35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 184400 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 21447 |
| 3 | 20240408 | 184300 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 4 | 20240408 | 184200 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 5 | 20240408 | 184100 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 6 | 20240408 | 184000 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 7 | 20240408 | 183900 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 8 | 20240408 | 183800 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 9 | 20240408 | 183700 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 10 | 20240408 | 183600 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 11 | 20240408 | 183500 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 12 | 20240408 | 183400 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 13 | 20240408 | 183300 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 14 | 20240408 | 183200 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 15 | 20240408 | 183100 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 16 | 20240408 | 183000 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 17 | 20240408 | 182900 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 18 | 20240408 | 182800 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 19 | 20240408 | 182700 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 20 | 20240408 | 182600 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 21 | 20240408 | 182500 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 22 | 20240408 | 182400 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 23 | 20240408 | 182300 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 24 | 20240408 | 182200 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 25 | 20240408 | 182100 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 26 | 20240408 | 182000 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 27 | 20240408 | 181900 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 28 | 20240408 | 181800 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 29 | 20240408 | 181700 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 30 | 20240408 | 181600 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 31 | 20240408 | 181500 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 32 | 20240408 | 181400 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 21447 |
| 33 | 20240408 | 181300 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 34 | 20240408 | 181200 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 35 | 20240408 | 181100 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 36 | 20240408 | 181000 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 37 | 20240408 | 180900 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 38 | 20240408 | 180800 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 39 | 20240408 | 180700 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 40 | 20240408 | 180600 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 41 | 20240408 | 180500 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 42 | 20240408 | 180400 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 43 | 20240408 | 180300 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 44 | 20240408 | 180200 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 45 | 20240408 | 180100 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 46 | 20240408 | 180000 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 47 | 20240408 | 175900 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 48 | 20240408 | 175800 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 49 | 20240408 | 175700 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 50 | 20240408 | 175600 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 51 | 20240408 | 175500 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 52 | 20240408 | 175400 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 53 | 20240408 | 175300 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 54 | 20240408 | 175200 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 55 | 20240408 | 175100 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 56 | 20240408 | 175000 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 57 | 20240408 | 174900 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 58 | 20240408 | 174800 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 59 | 20240408 | 174700 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 60 | 20240408 | 174600 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 61 | 20240408 | 174500 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 62 | 20240408 | 174400 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 21447 |
| 63 | 20240408 | 174300 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 64 | 20240408 | 174200 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 65 | 20240408 | 174100 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 66 | 20240408 | 174000 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 67 | 20240408 | 173900 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 68 | 20240408 | 173800 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 69 | 20240408 | 173700 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 70 | 20240408 | 173600 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 71 | 20240408 | 173500 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 72 | 20240408 | 173400 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 73 | 20240408 | 173300 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 74 | 20240408 | 173200 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 75 | 20240408 | 173100 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 76 | 20240408 | 173000 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 77 | 20240408 | 172900 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 78 | 20240408 | 172800 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 79 | 20240408 | 172700 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 