281000 | 281500 | 281000 | 89 |
| 353 | 20240429 | 125000 | 43427362000 | 281000 | 281000 | 281500 | 281000 | 119 |
| 354 | 20240429 | 124900 | 43393909500 | 281500 | 281500 | 281500 | 281000 | 328 |
| 355 | 20240429 | 124800 | 43301601000 | 281500 | 281000 | 281500 | 281000 | 215 |
| 356 | 20240429 | 124700 | 43241098500 | 281500 | 281000 | 281500 | 281000 | 330 |
| 357 | 20240429 | 124600 | 43148302500 | 281000 | 281000 | 281500 | 281000 | 241 |
| 358 | 20240429 | 124500 | 43080571000 | 281000 | 282000 | 282000 | 281000 | 792 |
| 359 | 20240429 | 124400 | 42857749500 | 281500 | 282000 | 282500 | 281500 | 887 |
| 360 | 20240429 | 124300 | 42607695500 | 282000 | 282500 | 282500 | 282000 | 143 |
| 361 | 20240429 | 124200 | 42567311500 | 282000 | 282000 | 282500 | 281500 | 514 |
| 362 | 20240429 | 124100 | 42422351000 | 282500 | 282000 | 282500 | 282000 | 521 |
| 363 | 20240429 | 124000 | 42275378500 | 282000 | 281500 | 282500 | 281500 | 3094 |
| 364 | 20240429 | 123900 | 41403068000 | 281000 | 281500 | 282000 | 281000 | 2742 |
| 365 | 20240429 | 123800 | 40631932000 | 282000 | 281500 | 282000 | 281500 | 313 |
| 366 | 20240429 | 123700 | 40543737000 | 281500 | 281000 | 282000 | 281000 | 1548 |
| 367 | 20240429 | 123600 | 40108042500 | 281500 | 281500 | 281500 | 281000 | 158 |
| 368 | 20240429 | 123500 | 40063581500 | 281000 | 281500 | 281500 | 281000 | 76 |
| 369 | 20240429 | 123400 | 40042203500 | 281500 | 281000 | 281500 | 281000 | 194 |
| 370 | 20240429 | 123300 | 39987657000 | 281000 | 281500 | 281500 | 281000 | 321 |
| 371 | 20240429 | 123200 | 39897424000 | 281500 | 280500 | 281500 | 280500 | 1160 |
| 372 | 20240429 | 123100 | 39571449000 | 281000 | 281000 | 281000 | 280500 | 139 |
| 373 | 20240429 | 123000 | 39532436500 | 280500 | 280500 | 281000 | 280500 | 51 |
| 374 | 20240429 | 122900 | 39518123500 | 280500 | 281000 | 281000 | 280500 | 177 |
| 375 | 20240429 | 122800 | 39468464000 | 280500 | 280500 | 281000 | 280500 | 302 |
| 376 | 20240429 | 122700 | 39383642500 | 280500 | 281000 | 281000 | 280500 | 408 |
| 377 | 20240429 | 122600 | 39269176000 | 280500 | 281000 | 281500 | 280500 | 723 |
| 378 | 20240429 | 122500 | 39066013000 | 281000 | 281000 | 281500 | 281000 | 119 |
| 379 | 20240429 | 122400 | 39032567500 | 281000 | 281500 | 281500 | 281000 | 277 |
| 380 | 20240429 | 122300 | 38954688500 | 281500 | 281000 | 281500 | 281000 | 226 |
| 381 | 20240429 | 122200 | 38891151000 | 281000 | 280500 | 281500 | 280500 | 512 |
| 382 | 20240429 | 122100 | 38747282000 | 281000 | 281000 | 281000 | 280500 | 282 |
| 383 | 20240429 | 122000 | 38668075000 | 281000 | 280500 | 281000 | 280500 | 778 |
| 384 | 20240429 | 121900 | 38449468000 | 280500 | 280500 | 281000 | 280500 | 529 |
| 385 | 20240429 | 121800 | 38300903500 | 280500 | 280000 | 280500 | 280000 | 1261 |
