34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 184400 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 19254 |
| 3 | 20240417 | 184300 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 4 | 20240417 | 184200 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 5 | 20240417 | 184100 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 6 | 20240417 | 184000 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 7 | 20240417 | 183900 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 8 | 20240417 | 183800 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 9 | 20240417 | 183700 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 10 | 20240417 | 183600 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 11 | 20240417 | 183500 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 12 | 20240417 | 183400 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 13 | 20240417 | 183300 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 14 | 20240417 | 183200 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 15 | 20240417 | 183100 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 16 | 20240417 | 183000 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 17 | 20240417 | 182900 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 18 | 20240417 | 182800 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 19 | 20240417 | 182700 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 20 | 20240417 | 182600 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 21 | 20240417 | 182500 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 22 | 20240417 | 182400 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 23 | 20240417 | 182300 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 24 | 20240417 | 182200 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 25 | 20240417 | 182100 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 26 | 20240417 | 182000 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 27 | 20240417 | 181900 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 28 | 20240417 | 181800 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 29 | 20240417 | 181700 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 30 | 20240417 | 181600 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 31 | 20240417 | 181500 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 32 | 20240417 | 181400 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 19254 |
| 33 | 20240417 | 181300 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 34 | 20240417 | 181200 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 35 | 20240417 | 181100 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 36 | 20240417 | 181000 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 37 | 20240417 | 180900 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 38 | 20240417 | 180800 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 39 | 20240417 | 180700 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 40 | 20240417 | 180600 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 41 | 20240417 | 180500 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 42 | 20240417 | 180400 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 43 | 20240417 | 180300 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 44 | 20240417 | 180200 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 45 | 20240417 | 180100 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 46 | 20240417 | 180000 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 47 | 20240417 | 175900 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 48 | 20240417 | 175800 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 49 | 20240417 | 175700 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 50 | 20240417 | 175600 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 51 | 20240417 | 175500 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 52 | 20240417 | 175400 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 53 | 20240417 | 175300 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 54 | 20240417 | 175200 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 55 | 20240417 | 175100 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 56 | 20240417 | 175000 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 57 | 20240417 | 174900 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 58 | 20240417 | 174800 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 59 | 20240417 | 174700 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 60 | 20240417 | 174600 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 61 | 20240417 | 174500 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 62 | 20240417 | 174400 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 19254 |
| 63 | 20240417 | 174300 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 64 | 20240417 | 174200 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 65 | 20240417 | 174100 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 66 | 20240417 | 174000 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 67 | 20240417 | 173900 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 68 | 20240417 | 173800 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 69 | 20240417 | 173700 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 70 | 20240417 | 173600 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 71 | 20240417 | 173500 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 72 | 20240417 | 173400 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 73 | 20240417 | 173300 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 74 | 20240417 | 173200 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 75 | 20240417 | 173100 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 76 | 20240417 | 173000 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 77 | 20240417 | 172900 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 78 | 20240417 | 172800 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 79 | 20240417 | 172700 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 80 | 20240417 | 172600 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 81 | 20240417 | 172500 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 82 | 20240417 | 172400 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 83 | 20240417 | 172300 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 84 | 20240417 | 172200 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 85 | 20240417 | 172100 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 86 | 20240417 | 172000 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 87 | 20240417 | 171900 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 88 | 20240417 | 171800 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 89 | 20240417 | 171700 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 90 | 20240417 | 171600 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 91 | 20240417 | 171500 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 92 | 20240417 | 171400 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 19254 |