80 | 20240408 | 172600 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 81 | 20240408 | 172500 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 82 | 20240408 | 172400 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 83 | 20240408 | 172300 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 84 | 20240408 | 172200 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 85 | 20240408 | 172100 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 86 | 20240408 | 172000 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 87 | 20240408 | 171900 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 88 | 20240408 | 171800 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 89 | 20240408 | 171700 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 90 | 20240408 | 171600 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 91 | 20240408 | 171500 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 92 | 20240408 | 171400 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 21447 |
| 93 | 20240408 | 171300 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 94 | 20240408 | 171200 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 95 | 20240408 | 171100 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 96 | 20240408 | 171000 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 97 | 20240408 | 170900 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 98 | 20240408 | 170800 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 99 | 20240408 | 170700 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 100 | 20240408 | 170600 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 101 | 20240408 | 170500 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 102 | 20240408 | 170400 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 103 | 20240408 | 170300 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 104 | 20240408 | 170200 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 105 | 20240408 | 170100 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 106 | 20240408 | 170000 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 107 | 20240408 | 165900 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 108 | 20240408 | 165800 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 109 | 20240408 | 165700 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 110 | 20240408 | 165600 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 111 | 20240408 | 165500 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 112 | 20240408 | 165400 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 113 | 20240408 | 165300 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 114 | 20240408 | 165200 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 115 | 20240408 | 165100 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 116 | 20240408 | 165000 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 117 | 20240408 | 164900 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 118 | 20240408 | 164800 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 119 | 20240408 | 164700 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 120 | 20240408 | 164600 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 121 | 20240408 | 164500 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 122 | 20240408 | 164400 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 21447 |
| 123 | 20240408 | 164300 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 124 | 20240408 | 164200 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 125 | 20240408 | 164100 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 126 | 20240408 | 164000 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 127 | 20240408 | 163900 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 128 | 20240408 | 163800 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 129 | 20240408 | 163700 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 130 | 20240408 | 163600 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 131 | 20240408 | 163500 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 132 | 20240408 | 163400 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 133 | 20240408 | 163300 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 134 | 20240408 | 163200 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 135 | 20240408 | 163100 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 136 | 20240408 | 163000 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 137 | 20240408 | 162900 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 138 | 20240408 | 162800 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 139 | 20240408 | 162700 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 140 | 20240408 | 162600 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 141 | 20240408 | 162500 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 142 | 20240408 | 162400 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 143 | 20240408 | 162300 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 144 | 20240408 | 162200 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 145 | 20240408 | 162100 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 146 | 20240408 | 162000 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 147 | 20240408 | 161900 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 148 | 20240408 | 161800 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 149 | 20240408 | 161700 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 150 | 20240408 | 161600 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 151 | 20240408 | 161500 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 152 | 20240408 | 161400 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 21447 |