| 386 | 20240429 | 121700 | 37947233000 | 280000 | 280000 | 280500 | 280000 | 77 |
| 387 | 20240429 | 121600 | 37925668500 | 280000 | 279000 | 280500 | 279000 | 2802 |
| 388 | 20240429 | 121500 | 37141544500 | 279500 | 279000 | 279500 | 279000 | 362 |
| 389 | 20240429 | 121400 | 37040502500 | 279000 | 279000 | 279500 | 279000 | 115 |
| 390 | 20240429 | 121300 | 37008417000 | 279000 | 279000 | 279500 | 279000 | 89 |
| 391 | 20240429 | 121200 | 36983582500 | 279000 | 279000 | 279500 | 279000 | 132 |
| 392 | 20240429 | 121100 | 36946745500 | 279000 | 279000 | 279500 | 279000 | 80 |
| 393 | 20240429 | 121000 | 36924424500 | 279000 | 279500 | 279500 | 279000 | 69 |
| 394 | 20240429 | 120900 | 36905163000 | 279000 | 279000 | 279500 | 279000 | 198 |
| 395 | 20240429 | 120800 | 36849920500 | 279000 | 279000 | 279500 | 279000 | 126 |
| 396 | 20240429 | 120700 | 36814764000 | 279000 | 279500 | 279500 | 279000 | 56 |
| 397 | 20240429 | 120600 | 36799139000 | 279500 | 279000 | 279500 | 279000 | 82 |
| 398 | 20240429 | 120500 | 36776258000 | 279500 | 279000 | 279500 | 279000 | 85 |
| 399 | 20240429 | 120400 | 36752542000 | 279000 | 279000 | 279500 | 279000 | 45 |
| 400 | 20240429 | 120300 | 36739986000 | 279000 | 279500 | 279500 | 279000 | 164 |
| 401 | 20240429 | 120200 | 36694202500 | 279000 | 279000 | 279500 | 279000 | 1682 |
| 402 | 20240429 | 120100 | 36224828500 | 278500 | 278500 | 279000 | 278500 | 183 |
| 403 | 20240429 | 120000 | 36173836000 | 278500 | 278500 | 279000 | 278500 | 118 |
| 404 | 20240429 | 115900 | 36140934500 | 278500 | 279000 | 279000 | 278500 | 69 |
| 405 | 20240429 | 115800 | 36121712500 | 279000 | 278500 | 279000 | 278500 | 130 |
| 406 | 20240429 | 115700 | 36085505000 | 278500 | 278500 | 279000 | 278500 | 95 |
| 407 | 20240429 | 115600 | 36059037500 | 278500 | 278500 | 279000 | 278500 | 111 |
| 408 | 20240429 | 115500 | 36028107500 | 279000 | 278500 | 279000 | 278500 | 24 |
| 409 | 20240429 | 115400 | 36021419000 | 278500 | 278500 | 279000 | 278500 | 201 |
| 410 | 20240429 | 115300 | 35965409500 | 279000 | 278500 | 279000 | 278500 | 201 |
| 411 | 20240429 | 115200 | 35909375500 | 279000 | 279000 | 279000 | 278500 | 132 |
| 412 | 20240429 | 115100 | 35872555500 | 279000 | 279000 | 279000 | 278500 | 342 |
| 413 | 20240429 | 115000 | 35777144500 | 279000 | 279500 | 279500 | 279000 | 367 |
| 414 | 20240429 | 114900 | 35674639000 | 279000 | 279000 | 279500 | 279000 | 217 |
| 415 | 20240429 | 114800 | 35614092500 | 279000 | 279500 | 279500 | 279000 | 108 |
| 416 | 20240429 | 114700 | 35583955000 | 279500 | 279000 | 279500 | 279000 | 352 |
| 417 | 20240429 | 114600 | 35485631500 | 279000 | 279000 | 279500 | 279000 | 174 |
| 418 | 20240429 | 114500 | 35437083500 | 279000 | 279000 | 279000 | 279000 | 80 |