| 93 | 20240417 | 171300 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 94 | 20240417 | 171200 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 95 | 20240417 | 171100 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 96 | 20240417 | 171000 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 97 | 20240417 | 170900 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 98 | 20240417 | 170800 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 99 | 20240417 | 170700 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 100 | 20240417 | 170600 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 101 | 20240417 | 170500 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 102 | 20240417 | 170400 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 103 | 20240417 | 170300 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 104 | 20240417 | 170200 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 105 | 20240417 | 170100 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 106 | 20240417 | 170000 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 107 | 20240417 | 165900 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 108 | 20240417 | 165800 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 109 | 20240417 | 165700 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 110 | 20240417 | 165600 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 111 | 20240417 | 165500 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 112 | 20240417 | 165400 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 113 | 20240417 | 165300 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 114 | 20240417 | 165200 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 115 | 20240417 | 165100 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 116 | 20240417 | 165000 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 117 | 20240417 | 164900 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 118 | 20240417 | 164800 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 119 | 20240417 | 164700 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 120 | 20240417 | 164600 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 121 | 20240417 | 164500 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 122 | 20240417 | 164400 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 19254 |
| 123 | 20240417 | 164300 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 124 | 20240417 | 164200 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 125 | 20240417 | 164100 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 126 | 20240417 | 164000 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 127 | 20240417 | 163900 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 128 | 20240417 | 163800 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 129 | 20240417 | 163700 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 130 | 20240417 | 163600 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 131 | 20240417 | 163500 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 132 | 20240417 | 163400 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 133 | 20240417 | 163300 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 134 | 20240417 | 163200 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 135 | 20240417 | 163100 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 136 | 20240417 | 163000 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 137 | 20240417 | 162900 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 138 | 20240417 | 162800 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 139 | 20240417 | 162700 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 140 | 20240417 | 162600 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 141 | 20240417 | 162500 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 142 | 20240417 | 162400 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 143 | 20240417 | 162300 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 144 | 20240417 | 162200 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 145 | 20240417 | 162100 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 146 | 20240417 | 162000 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 147 | 20240417 | 161900 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 148 | 20240417 | 161800 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 149 | 20240417 | 161700 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 150 | 20240417 | 161600 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 151 | 20240417 | 161500 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 152 | 20240417 | 161400 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 19254 |
| 153 | 20240417 | 161300 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 154 | 20240417 | 161200 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 155 | 20240417 | 161100 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 156 | 20240417 | 161000 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 157 | 20240417 | 160900 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 158 | 20240417 | 160800 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 159 | 20240417 | 160700 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 160 | 20240417 | 160600 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 161 | 20240417 | 160500 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 162 | 20240417 | 160400 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 163 | 20240417 | 160300 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 164 | 20240417 | 160200 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 165 | 20240417 | 160100 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 166 | 20240417 | 160000 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 