| 153 | 20240408 | 161300 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 154 | 20240408 | 161200 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 155 | 20240408 | 161100 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 156 | 20240408 | 161000 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 157 | 20240408 | 160900 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 158 | 20240408 | 160800 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 159 | 20240408 | 160700 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 160 | 20240408 | 160600 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 161 | 20240408 | 160500 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 162 | 20240408 | 160400 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 163 | 20240408 | 160300 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 164 | 20240408 | 160200 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 165 | 20240408 | 160100 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 166 | 20240408 | 160000 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 167 | 20240408 | 155900 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 168 | 20240408 | 155800 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 169 | 20240408 | 155700 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 170 | 20240408 | 155600 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 171 | 20240408 | 155500 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 172 | 20240408 | 155400 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 173 | 20240408 | 155300 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 174 | 20240408 | 155200 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 175 | 20240408 | 155100 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 176 | 20240408 | 155000 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 177 | 20240408 | 154900 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 178 | 20240408 | 154800 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 179 | 20240408 | 154700 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 180 | 20240408 | 154600 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 181 | 20240408 | 154500 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 182 | 20240408 | 154400 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 21447 |
| 183 | 20240408 | 154300 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 184 | 20240408 | 154200 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 185 | 20240408 | 154100 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 186 | 20240408 | 154000 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 187 | 20240408 | 153900 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 188 | 20240408 | 153800 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 189 | 20240408 | 153700 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 190 | 20240408 | 153600 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 191 | 20240408 | 153500 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 192 | 20240408 | 153400 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 193 | 20240408 | 153300 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 194 | 20240408 | 153200 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 195 | 20240408 | 153100 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 196 | 20240408 | 153000 | 189266922000 | 420000 | 420000 | 420000 | 420000 | 21447 |
| 197 | 20240408 | 152900 | 180259182000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 198 | 20240408 | 152800 | 180259182000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 199 | 20240408 | 152700 | 180259182000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 200 | 20240408 | 152600 | 180259182000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 201 | 20240408 | 152500 | 180259182000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 202 | 20240408 | 152400 | 180259182000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 203 | 20240408 | 152300 | 180259182000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 204 | 20240408 | 152200 | 180259182000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 205 | 20240408 | 152100 | 180259182000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 206 | 20240408 | 152000 | 180259182000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 207 | 20240408 | 151900 | 180259182000 | 420500 | 420500 | 421000 | 420500 | 704 |
| 208 | 20240408 | 151800 | 179963090000 | 420500 | 420500 | 421000 | 420000 | 1407 |
| 209 | 20240408 | 151700 | 179371457000 | 421000 | 420500 | 421000 | 420500 | 377 |
| 210 | 20240408 | 151600 | 179212881500 | 421000 | 421000 | 421000 | 420000 | 1459 |
| 211 | 20240408 | 151500 | 178599217000 | 420500 | 421000 | 421000 | 420000 | 1213 |
| 212 | 20240408 | 151400 | 178089105500 | 420500 | 420500 | 421500 | 420500 | 489 |
| 213 | 20240408 | 151300 | 177883243000 | 420500 | 421000 | 421000 | 420500 | 314 |
| 214 | 20240408 | 151200 | 177751176500 | 421000 | 421000 | 421500 | 420500 | 345 |
| 215 | 20240408 | 151100 | 177605941500 | 421000 | 421500 | 421500 | 421000 | 607 |
| 216 | 20240408 | 151000 | 177350372500 | 421500 | 421000 | 421500 | 421000 | 975 |
| 217 | 20240408 | 150900 | 176939884000 | 421000 | 421500 | 421500 | 420500 | 1544 |
| 218 | 20240408 | 150800 | 176289654500 | 421500 | 421500 | 421500 | 421000 | 313 |
| 219 | 20240408 | 150700 | 176157811000 | 421000 | 421500 | 421500 | 421000 | 171 |
| 220 | 20240408 | 150600 | 176085805000 | 421000 | 421000 | 421500 | 420500 | 1216 |
| 221 | 20240408 | 150500 | 175573837000 | 421500 | 421500 | 421500 | 421000 | 207 |
| 222 | 20240408 | 150400 | 175486663000 | 421500 | 421000 | 421500 | 421000 | 125 |
| 223 | 20240408 | 150300 | 175434021500 | 421000 | 420500 | 421000 | 420000 | 1833 |
| 224 | 20240408 | 150200 | 174662746500 | 420500 | 421000 | 421000 | 420500 | 253 |
| 225 | 20240408 | 150100 | 174556316500 | 421000 | 420500 | 421000 | 420000 | 996 |
| 226 | 20240408 | 150000 | 174137560500 | 420000 | 420500 | 420500 | 419500 | 1256 |
| 227 | 20240408 | 145900 | 173609905500 | 420500 | 420500 | 421000 | 420000 | 1120 |
| 228 | 20240408 | 145800 | 173139183000 | 421000 | 420000 | 421000 | 420000 | 1039 |
| 229 | 20240408 | 145700 | 172702033000 | 420500 | 420500 | 421000 | 420000 | 212 |
| 230 | 20240408 | 145600 | 172612862500 | 420500 | 421000 | 421000 | 420500 | 430 |