| 419 | 20240429 | 114400 | 35414763500 | 279000 | 279000 | 279500 | 279000 | 56 |
| 420 | 20240429 | 114300 | 35399138000 | 279000 | 279000 | 279500 | 279000 | 726 |
| 421 | 20240429 | 114200 | 35196583500 | 279000 | 279000 | 279500 | 279000 | 170 |
| 422 | 20240429 | 114100 | 35149141500 | 279500 | 279500 | 279500 | 279000 | 218 |
| 423 | 20240429 | 114000 | 35088220000 | 279000 | 279000 | 279500 | 279000 | 157 |
| 424 | 20240429 | 113900 | 35044416000 | 279000 | 279000 | 279500 | 279000 | 737 |
| 425 | 20240429 | 113800 | 34838553500 | 279000 | 279500 | 279500 | 279000 | 180 |
| 426 | 20240429 | 113700 | 34788257000 | 279000 | 279000 | 279500 | 279000 | 59 |
| 427 | 20240429 | 113600 | 34771794000 | 279000 | 279500 | 279500 | 279000 | 120 |
| 428 | 20240429 | 113500 | 34738291500 | 279000 | 279500 | 279500 | 279000 | 106 |
| 429 | 20240429 | 113400 | 34708714000 | 279000 | 279000 | 279500 | 279000 | 138 |
| 430 | 20240429 | 113300 | 34670201000 | 279000 | 279000 | 279500 | 279000 | 122 |
| 431 | 20240429 | 113200 | 34636153500 | 279000 | 279000 | 279500 | 279000 | 70 |
| 432 | 20240429 | 113100 | 34616622500 | 279000 | 279500 | 279500 | 279000 | 213 |
| 433 | 20240429 | 113000 | 34557189000 | 279500 | 279500 | 279500 | 279000 | 139 |
| 434 | 20240429 | 112900 | 34518365000 | 279000 | 279000 | 279500 | 279000 | 210 |
| 435 | 20240429 | 112800 | 34459759000 | 279500 | 279000 | 279500 | 279000 | 207 |
| 436 | 20240429 | 112700 | 34402001000 | 279000 | 279000 | 279500 | 279000 | 126 |
| 437 | 20240429 | 112600 | 34366833000 | 279500 | 279500 | 280000 | 279000 | 871 |
| 438 | 20240429 | 112500 | 34123384500 | 279500 | 279500 | 280000 | 279500 | 460 |
| 439 | 20240429 | 112400 | 33994802000 | 280000 | 280000 | 280000 | 279500 | 1081 |
| 440 | 20240429 | 112300 | 33692267000 | 279500 | 279500 | 280000 | 279500 | 234 |
| 441 | 20240429 | 112200 | 33626753500 | 280000 | 280000 | 280000 | 279500 | 168 |
| 442 | 20240429 | 112100 | 33579776000 | 280000 | 279500 | 280000 | 279500 | 260 |
| 443 | 20240429 | 112000 | 33507046000 | 279500 | 279500 | 280000 | 279500 | 411 |
| 444 | 20240429 | 111900 | 33392163000 | 280000 | 279500 | 280000 | 279500 | 318 |
| 445 | 20240429 | 111800 | 33303216000 | 279500 | 279500 | 280000 | 279500 | 159 |
| 446 | 20240429 | 111700 | 33258774000 | 279500 | 279500 | 280000 | 279000 | 610 |
| 447 | 20240429 | 111600 | 33088302500 | 279500 | 279500 | 279500 | 279000 | 89 |
| 448 | 20240429 | 111500 | 33063445000 | 279500 | 279500 | 280000 | 279000 | 739 |
| 449 | 20240429 | 111400 | 32856891500 | 279500 | 279500 | 280000 | 279500 | 146 |
| 450 | 20240429 | 111300 | 32816064500 | 280000 | 279500 | 280000 | 279000 | 1003 |
| 451 | 20240429 | 111200 | 32535728000 | 279500 | 279500 | 279500 | 279000 | 820 |