| 231 | 20240408 | 145500 | 172432023000 | 421000 | 420500 | 421000 | 420000 | 1580 |
| 232 | 20240408 | 145400 | 171767413000 | 420500 | 420500 | 421000 | 420000 | 909 |
| 233 | 20240408 | 145300 | 171385194500 | 421000 | 420500 | 421000 | 420500 | 211 |
| 234 | 20240408 | 145200 | 171296435500 | 420500 | 420500 | 421000 | 420000 | 1746 |
| 235 | 20240408 | 145100 | 170562598500 | 420500 | 420000 | 420500 | 420000 | 1438 |
| 236 | 20240408 | 145000 | 169958610500 | 420500 | 421000 | 421500 | 420000 | 1984 |
| 237 | 20240408 | 144900 | 169124618500 | 421500 | 421000 | 421500 | 421000 | 159 |
| 238 | 20240408 | 144800 | 169057657000 | 421500 | 420000 | 421500 | 419000 | 2543 |
| 239 | 20240408 | 144700 | 167988782500 | 420000 | 420000 | 420000 | 419500 | 558 |
| 240 | 20240408 | 144600 | 167754688000 | 419500 | 420000 | 420500 | 419500 | 1668 |
| 241 | 20240408 | 144500 | 167054176000 | 420000 | 420500 | 420500 | 420000 | 174 |
| 242 | 20240408 | 144400 | 166981045000 | 420500 | 420500 | 421000 | 420000 | 592 |
| 243 | 20240408 | 144300 | 166732160500 | 420500 | 421000 | 421500 | 420500 | 966 |
| 244 | 20240408 | 144200 | 166325846500 | 421500 | 421000 | 421500 | 421000 | 370 |
| 245 | 20240408 | 144100 | 166170031000 | 421000 | 421000 | 421500 | 421000 | 216 |
| 246 | 20240408 | 144000 | 166079077500 | 421000 | 421000 | 421500 | 421000 | 138 |
| 247 | 20240408 | 143900 | 166020945000 | 421500 | 421000 | 421500 | 421000 | 158 |
| 248 | 20240408 | 143800 | 165954403500 | 421500 | 421000 | 421500 | 420500 | 1241 |
| 249 | 20240408 | 143700 | 165431981000 | 421000 | 420500 | 421000 | 420500 | 86 |
| 250 | 20240408 | 143600 | 165395801000 | 420500 | 420500 | 421000 | 420500 | 210 |
| 251 | 20240408 | 143500 | 165307467000 | 420500 | 421000 | 421000 | 420500 | 142 |
| 252 | 20240408 | 143400 | 165247730500 | 421000 | 420500 | 421000 | 420500 | 625 |
| 253 | 20240408 | 143300 | 164984697000 | 421000 | 422000 | 422000 | 420500 | 1397 |
| 254 | 20240408 | 143200 | 164396555000 | 421500 | 422000 | 422000 | 421500 | 183 |
| 255 | 20240408 | 143100 | 164319405500 | 422000 | 421000 | 422000 | 421000 | 535 |
| 256 | 20240408 | 143000 | 164093793000 | 421500 | 422500 | 422500 | 421000 | 978 |
| 257 | 20240408 | 142900 | 163681191500 | 422500 | 422500 | 422500 | 422000 | 558 |
| 258 | 20240408 | 142800 | 163445592500 | 422000 | 422000 | 422500 | 421500 | 739 |
| 259 | 20240408 | 142700 | 163133760500 | 421500 | 421500 | 422000 | 421000 | 1561 |
| 260 | 20240408 | 142600 | 162475770500 | 421000 | 421000 | 421500 | 421000 | 508 |
| 261 | 20240408 | 142500 | 162261854500 | 421500 | 421000 | 421500 | 421000 | 176 |
| 262 | 20240408 | 142400 | 162187708500 | 421000 | 421000 | 421500 | 421000 | 166 |
| 263 | 20240408 | 142300 | 162117805500 | 421500 | 421000 | 421500 | 420500 | 1263 |
| 264 | 20240408 | 142200 | 161585959000 | 420500 | 421000 | 421000 | 420500 | 295 |
| 265 | 20240408 | 142100 | 161461870000 | 420500 | 421000 | 421500 | 420500 | 847 |
| 266 | 20240408 | 142000 | 161105373500 | 421500 | 421500 | 421500 | 421000 | 290 |
| 267 | 20240408 | 141900 | 160983262500 | 421000 | 421500 | 421500 | 421000 | 282 |
| 268 | 20240408 | 141800 | 160864449000 | 421500 | 421000 | 421500 | 421000 | 124 |
| 269 | 20240408 | 141700 | 160812230000 | 421000 | 421500 | 421500 | 421000 | 83 |
| 270 | 20240408 | 141600 | 160777261000 | 421000 | 421000 | 421500 | 421000 | 145 |
| 271 | 20240408 | 141500 | 160716198500 | 421000 | 420500 | 421500 | 420500 | 572 |
| 272 | 20240408 | 141400 | 160475416000 | 420500 | 420000 | 420500 | 420000 | 962 |
| 273 | 20240408 | 141300 | 160071000000 | 420000 | 420500 | 421000 | 420000 | 1096 |
| 274 | 20240408 | 141200 | 159610134500 | 420500 | 421500 | 421500 | 420500 | 672 |
| 275 | 20240408 | 141100 | 159327356000 | 421500 | 422000 | 422000 | 421500 | 409 |
| 276 | 20240408 | 141000 | 159154945500 | 421500 | 422000 | 422000 | 421500 | 237 |
| 277 | 20240408 | 140900 | 159055030500 | 422000 | 422000 | 422000 | 421500 | 139 |
| 278 | 20240408 | 140800 | 158996395000 | 422000 | 421500 | 422000 | 421000 | 235 |
| 279 | 20240408 | 140700 | 158897314000 | 421500 | 421500 | 422000 | 421000 | 253 |
| 280 | 20240408 | 140600 | 158790707500 | 421500 | 421500 | 422000 | 421500 | 219 |
| 281 | 20240408 | 140500 | 158698381500 | 421500 | 422000 | 422000 | 421500 | 128 |
| 282 | 20240408 | 140400 | 158644397000 | 421500 | 421500 | 422500 | 421000 | 473 |
| 283 | 20240408 | 140300 | 158445076500 | 421500 | 422500 | 423500 | 421500 | 1327 |
| 284 | 20240408 | 140200 | 157884638000 | 423000 | 423000 | 423500 | 422500 | 461 |
| 285 | 20240408 | 140100 | 157689635500 | 423000 | 422000 | 423500 | 422000 | 1786 |
| 286 | 20240408 | 140000 | 156934923000 | 422000 | 421500 | 422000 | 421000 | 318 |
| 287 | 20240408 | 135900 | 156800888500 | 421500 | 421000 | 421500 | 420500 | 698 |
| 288 | 20240408 | 135800 | 156506815500 | 420500 | 420000 | 421000 | 420000 | 971 |
| 289 | 20240408 | 135700 | 156098419000 | 420000 | 420000 | 420500 | 419500 | 537 |
| 290 | 20240408 | 135600 | 155872905500 | 419500 | 419500 | 420000 | 419500 | 171 |
| 291 | 20240408 | 135500 | 155801152500 | 419500 | 420000 | 420000 | 419500 | 229 |
| 292 | 20240408 | 135400 | 155705003000 | 420000 | 419000 | 420000 | 419000 | 163 |
| 293 | 20240408 | 135300 | 155636628500 | 419500 | 419000 | 419500 | 418500 | 1502 |
| 294 | 20240408 | 135200 | 155007162000 | 418500 | 419000 | 419500 | 418500 | 586 |
| 295 | 20240408 | 135100 | 154761616000 | 419500 | 420000 | 420000 | 419000 | 284 |
| 296 | 20240408 | 135000 | 154642541500 | 420000 | 420500 | 420500 | 419500 | 599 |
| 297 | 20240408 | 134900 | 154391019000 | 420500 | 420000 | 420500 | 420000 | 158 |
| 298 | 20240408 | 134800 | 154324642500 | 420500 | 420000 | 420500 | 420000 | 302 |
| 299 | 20240408 | 134700 | 154197723500 | 421000 | 420500 | 421000 | 419500 | 1005 |
| 300 | 20240408 | 134600 | 153775627000 | 420500 | 420500 | 421000 | 420500 | 742 |
| 301 | 20240408 | 134500 | 153463576000 | 420500 | 421500 | 421500 | 420500 | 565 |
| 302 | 20240408 | 134400 | 153225910500 | 421500 | 422500 | 422500 | 421000 | 954 |
| 303 | 20240408 | 134300 | 152823321500 | 422500 | 421000 | 422500 | 421000 | 1255 |
| 304 | 20240408 | 134200 | 152293767000 | 421000 | 421500 | 422000 | 419500 | 5917 |
| 305 | 20240408 | 134100 | 149805297500 | 422000 | 422500 | 422500 | 421500 | 587 |
| 306 | 20240408 | 134000 | 149557614500 | 422500 | 422500 | 423000 | 422000 | 166 |
| 307 | 20240408 | 133900 | 149487483500 | 423000 | 422500 | 423000 | 422000 | 625 |
| 308 | 20240408 | 133800 | 149223410500 | 423000 | 422500 | 423000 | 422000 | 427 |
| 309 | 20240408 | 133700 | 149042966500 | 422500 | 423000 | 423500 | 421500 | 1828 |
| 310 | 20240408 | 133600 | 148270486000 | 422500 | 422500 | 423000 | 422000 | 469 |
| 311 | 20240408 | 133500 | 148072416000 | 422500 | 422500 | 423000 | 422500 | 510 |
| 312 | 20240408 | 133400 | 147856787000 | 422500 | 424000 | 424000 | 422500 | 783 |
| 313 | 20240408 | 133300 | 147525172500 | 424000 | 422000 | 424000 | 422000 | 1850 |
| 314 | 20240408 | 133200 | 146742053500 | 422500 | 421500 | 422500 | 421500 | 411 |
| 315 | 20240408 | 133100 | 146568575500 | 421500 | 421500 | 422500 | 421500 | 327 |
| 316 | 20240408 | 133000 | 146430626000 | 422000 | 422000 | 422500 | 421500 | 551 |
| 317 | 20240408 | 132900 | 146198095500 | 422000 | 422000 | 422500 | 422000 | 171 |
| 318 | 20240408 | 132800 | 146125881000 | 422000 | 422500 | 422500 | 422000 | 145 |
| 319 | 20240408 | 132700 | 146064660000 | 422500 | 422000 | 422500 | 421500 | 259 |
| 320 | 20240408 | 132600 | 145955389000 | 422000 | 421500 | 422500 | 421500 | 333 |
| 321 | 20240408 | 132500 | 145814910500 | 421500 | 422000 | 423000 | 421000 | 698 |
| 322 | 20240408 | 132400 | 145520599500 | 422000 | 423000 | 423000 | 421500 | 1193 |
| 323 | 20240408 | 132300 | 145016947000 | 423000 | 423500 | 424500 | 422500 | 3739 |
| 324 | 20240408 | 132200 | 143433562500 | 424000 | 424000 | 424500 | 423500 | 620 |
| 325 | 20240408 | 132100 | 143170702000 | 423500 | 424000 | 424000 | 423000 | 358 |
| 326 | 20240408 | 132000 | 143019134500 | 423500 | 423500 | 423500 | 422500 | 999 |
| 327 | 20240408 | 131900 | 142596563500 | 423000 | 422500 | 423500 | 421500 | 3399 |
| 328 | 20240408 | 131800 | 141160733500 | 422500 | 423500 | 424000 | 422500 | 1697 |
| 329 | 20240408 | 131700 | 140442833500 | 423500 | 424500 | 425000 | 423500 | 1360 |
| 330 | 20240408 | 131600 | 139865773500 | 424500 | 425000 | 425000 | 424500 | 1543 |
| 331 | 20240408 | 131500 | 139210522000 | 425000 | 426500 | 427500 | 425000 | 3713 |
| 332 | 20240408 | 131400 | 137627153000 | 426500 | 427000 | 428500 | 426000 | 5538 |
| 333 | 20240408 | 131300 | 135259093000 | 427000 | 427000 | 428000 | 427000 | 4155 |
| 334 | 20240408 | 131200 | 133482309500 | 427000 | 425500 | 427000 | 425500 | 2992 |
| 335 | 20240408 | 131100 | 132206317500 | 425500 | 426000 | 426000 | 425000 | 1250 |
| 336 | 20240408 | 131000 | 131674424500 | 425500 | 426000 | 426500 | 425500 | 1481 |
| 337 | 20240408 | 130900 | 131043527500 | 426000 | 424500 | 426500 | 424000 | 4757 |
| 338 | 20240408 | 130800 | 129020109000 | 424500 | 424000 | 424500 | 423500 | 872 |
| 339 | 20240408 | 130700 | 128650321000 | 424000 | 424000 | 425000 | 423500 | 2367 |
| 340 | 20240408 | 130600 | 127645968000 | 424000 | 424000 | 424500 | 424000 | 1693 |
| 341 | 20240408 | 130500 | 126927710000 | 424500 | 424000 | 424500 | 423500 | 2102 |
| 342 | 20240408 | 130400 | 126035819500 | 424000 | 423500 | 424000 | 423000 | 1337 |
| 343 | 20240408 | 130300 | 125469567000 | 424000 | 423000 | 424500 | 423000 | 2865 |
| 344 | 20240408 | 130200 | 124255087500 | 423500 | 422500 | 423500 | 422500 | 1869 |
| 345 | 20240408 | 130100 | 123464206000 | 422500 | 422000 | 422500 | 422000 | 1344 |
| 346 | 20240408 | 130000 | 122896428000 | 422500 | 423000 | 423000 | 422000 | 973 |
| 347 | 20240408 | 125900 | 122485461500 | 422500 | 423500 | 423500 | 422000 | 1966 |
| 348 | 20240408 | 125800 | 121653660000 | 423000 | 421000 | 423500 | 421000 | 5100 |
| 349 | 20240408 | 125700 | 119500197500 | 421500 | 421000 | 421500 | 421000 | 544 |
| 350 | 20240408 | 125600 | 119270976500 | 421000 | 421000 | 421500 | 420500 | 869 |
| 351 | 20240408 | 125500 | 118905109500 | 421000 | 420500 | 421000 | 420000 | 741 |
| 352 | 20240408 | 125400 | 118593429000 | 420500 | 420500 | 420500 | 420000 | 552 |
| 353 | 20240408 | 125300 | 118361334000 | 420500 | 420000 | 420500 | 419500 | 686 |
| 354 | 20240408 | 125200 | 118073175500 | 420000 | 419500 | 420000 | 419000 | 1157 |
| 355 | 20240408 | 125100 | 117587535000 | 419500 | 419000 | 420000 | 419000 | 886 |
| 356 | 20240408 | 125000 | 117215848000 | 419500 | 419000 | 419500 | 419000 | 925 |
| 357 | 20240408 | 124900 | 116828073000 | 419000 | 418500 | 419000 | 418000 | 608 |
| 358 | 20240408 | 124800 | 116573593500 | 418000 | 418000 | 418500 | 418000 | 539 |
| 359 | 20240408 | 124700 | 116348253000 | 418000 | 418000 | 418000 | 417500 | 237 |
| 360 | 20240408 | 124600 | 116249218500 | 417500 | 418000 | 418000 | 417500 | 283 |
| 361 | 20240408 | 124500 | 116131048500 | 418000 | 417500 | 418000 | 417000 | 488 |
| 362 | 20240408 | 124400 | 115927309000 | 417000 | 416500 | 417000 | 416000 | 1149 |
| 363 | 20240408 | 124300 | 115448487500 | 416500 | 417000 | 417000 | 416000 | 667 |
| 364 | 20240408 | 124200 | 115170657000 | 417000 | 416500 | 417000 | 416500 | 62 |
| 365 | 20240408 | 124100 | 115144821000 | 416500 | 416500 | 417000 | 416500 | 88 |
| 366 | 20240408 | 124000 | 115108146500 | 417000 | 416500 | 417000 | 416500 | 119 |
| 367 | 20240408 | 123900 | 115058558000 | 416500 | 416500 | 417000 | 416500 | 270 |
| 368 | 20240408 | 123800 | 114945991500 | 416500 | 415500 | 416500 | 415000 | 2507 |
| 369 | 20240408 | 123700 | 113903852000 | 416000 | 415500 | 416000 | 415500 | 295 |
| 370 | 20240408 | 123600 | 113781258500 | 415500 | 416000 | 416500 | 415500 | 878 |
| 371 | 20240408 | 123500 | 113416069500 | 416000 | 416500 | 416500 | 416000 | 190 |