| 452 | 20240429 | 111100 | 32306561500 | 279500 | 279000 | 279500 | 279000 | 398 |
| 453 | 20240429 | 111000 | 32195449500 | 279000 | 279000 | 279500 | 278500 | 826 |
| 454 | 20240429 | 110900 | 31964997000 | 279000 | 279000 | 279500 | 279000 | 92 |
| 455 | 20240429 | 110800 | 31939323000 | 279000 | 279000 | 279500 | 278500 | 678 |
| 456 | 20240429 | 110700 | 31750169000 | 279000 | 278500 | 279000 | 278500 | 312 |
| 457 | 20240429 | 110600 | 31663125500 | 278500 | 278500 | 279000 | 278500 | 808 |
| 458 | 20240429 | 110500 | 31437810500 | 279000 | 278500 | 279000 | 278500 | 203 |
| 459 | 20240429 | 110400 | 31381261000 | 278500 | 279000 | 279000 | 278500 | 362 |
| 460 | 20240429 | 110300 | 31280415000 | 279000 | 279000 | 279000 | 278500 | 21 |
| 461 | 20240429 | 110200 | 31274559500 | 279000 | 278500 | 279000 | 278500 | 247 |
| 462 | 20240429 | 110100 | 31205674000 | 279000 | 278500 | 279000 | 278500 | 179 |
| 463 | 20240429 | 110000 | 31155788500 | 279000 | 279000 | 279000 | 278500 | 30 |
| 464 | 20240429 | 105900 | 31147431000 | 278500 | 279000 | 279000 | 278000 | 106 |
| 465 | 20240429 | 105800 | 31117913500 | 278500 | 278000 | 279000 | 278000 | 406 |
| 466 | 20240429 | 105700 | 31004846500 | 278500 | 278500 | 278500 | 278000 | 173 |
| 467 | 20240429 | 105600 | 30956746000 | 278500 | 277500 | 278500 | 277500 | 127 |
| 468 | 20240429 | 105500 | 30921443500 | 278000 | 277500 | 278000 | 277500 | 258 |
| 469 | 20240429 | 105400 | 30849730500 | 278000 | 278000 | 278000 | 277500 | 746 |
| 470 | 20240429 | 105300 | 30642487000 | 278000 | 278500 | 278500 | 278000 | 97 |
| 471 | 20240429 | 105200 | 30615511500 | 278000 | 278000 | 278500 | 278000 | 106 |
| 472 | 20240429 | 105100 | 30586042500 | 278000 | 278000 | 278500 | 278000 | 71 |
| 473 | 20240429 | 105000 | 30566300000 | 278000 | 278000 | 278500 | 278000 | 215 |
| 474 | 20240429 | 104900 | 30506501500 | 278000 | 278000 | 278500 | 278000 | 111 |
| 475 | 20240429 | 104800 | 30475623000 | 278000 | 278500 | 278500 | 278000 | 121 |
| 476 | 20240429 | 104700 | 30441949000 | 278000 | 278000 | 278500 | 278000 | 70 |
| 477 | 20240429 | 104600 | 30422463500 | 278500 | 278000 | 278500 | 278000 | 436 |
| 478 | 20240429 | 104500 | 30301225500 | 278500 | 279000 | 279000 | 278000 | 997 |
| 479 | 20240429 | 104400 | 30023585000 | 279000 | 278500 | 279000 | 278500 | 183 |
| 480 | 20240429 | 104300 | 29972560000 | 278500 | 279000 | 279500 | 278500 | 338 |
| 481 | 20240429 | 104200 | 29878332500 | 279000 | 279500 | 279500 | 278500 | 727 |
| 482 | 20240429 | 104100 | 29675504000 | 279500 | 279000 | 279500 | 279000 | 196 |
| 483 | 20240429 | 104000 | 29620750500 | 279000 | 279500 | 279500 | 278500 | 171 |
| 484 | 20240429 | 103900 | 29573040500 | 279000 | 279000 | 279500 | 278500 | 979 |