| 372 | 20240408 | 123400 | 113336968000 | 416000 | 416000 | 416500 | 416000 | 260 |
| 373 | 20240408 | 123300 | 113228780500 | 416500 | 416500 | 417000 | 416000 | 468 |
| 374 | 20240408 | 123200 | 113033862000 | 416500 | 417000 | 417500 | 416000 | 2055 |
| 375 | 20240408 | 123100 | 112177437500 | 417000 | 417500 | 417500 | 417000 | 259 |
| 376 | 20240408 | 123000 | 112069417000 | 417500 | 417500 | 417500 | 417000 | 168 |
| 377 | 20240408 | 122900 | 111999335000 | 417000 | 417500 | 417500 | 417000 | 124 |
| 378 | 20240408 | 122800 | 111947583500 | 417500 | 417500 | 417500 | 417000 | 201 |
| 379 | 20240408 | 122700 | 111863688000 | 417500 | 417000 | 417500 | 417000 | 462 |
| 380 | 20240408 | 122600 | 111670865500 | 417000 | 417500 | 417500 | 417000 | 218 |
| 381 | 20240408 | 122500 | 111579877500 | 417500 | 417000 | 417500 | 417000 | 170 |
| 382 | 20240408 | 122400 | 111508907000 | 417500 | 417500 | 417500 | 417000 | 158 |
| 383 | 20240408 | 122300 | 111442987500 | 417500 | 417000 | 417500 | 417000 | 234 |
| 384 | 20240408 | 122200 | 111345353500 | 417000 | 417500 | 418000 | 417000 | 316 |
| 385 | 20240408 | 122100 | 111213428500 | 417500 | 417500 | 418000 | 417500 | 156 |
| 386 | 20240408 | 122000 | 111148296000 | 418000 | 417500 | 418000 | 417500 | 216 |
| 387 | 20240408 | 121900 | 111058078500 | 417500 | 418000 | 418500 | 417500 | 796 |
| 388 | 20240408 | 121800 | 110725408000 | 418000 | 419000 | 419000 | 418000 | 331 |
| 389 | 20240408 | 121700 | 110586887000 | 418500 | 419000 | 419000 | 418500 | 912 |
| 390 | 20240408 | 121600 | 110204881500 | 419000 | 420000 | 420000 | 419000 | 752 |
| 391 | 20240408 | 121500 | 109889473000 | 419500 | 419500 | 420000 | 419500 | 302 |
| 392 | 20240408 | 121400 | 109762773500 | 419500 | 419500 | 420000 | 419500 | 199 |
| 393 | 20240408 | 121300 | 109679283000 | 419500 | 419500 | 420000 | 419500 | 132 |
| 394 | 20240408 | 121200 | 109623898000 | 420000 | 420000 | 420000 | 419500 | 205 |
| 395 | 20240408 | 121100 | 109537883000 | 419500 | 419500 | 420000 | 419500 | 211 |
| 396 | 20240408 | 121000 | 109449325000 | 419500 | 419500 | 420000 | 419500 | 141 |
| 397 | 20240408 | 120900 | 109390173500 | 419500 | 419500 | 420000 | 419500 | 236 |
| 398 | 20240408 | 120800 | 109291111000 | 420000 | 420000 | 420000 | 419500 | 279 |
| 399 | 20240408 | 120700 | 109173983500 | 420000 | 419500 | 420000 | 419000 | 639 |
| 400 | 20240408 | 120600 | 108905969000 | 419500 | 419000 | 420000 | 418500 | 866 |
| 401 | 20240408 | 120500 | 108542711000 | 419000 | 419000 | 419000 | 418500 | 107 |
| 402 | 20240408 | 120400 | 108497893000 | 419000 | 419500 | 420000 | 419000 | 356 |
| 403 | 20240408 | 120300 | 108348614500 | 419500 | 420000 | 420000 | 419500 | 388 |
| 404 | 20240408 | 120200 | 108185682500 | 420000 | 417500 | 420000 | 417500 | 2716 |
| 405 | 20240408 | 120100 | 107048238000 | 418000 | 417500 | 418000 | 416500 | 4352 |
| 406 | 20240408 | 120000 | 105233053500 | 417500 | 418500 | 418500 | 417500 | 294 |
| 407 | 20240408 | 115900 | 105110165500 | 418000 | 418500 | 419000 | 418000 | 943 |
| 408 | 20240408 | 115800 | 104715871000 | 418500 | 419000 | 419500 | 418500 | 1880 |
| 409 | 20240408 | 115700 | 103928558000 | 419000 | 419500 | 420000 | 419000 | 704 |
| 410 | 20240408 | 115600 | 103633215500 | 419500 | 420500 | 421000 | 419500 | 2316 |
| 411 | 20240408 | 115500 | 102660063000 | 421000 | 422000 | 422000 | 420500 | 1116 |
| 412 | 20240408 | 115400 | 102190228500 | 421500 | 421500 | 421500 | 421000 | 1323 |
| 413 | 20240408 | 115300 | 101632695500 | 421000 | 421500 | 421500 | 421000 | 446 |
| 414 | 20240408 | 115200 | 101444761000 | 421500 | 421500 | 422000 | 421000 | 1255 |
| 415 | 20240408 | 115100 | 100915810000 | 421500 | 420500 | 421500 | 420500 | 872 |
| 416 | 20240408 | 115000 | 100548351000 | 421000 | 421000 | 421000 | 420500 | 1259 |
| 417 | 20240408 | 114900 | 100018348000 | 421000 | 420500 | 421000 | 420500 | 813 |
| 418 | 20240408 | 114800 | 99676173500 | 420500 | 420500 | 421000 | 420000 | 2467 |
| 419 | 20240408 | 114700 | 98639216500 | 420500 | 420000 | 421000 | 420000 | 392 |
| 420 | 20240408 | 114600 | 98474379000 | 420500 | 419500 | 420500 | 419500 | 788 |
| 421 | 20240408 | 114500 | 98143396500 | 419500 | 420000 | 420000 | 419500 | 381 |
| 422 | 20240408 | 114400 | 97983389000 | 420000 | 420000 | 420000 | 419000 | 601 |
| 423 | 20240408 | 114300 | 97731175500 | 420000 | 421500 | 421500 | 420000 | 3218 |
| 424 | 20240408 | 114200 | 96377008000 | 421500 | 420000 | 421500 | 420000 | 1571 |
| 425 | 20240408 | 114100 | 95715912500 | 420500 | 419500 | 421000 | 419000 | 4121 |
| 426 | 20240408 | 114000 | 93984888500 | 419500 | 419500 | 419500 | 419000 | 708 |
| 427 | 20240408 | 113900 | 93687942500 | 419500 | 419500 | 420000 | 419000 | 3179 |
| 428 | 20240408 | 113800 | 92354373000 | 419500 | 419000 | 419500 | 418500 | 1044 |
| 429 | 20240408 | 113700 | 91916549500 | 419000 | 418500 | 419000 | 418000 | 2100 |
| 430 | 20240408 | 113600 | 91037920500 | 419000 | 418000 | 419000 | 417500 | 3594 |
| 431 | 20240408 | 113500 | 89533477500 | 418000 | 417000 | 418000 | 417000 | 512 |
| 432 | 20240408 | 113400 | 89319717000 | 417000 | 417500 | 418000 | 417000 | 334 |
| 433 | 20240408 | 113300 | 89180278500 | 418000 | 417500 | 418000 | 417000 | 857 |
| 434 | 20240408 | 113200 | 88822460500 | 417500 | 418500 | 418500 | 417000 | 1367 |
| 435 | 20240408 | 113100 | 88251535000 | 418500 | 418500 | 418500 | 418000 | 413 |
| 436 | 20240408 | 113000 | 88078742500 | 418000 | 418000 | 418500 | 417500 | 2157 |
| 437 | 20240408 | 112900 | 87177378000 | 418000 | 416500 | 418000 | 416500 | 1960 |
| 438 | 20240408 | 112800 | 86359777500 | 417000 | 416500 | 417000 | 416500 | 304 |
| 439 | 20240408 | 112700 | 86233046500 | 417000 | 416500 | 417000 | 416000 | 938 |
| 440 | 20240408 | 112600 | 85842383500 | 416000 | 416500 | 417000 | 416000 | 981 |
| 441 | 20240408 | 112500 | 85433819500 | 416500 | 416000 | 416500 | 415500 | 944 |
| 442 | 20240408 | 112400 | 85041136500 | 416000 | 416000 | 416000 | 415500 | 601 |
| 443 | 20240408 | 112300 | 84791147500 | 416000 | 416000 | 416000 | 415500 | 268 |