| 485 | 20240429 | 103800 | 29299858500 | 279000 | 278500 | 279000 | 278000 | 2439 |
| 486 | 20240429 | 103700 | 28619958500 | 278500 | 277500 | 278500 | 277500 | 608 |
| 487 | 20240429 | 103600 | 28450861500 | 277500 | 277000 | 277500 | 277000 | 717 |
| 488 | 20240429 | 103500 | 28252078000 | 277000 | 277500 | 277500 | 277000 | 98 |
| 489 | 20240429 | 103400 | 28224926000 | 277000 | 277000 | 277500 | 276500 | 612 |
| 490 | 20240429 | 103300 | 28055413500 | 276500 | 277000 | 277000 | 276500 | 614 |
| 491 | 20240429 | 103200 | 27885340500 | 276500 | 277000 | 277000 | 276500 | 463 |
| 492 | 20240429 | 103100 | 27757144000 | 277000 | 277000 | 277000 | 276500 | 138 |
| 493 | 20240429 | 103000 | 27718961500 | 276500 | 276500 | 277000 | 276500 | 473 |
| 494 | 20240429 | 102900 | 27588146000 | 277000 | 277000 | 277000 | 276500 | 343 |
| 495 | 20240429 | 102800 | 27493244000 | 277000 | 276500 | 277000 | 276500 | 228 |
| 496 | 20240429 | 102700 | 27430169000 | 276500 | 277000 | 277000 | 276500 | 407 |
| 497 | 20240429 | 102600 | 27317560000 | 276500 | 277000 | 277000 | 276500 | 60 |
| 498 | 20240429 | 102500 | 27300959000 | 277000 | 277500 | 277500 | 276500 | 2229 |
| 499 | 20240429 | 102400 | 26683547500 | 277500 | 277500 | 277500 | 277000 | 193 |
| 500 | 20240429 | 102300 | 26629998000 | 277500 | 277000 | 277500 | 277000 | 250 |
| 501 | 20240429 | 102200 | 26560679500 | 277000 | 277500 | 278000 | 277000 | 65 |
| 502 | 20240429 | 102100 | 26542643000 | 277500 | 278000 | 278000 | 277000 | 254 |
| 503 | 20240429 | 102000 | 26472155500 | 277500 | 277500 | 277500 | 277000 | 188 |
| 504 | 20240429 | 101900 | 26420017500 | 277500 | 277000 | 277500 | 277000 | 772 |
| 505 | 20240429 | 101800 | 26205862000 | 277500 | 277500 | 277500 | 277000 | 227 |
| 506 | 20240429 | 101700 | 26142965500 | 277000 | 277000 | 277500 | 277000 | 192 |
| 507 | 20240429 | 101600 | 26089750500 | 277000 | 277000 | 277500 | 277000 | 273 |
| 508 | 20240429 | 101500 | 26014091500 | 277000 | 277000 | 277500 | 277000 | 817 |
| 509 | 20240429 | 101400 | 25787612500 | 277000 | 277500 | 277500 | 277000 | 299 |
| 510 | 20240429 | 101300 | 25704759500 | 277000 | 277000 | 277500 | 277000 | 296 |
| 511 | 20240429 | 101200 | 25622759500 | 277500 | 277500 | 277500 | 277000 | 870 |
| 512 | 20240429 | 101100 | 25381398500 | 277500 | 277500 | 278000 | 277500 | 1025 |
| 513 | 20240429 | 101000 | 25096569500 | 277500 | 277500 | 278000 | 277500 | 196 |
| 514 | 20240429 | 100900 | 25042132000 | 278000 | 277500 | 278000 | 277500 | 250 |
| 515 | 20240429 | 100800 | 24972679000 | 278000 | 277500 | 278000 | 277000 | 418 |
| 516 | 20240429 | 100700 | 24856680000 | 277000 | 277000 | 277500 | 277000 | 387 |
| 517 | 20240429 | 100600 | 24749408000 | 277500 | 277500 | 277500 | 277000 | 380 |
| 518 | 20240429 | 100500 | 24644095000 | 277500 | 277500 | 277500 | 277000 | 259 |
| 519 | 20240429 | 100400 | 24572289000 | 277000 | 277500 | 277500 | 277000 | 430 |
| 520 | 20240429 | 100300 | 24453134000 | 277500 | 277000 | 277500 | 277000 | 701 |
| 521 | 20240429 | 100200 | 24258880000 | 277500 | 277500 | 277500 | 277000 | 376 |
| 522 | 20240429 | 100100 | 24154670000 | 277500 | 277500 | 277500 | 277000 | 779 |
| 523 | 20240429 | 100000 | 23938725000 | 277500 | 277500 | 277500 | 277000 | 341 |
| 524 | 20240429 | 095900 | 23844199500 | 277500 | 277500 | 277500 | 277000 | 348 |
| 525 | 20240429 | 095800 | 23747728500 | 277500 | 277500 | 277500 | 277000 | 195 |
| 526 | 20240429 | 095700 | 23693660000 | 277000 | 277000 | 277500 | 277000 | 310 |
| 527 | 20240429 | 095600 | 23607768500 | 277500 | 277000 | 277500 | 277000 | 78 |
| 528 | 20240429 | 095500 | 23586153000 | 277000 | 277500 | 277500 | 276500 | 2158 |
| 529 | 20240429 | 095400 | 22988392000 | 277000 | 277000 | 277500 | 277000 | 395 |
| 530 | 20240429 | 095300 | 22878923500 | 277000 | 277500 | 277500 | 277000 | 341 |
| 531 | 20240429 | 095200 | 22784355000 | 277500 | 276500 | 277500 | 276500 | 9173 |
| 532 | 20240429 | 095100 | 20243335000 | 276500 | 277000 | 277000 | 276500 | 164 |
| 533 | 20240429 | 095000 | 20197968500 | 276500 | 276500 | 277000 | 276500 | 633 |
| 534 | 20240429 | 094900 | 20022904000 | 277000 | 276500 | 277000 | 276500 | 1170 |
| 535 | 20240429 | 094800 | 19699392500 | 276500 | 276500 | 277000 | 276500 | 666 |
| 536 | 20240429 | 094700 | 19515169000 | 277000 | 276500 | 277000 | 276500 | 1190 |
| 537 | 20240429 | 094600 | 19186106000 | 276500 | 276500 | 277000 | 276500 | 1796 |
| 538 | 20240429 | 094500 | 18689464500 | 276500 | 277000 | 277000 | 276000 | 3625 |
| 539 | 20240429 | 094400 | 17687472000 | 277000 | 277500 | 277500 | 277000 | 5535 |
| 540 | 20240429 | 094300 | 16153561500 | 277500 | 277500 | 278000 | 277500 | 829 |
| 541 | 20240429 | 094200 | 15923507500 | 278000 | 278500 | 278500 | 277500 | 3568 |
| 542 | 20240429 | 094100 | 14931895000 | 278000 | 278000 | 278500 | 278000 | 221 |
| 543 | 20240429 | 094000 | 14870397500 | 278500 | 278500 | 279000 | 278000 | 709 |
| 544 | 20240429 | 093900 | 14673027000 | 278500 | 278500 | 279000 | 278500 | 517 |
| 545 | 20240429 | 093800 | 14529011500 | 278500 | 279500 | 279500 | 278500 | 618 |
| 546 | 20240429 | 093700 | 14356701500 | 279500 | 279000 | 279500 | 278500 | 770 |
| 547 | 20240429 | 093600 | 14141761500 | 278500 | 278500 | 279000 | 278500 | 476 |
| 548 | 20240429 | 093500 | 14009167500 | 278500 | 278500 | 278500 | 278000 | 373 |
| 549 | 20240429 | 093400 | 13905452500 | 278000 | 278500 | 279000 | 278000 | 1411 |
| 550 | 20240429 | 093300 | 13512615500 | 278500 | 279000 | 279000 | 278500 | 410 |