| 444 | 20240408 | 112200 | 84679726000 | 416000 | 415500 | 416000 | 415500 | 418 |
| 445 | 20240408 | 112100 | 84505858000 | 416000 | 416000 | 416000 | 415500 | 357 |
| 446 | 20240408 | 112000 | 84357504000 | 415500 | 415500 | 416000 | 414500 | 343 |
| 447 | 20240408 | 111900 | 84215072000 | 415500 | 415000 | 416000 | 414500 | 1760 |
| 448 | 20240408 | 111800 | 83484108000 | 415000 | 415000 | 415000 | 414500 | 669 |
| 449 | 20240408 | 111700 | 83206736500 | 415000 | 415000 | 415000 | 414500 | 314 |
| 450 | 20240408 | 111600 | 83076468500 | 415000 | 414500 | 415000 | 414500 | 144 |
| 451 | 20240408 | 111500 | 83016736500 | 414500 | 415500 | 415500 | 414500 | 2298 |
| 452 | 20240408 | 111400 | 82062849000 | 415000 | 415000 | 415500 | 414500 | 530 |
| 453 | 20240408 | 111300 | 81842738500 | 415000 | 415000 | 415500 | 414500 | 1107 |
| 454 | 20240408 | 111200 | 81383348500 | 415000 | 414500 | 415000 | 414500 | 236 |
| 455 | 20240408 | 111100 | 81285496500 | 414500 | 415000 | 415000 | 414500 | 506 |
| 456 | 20240408 | 111000 | 81075696500 | 415000 | 414500 | 415000 | 414500 | 216 |
| 457 | 20240408 | 110900 | 80986136500 | 414500 | 414000 | 414500 | 413500 | 1540 |
| 458 | 20240408 | 110800 | 80348367500 | 413500 | 413500 | 414000 | 413500 | 138 |
| 459 | 20240408 | 110700 | 80291276000 | 413500 | 414000 | 414000 | 413500 | 262 |
| 460 | 20240408 | 110600 | 80182858500 | 414000 | 414000 | 414500 | 414000 | 841 |
| 461 | 20240408 | 110500 | 79834620500 | 414500 | 414000 | 414500 | 414000 | 229 |
| 462 | 20240408 | 110400 | 79739740500 | 414000 | 413500 | 414500 | 413500 | 399 |
| 463 | 20240408 | 110300 | 79574617000 | 414000 | 415000 | 415000 | 413500 | 1352 |
| 464 | 20240408 | 110200 | 79014416500 | 415000 | 412500 | 415000 | 412500 | 4121 |
| 465 | 20240408 | 110100 | 77308081000 | 412500 | 412500 | 413000 | 412500 | 402 |
| 466 | 20240408 | 110000 | 77142130000 | 412500 | 413500 | 413500 | 412500 | 465 |
| 467 | 20240408 | 105900 | 76950102500 | 413000 | 413500 | 413500 | 412500 | 784 |
| 468 | 20240408 | 105800 | 76626275500 | 413500 | 413000 | 413500 | 412500 | 1099 |
| 469 | 20240408 | 105700 | 76172403000 | 413000 | 412000 | 413000 | 411500 | 3721 |
| 470 | 20240408 | 105600 | 74638558000 | 412000 | 411000 | 412000 | 410500 | 2144 |
| 471 | 20240408 | 105500 | 73756743500 | 411000 | 411000 | 411000 | 410500 | 325 |
| 472 | 20240408 | 105400 | 73623306000 | 411000 | 411000 | 411000 | 410500 | 302 |
| 473 | 20240408 | 105300 | 73499308000 | 410500 | 411000 | 411000 | 410500 | 307 |
| 474 | 20240408 | 105200 | 73373228500 | 411000 | 411000 | 411000 | 410000 | 504 |
| 475 | 20240408 | 105100 | 73166196500 | 410500 | 411000 | 411000 | 410500 | 446 |
| 476 | 20240408 | 105000 | 72983076000 | 411000 | 411000 | 411000 | 410500 | 684 |
| 477 | 20240408 | 104900 | 72702249500 | 410500 | 411000 | 411000 | 410500 | 464 |
| 478 | 20240408 | 104800 | 72511710000 | 410500 | 411000 | 411000 | 410500 | 174 |
| 479 | 20240408 | 104700 | 72440239000 | 410500 | 411000 | 411000 | 410500 | 190 |
| 480 | 20240408 | 104600 | 72362205000 | 410500 | 411000 | 411000 | 410500 | 198 |
| 481 | 20240408 | 104500 | 72280883000 | 410500 | 411000 | 411500 | 410500 | 418 |
| 482 | 20240408 | 104400 | 72109064000 | 411500 | 411000 | 411500 | 411000 | 336 |
| 483 | 20240408 | 104300 | 71970931000 | 411500 | 411500 | 411500 | 411000 | 327 |
| 484 | 20240408 | 104200 | 71836509000 | 411500 | 411500 | 411500 | 411000 | 216 |
| 485 | 20240408 | 104100 | 71747706500 | 411000 | 411000 | 411500 | 411000 | 334 |
| 486 | 20240408 | 104000 | 71610408000 | 411000 | 411000 | 411500 | 410500 | 674 |
| 487 | 20240408 | 103900 | 71333359000 | 411000 | 411000 | 411000 | 410500 | 454 |
| 488 | 20240408 | 103800 | 71146818000 | 410500 | 411500 | 411500 | 410500 | 1141 |
| 489 | 20240408 | 103700 | 70678089000 | 411000 | 411000 | 411500 | 411000 | 843 |
| 490 | 20240408 | 103600 | 70331566000 | 411500 | 411500 | 412000 | 411000 | 1027 |
| 491 | 20240408 | 103500 | 69909091500 | 411000 | 411500 | 411500 | 411000 | 380 |
| 492 | 20240408 | 103400 | 69752754000 | 411500 | 411000 | 411500 | 411000 | 118 |
| 493 | 20240408 | 103300 | 69704210500 | 411500 | 412000 | 412000 | 411000 | 202 |
| 494 | 20240408 | 103200 | 69621121500 | 411500 | 411500 | 412000 | 411000 | 349 |
| 495 | 20240408 | 103100 | 69477541000 | 412000 | 411000 | 412000 | 411000 | 178 |
| 496 | 20240408 | 103000 | 69404289000 | 411500 | 411500 | 412000 | 411000 | 879 |
| 497 | 20240408 | 102900 | 69042568500 | 411000 | 411500 | 411500 | 410500 | 282 |
| 498 | 20240408 | 102800 | 68926644500 | 411000 | 411000 | 411500 | 410500 | 654 |
| 499 | 20240408 | 102700 | 68657795000 | 410500 | 410500 | 411000 | 410500 | 194 |
| 500 | 20240408 | 102600 | 68578131500 | 411000 | 411000 | 411500 | 410500 | 428 |
| 501 | 20240408 | 102500 | 68402236500 | 411000 | 411000 | 411500 | 410500 | 1037 |
| 502 | 20240408 | 102400 | 67976075000 | 411000 | 410500 | 411000 | 410500 | 408 |
| 503 | 20240408 | 102300 | 67808575000 | 411000 | 410500 | 411000 | 410500 | 497 |
| 504 | 20240408 | 102200 | 67604505500 | 411000 | 410500 | 411000 | 410500 | 310 |
| 505 | 20240408 | 102100 | 67477217500 | 411000 | 410000 | 411000 | 410000 | 1254 |
| 506 | 20240408 | 102000 | 66962538000 | 410500 | 410000 | 410500 | 410000 | 1178 |
| 507 | 20240408 | 101900 | 66479429000 | 410000 | 410500 | 410500 | 410000 | 472 |
| 508 | 20240408 | 101800 | 66285862000 | 410000 | 410000 | 410500 | 410000 | 374 |
| 509 | 20240408 | 101700 | 66132467500 | 410000 | 410500 | 411000 | 410000 | 720 |
| 510 | 20240408 | 101600 | 65836975000 | 410500 | 409500 | 411000 | 409000 | 3853 |
| 511 | 20240408 | 101500 | 64257348000 | 409000 | 409000 | 409500 | 409000 | 202 |
| 512 | 20240408 | 101400 | 64174705500 | 409000 | 409000 | 409500 | 409000 | 245 |
| 513 | 20240408 | 101300 | 64074445500 | 409500 | 409000 | 409500 | 409000 | 658 |
| 514 | 20240408 | 101200 | 63805076000 | 409500 | 409000 | 409500 | 409000 | 439 |
| 515 | 20240408 | 101100 | 63625417000 | 409500 | 409500 | 409500 | 409000 | 162 |