| 551 | 20240429 | 093200 | 13398412000 | 279000 | 278500 | 279000 | 278000 | 313 |
| 552 | 20240429 | 093100 | 13311180500 | 278500 | 278000 | 279000 | 278000 | 1183 |
| 553 | 20240429 | 093000 | 12981730000 | 278500 | 278500 | 279000 | 278000 | 503 |
| 554 | 20240429 | 092900 | 12841629000 | 279000 | 278500 | 279000 | 278500 | 124 |
| 555 | 20240429 | 092800 | 12807069500 | 278500 | 278500 | 279000 | 278000 | 367 |
| 556 | 20240429 | 092700 | 12704858000 | 278500 | 278500 | 279000 | 278000 | 543 |
| 557 | 20240429 | 092600 | 12553767000 | 278000 | 278000 | 278500 | 277500 | 600 |
| 558 | 20240429 | 092500 | 12386977500 | 278000 | 278000 | 278500 | 278000 | 535 |
| 559 | 20240429 | 092400 | 12238223000 | 278000 | 277500 | 278500 | 277500 | 613 |
| 560 | 20240429 | 092300 | 12067969000 | 278000 | 277500 | 278000 | 277500 | 1048 |
| 561 | 20240429 | 092200 | 11776832000 | 277500 | 278000 | 278000 | 277500 | 1463 |
| 562 | 20240429 | 092100 | 11370630000 | 278000 | 278000 | 278500 | 278000 | 2584 |
| 563 | 20240429 | 092000 | 10652264500 | 278500 | 278500 | 279000 | 278000 | 737 |
| 564 | 20240429 | 091900 | 10447079000 | 278500 | 278500 | 279000 | 278000 | 1457 |
| 565 | 20240429 | 091800 | 10041277000 | 278500 | 278500 | 279000 | 278000 | 2086 |
| 566 | 20240429 | 091700 | 9460510500 | 278500 | 279000 | 279500 | 278500 | 747 |
| 567 | 20240429 | 091600 | 9252101000 | 279000 | 279000 | 280000 | 278500 | 926 |
| 568 | 20240429 | 091500 | 8993705000 | 279000 | 278500 | 280000 | 278000 | 1493 |
| 569 | 20240429 | 091400 | 8577546500 | 278500 | 279500 | 279500 | 278500 | 1781 |
| 570 | 20240429 | 091300 | 8080939000 | 279500 | 279500 | 280000 | 279500 | 1060 |
| 571 | 20240429 | 091200 | 7784634000 | 280000 | 279500 | 280000 | 279500 | 427 |
| 572 | 20240429 | 091100 | 7665265000 | 279500 | 279500 | 280000 | 279000 | 799 |
| 573 | 20240429 | 091000 | 7442108500 | 279500 | 279000 | 280000 | 279000 | 816 |
| 574 | 20240429 | 090900 | 7214258000 | 279000 | 281000 | 281000 | 279000 | 1502 |
| 575 | 20240429 | 090800 | 6793671000 | 280500 | 281500 | 282000 | 280500 | 1174 |
| 576 | 20240429 | 090700 | 6463490500 | 281500 | 281500 | 282000 | 281000 | 1682 |
| 577 | 20240429 | 090600 | 5989685500 | 282000 | 281000 | 282500 | 280000 | 3568 |
| 578 | 20240429 | 090500 | 4984557000 | 280000 | 279500 | 281000 | 279500 | 2290 |
| 579 | 20240429 | 090400 | 4343391500 | 280000 | 278500 | 280500 | 278500 | 1462 |
| 580 | 20240429 | 090300 | 3934852500 | 278500 | 277500 | 279500 | 277500 | 2164 |
| 581 | 20240429 | 090200 | 3332674000 | 277500 | 279500 | 279500 | 277000 | 3575 |
| 582 | 20240429 | 090100 | 2338187000 | 279500 | 280500 | 281000 | 279500 | 3146 |
| 583 | 20240429 | 090000 | 1456051000 | 280000 | 278500 | 280000 | 278500 | 4839 |