| 516 | 20240408 | 101000 | 63559139500 | 409500 | 409500 | 410000 | 409000 | 587 |
| 517 | 20240408 | 100900 | 63318910000 | 409500 | 409000 | 410000 | 409000 | 399 |
| 518 | 20240408 | 100800 | 63155473500 | 409000 | 409000 | 409500 | 408500 | 282 |
| 519 | 20240408 | 100700 | 63040141000 | 409500 | 409500 | 410000 | 408500 | 2723 |
| 520 | 20240408 | 100600 | 61926829000 | 409500 | 409500 | 410000 | 409500 | 312 |
| 521 | 20240408 | 100500 | 61799044000 | 409500 | 410500 | 410500 | 409500 | 848 |
| 522 | 20240408 | 100400 | 61451330500 | 410500 | 410500 | 411000 | 410500 | 493 |
| 523 | 20240408 | 100300 | 61248933500 | 411000 | 410500 | 411000 | 410500 | 464 |
| 524 | 20240408 | 100200 | 61058411000 | 411000 | 411000 | 411500 | 410500 | 488 |
| 525 | 20240408 | 100100 | 60857890500 | 410500 | 411000 | 411000 | 410500 | 979 |
| 526 | 20240408 | 100000 | 60455737000 | 410500 | 411000 | 411500 | 410500 | 395 |
| 527 | 20240408 | 095900 | 60293415500 | 410500 | 409000 | 411500 | 409000 | 2636 |
| 528 | 20240408 | 095800 | 59212203500 | 409000 | 408500 | 409500 | 408500 | 2509 |
| 529 | 20240408 | 095700 | 58186037000 | 408500 | 409000 | 409000 | 408500 | 701 |
| 530 | 20240408 | 095600 | 57899624500 | 409000 | 409000 | 409000 | 408500 | 415 |
| 531 | 20240408 | 095500 | 57730011500 | 409000 | 408500 | 409500 | 408500 | 1815 |
| 532 | 20240408 | 095400 | 56988073000 | 408500 | 408000 | 408500 | 408000 | 474 |
| 533 | 20240408 | 095300 | 56794557000 | 408000 | 409000 | 409000 | 408000 | 1730 |
| 534 | 20240408 | 095200 | 56088184500 | 408500 | 409000 | 409000 | 408500 | 1175 |
| 535 | 20240408 | 095100 | 55608181500 | 408500 | 408500 | 409000 | 408500 | 551 |
| 536 | 20240408 | 095000 | 55383062000 | 409000 | 408500 | 409500 | 408500 | 1881 |
| 537 | 20240408 | 094900 | 54613772000 | 408500 | 408500 | 409000 | 408000 | 3473 |
| 538 | 20240408 | 094800 | 53195927500 | 408000 | 409500 | 409500 | 408000 | 2235 |
| 539 | 20240408 | 094700 | 52282813000 | 409000 | 409500 | 409500 | 408500 | 1548 |
| 540 | 20240408 | 094600 | 51649871500 | 409000 | 409500 | 409500 | 408500 | 1723 |
| 541 | 20240408 | 094500 | 50945150500 | 409000 | 409500 | 410000 | 409000 | 2162 |
| 542 | 20240408 | 094400 | 50060242500 | 410000 | 409500 | 410000 | 409500 | 731 |
| 543 | 20240408 | 094300 | 49760765000 | 409500 | 410000 | 410500 | 409500 | 1785 |
| 544 | 20240408 | 094200 | 49029389500 | 410000 | 410000 | 410500 | 410000 | 697 |
| 545 | 20240408 | 094100 | 48743601000 | 410000 | 410500 | 410500 | 410000 | 606 |
| 546 | 20240408 | 094000 | 48495119500 | 410500 | 410500 | 410500 | 410000 | 1235 |
| 547 | 20240408 | 093900 | 47988601500 | 410500 | 410500 | 411000 | 410000 | 882 |
| 548 | 20240408 | 093800 | 47626564000 | 410500 | 410500 | 411000 | 409500 | 1804 |
| 549 | 20240408 | 093700 | 46886670000 | 410000 | 411000 | 411000 | 410000 | 716 |
| 550 | 20240408 | 093600 | 46592731500 | 411000 | 411000 | 411500 | 410000 | 1717 |
| 551 | 20240408 | 093500 | 45887246000 | 411000 | 411000 | 411500 | 411000 | 1341 |
| 552 | 20240408 | 093400 | 45336055500 | 411500 | 411000 | 411500 | 411000 | 402 |
| 553 | 20240408 | 093300 | 45170756000 | 411000 | 412000 | 412000 | 411000 | 605 |
| 554 | 20240408 | 093200 | 44921750500 | 412000 | 411500 | 412000 | 411000 | 893 |
| 555 | 20240408 | 093100 | 44554279500 | 411000 | 411500 | 412000 | 411000 | 1219 |
| 556 | 20240408 | 093000 | 44052632500 | 411500 | 412000 | 412500 | 411500 | 1198 |
| 557 | 20240408 | 092900 | 43559117000 | 412500 | 412500 | 412500 | 411500 | 643 |
| 558 | 20240408 | 092800 | 43294077000 | 412000 | 411500 | 412500 | 411000 | 822 |
| 559 | 20240408 | 092700 | 42955605500 | 411000 | 413500 | 413500 | 410000 | 2839 |
| 560 | 20240408 | 092600 | 41785850500 | 413500 | 412000 | 413500 | 412000 | 1443 |
| 561 | 20240408 | 092500 | 41190182500 | 412000 | 413000 | 413000 | 412000 | 1292 |
| 562 | 20240408 | 092400 | 40657292000 | 413000 | 410000 | 413000 | 410000 | 1835 |
| 563 | 20240408 | 092300 | 39901872000 | 410500 | 410500 | 410500 | 409000 | 3171 |
| 564 | 20240408 | 092200 | 38601706500 | 410500 | 409000 | 410500 | 409000 | 2900 |
| 565 | 20240408 | 092100 | 37413718000 | 409000 | 408500 | 409500 | 408500 | 859 |
| 566 | 20240408 | 092000 | 37062426500 | 408500 | 408500 | 409000 | 408000 | 1624 |
| 567 | 20240408 | 091900 | 36398887000 | 408500 | 409000 | 409500 | 408500 | 1288 |
| 568 | 20240408 | 091800 | 35872210000 | 409000 | 410000 | 410500 | 409000 | 1039 |
| 569 | 20240408 | 091700 | 35446558500 | 410500 | 411000 | 411000 | 410000 | 1529 |
| 570 | 20240408 | 091600 | 34819430500 | 410500 | 411000 | 411500 | 410000 | 920 |
| 571 | 20240408 | 091500 | 34441543500 | 411000 | 409000 | 411500 | 409000 | 2577 |
| 572 | 20240408 | 091400 | 33384666500 | 409500 | 410000 | 411000 | 409000 | 3023 |
| 573 | 20240408 | 091300 | 32144654000 | 410500 | 412000 | 412000 | 410000 | 2410 |
| 574 | 20240408 | 091200 | 31153758000 | 412000 | 410000 | 412000 | 409500 | 2196 |
| 575 | 20240408 | 091100 | 30252518000 | 409500 | 408000 | 410000 | 408000 | 2243 |
| 576 | 20240408 | 091000 | 29335408500 | 408000 | 407000 | 408500 | 407000 | 5238 |
| 577 | 20240408 | 090900 | 27199781500 | 407500 | 408500 | 408500 | 407000 | 3128 |
| 578 | 20240408 | 090800 | 25924092000 | 408500 | 408000 | 408500 | 407500 | 6007 |
| 579 | 20240408 | 090700 | 23473532500 | 408500 | 409500 | 409500 | 408000 | 2756 |
| 580 | 20240408 | 090600 | 22347574500 | 409500 | 409500 | 410000 | 408000 | 4860 |
| 581 | 20240408 | 090500 | 20360484000 | 409500 | 409000 | 410000 | 408000 | 5758 |
| 582 | 20240408 | 090400 | 18006342500 | 409000 | 408500 | 409500 | 408000 | 3757 |
| 583 | 20240408 | 090300 | 16469826000 | 408000 | 408000 | 409500 | 407000 | 8581 |
| 584 | 20240408 | 090200 | 12968515500 | 408000 | 410500 | 411000 | 408000 | 6802 |
| 585 | 20240408 | 090100 | 10184520500 | 411000 | 413500 | 413500 | 408500 | 11284 |
| 586 | 20240408 | 090000 | 5549073000 | 413500 | 415500 | 416000 | 412500 | 12942 |