167 | 20240417 | 155900 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 168 | 20240417 | 155800 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 169 | 20240417 | 155700 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 170 | 20240417 | 155600 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 171 | 20240417 | 155500 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 172 | 20240417 | 155400 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 173 | 20240417 | 155300 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 174 | 20240417 | 155200 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 175 | 20240417 | 155100 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 176 | 20240417 | 155000 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 177 | 20240417 | 154900 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 178 | 20240417 | 154800 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 179 | 20240417 | 154700 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 180 | 20240417 | 154600 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 181 | 20240417 | 154500 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 182 | 20240417 | 154400 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 19254 |
| 183 | 20240417 | 154300 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 184 | 20240417 | 154200 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 185 | 20240417 | 154100 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 186 | 20240417 | 154000 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 187 | 20240417 | 153900 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 188 | 20240417 | 153800 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 189 | 20240417 | 153700 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 190 | 20240417 | 153600 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 191 | 20240417 | 153500 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 192 | 20240417 | 153400 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 193 | 20240417 | 153300 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 194 | 20240417 | 153200 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 195 | 20240417 | 153100 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 0 |
| 196 | 20240417 | 153000 | 103492588500 | 386000 | 386000 | 386000 | 386000 | 19254 |
| 197 | 20240417 | 152900 | 96060544500 | 388500 | 388500 | 388500 | 388500 | 0 |
| 198 | 20240417 | 152800 | 96060544500 | 388500 | 388500 | 388500 | 388500 | 0 |
| 199 | 20240417 | 152700 | 96060544500 | 388500 | 388500 | 388500 | 388500 | 0 |
| 200 | 20240417 | 152600 | 96060544500 | 388500 | 388500 | 388500 | 388500 | 0 |
| 201 | 20240417 | 152500 | 96060544500 | 388500 | 388500 | 388500 | 388500 | 0 |
| 202 | 20240417 | 152400 | 96060544500 | 388500 | 388500 | 388500 | 388500 | 0 |
| 203 | 20240417 | 152300 | 96060544500 | 388500 | 388500 | 388500 | 388500 | 0 |
| 204 | 20240417 | 152200 | 96060544500 | 388500 | 388500 | 388500 | 388500 | 0 |
| 205 | 20240417 | 152100 | 96060544500 | 388500 | 388500 | 388500 | 388500 | 0 |
| 206 | 20240417 | 152000 | 96060544500 | 388500 | 388500 | 388500 | 388500 | 0 |
| 207 | 20240417 | 151900 | 96060544500 | 388500 | 387500 | 388500 | 387500 | 2148 |
| 208 | 20240417 | 151800 | 95227476500 | 388000 | 388000 | 388500 | 387500 | 2102 |
| 209 | 20240417 | 151700 | 94411875500 | 388000 | 388000 | 388500 | 388000 | 2645 |
| 210 | 20240417 | 151600 | 93385584500 | 388500 | 388000 | 388500 | 388000 | 422 |
| 211 | 20240417 | 151500 | 93221764500 | 388000 | 388500 | 389000 | 388000 | 1218 |
| 212 | 20240417 | 151400 | 92748537500 | 388500 | 389000 | 389000 | 388500 | 903 |
| 213 | 20240417 | 151300 | 92397637500 | 389000 | 389000 | 389000 | 388500 | 582 |
| 214 | 20240417 | 151200 | 92171283000 | 389000 | 389500 | 389500 | 388500 | 1163 |
| 215 | 20240417 | 151100 | 91718884000 | 389000 | 389000 | 389500 | 389000 | 227 |
| 216 | 20240417 | 151000 | 91630565000 | 389500 | 388500 | 389500 | 388500 | 2072 |
| 217 | 20240417 | 150900 | 90824851500 | 389000 | 388500 | 389000 | 388500 | 304 |
| 218 | 20240417 | 150800 | 90706621000 | 388500 | 388500 | 389000 | 388500 | 307 |
| 219 | 20240417 | 150700 | 90587276000 | 388500 | 389000 | 389000 | 388500 | 1151 |
| 220 | 20240417 | 150600 | 90139826500 | 388500 | 389000 | 389000 | 388500 | 600 |
| 221 | 20240417 | 150500 | 89906628000 | 388500 | 389000 | 389000 | 388500 | 363 |
| 222 | 20240417 | 150400 | 89765489000 | 389000 | 389500 | 389500 | 388500 | 741 |
| 223 | 20240417 | 150300 | 89477285000 | 389500 | 389000 | 389500 | 389000 | 126 |
| 224 | 20240417 | 150200 | 89428255000 | 389000 | 389000 | 389500 | 388500 | 305 |
| 225 | 20240417 | 150100 | 89309620500 | 389000 | 389000 | 389500 | 389000 | 370 |
| 226 | 20240417 | 150000 | 89165679000 | 389000 | 389000 | 390000 | 389000 | 1275 |
| 227 | 20240417 | 145900 | 88669301000 | 389000 | 389000 | 389500 | 388500 | 1248 |
| 228 | 20240417 | 145800 | 88183780500 | 389500 | 389500 | 389500 | 389000 | 701 |
| 229 | 20240417 | 145700 | 87910979500 | 389000 | 389500 | 389500 | 389000 | 388 |
| 230 | 20240417 | 145600 | 87759865500 | 389500 | 389500 | 389500 | 389000 | 350 |
| 231 | 20240417 | 145500 | 87623593000 | 389500 | 389500 | 390000 | 389000 | 2294 |
| 232 | 20240417 | 145400 | 86730579000 | 389500 | 390000 | 390500 | 389500 | 535 |
| 233 | 20240417 | 145300 | 86521953500 | 390000 | 390000 | 390000 | 389500 | 161 |
| 234 | 20240417 | 145200 | 86459170000 | 390000 | 390000 | 390000 | 389500 | 272 |
| 235 | 20240417 | 145100 | 86353128500 | 390000 | 390000 | 390000 | 389500 | 258 |
| 236 | 20240417 | 145000 | 86252518500 | 390000 | 390500 | 390500 | 389500 | 2233 |
| 237 | 20240417 | 144900 | 85381586500 | 390000 | 390500 | 391000 | 390000 | 636 |
| 238 | 20240417 | 144800 | 85133202500 | 390500 | 391000 | 391500 | 390000 | 8696 |
| 239 | 20240417 | 144700 | 81733366500 | 391000 | 391500 | 391500 | 391000 | 184 |
| 240 | 20240417 | 144600 | 81661368000 | 391500 | 391500 | 391500 | 391000 | 883 |
| 241 | 20240417 | 144500 | 81315692000 | 391000 | 391500 | 391500 | 391000 | 169 |
| 242 | 20240417 | 144400 | 81249561500 | 391500 | 391500 | 391500 | 391000 | 300 |
| 243 | 20240417 | 144300 | 81132125500 | 391500 | 391000 | 391500 | 391000 | 68 |
| 244 | 20240417 | 144200 | 81105521000 | 391500 | 391500 | 391500 | 391000 | 145 |
| 245 | 20240417 | 144100 | 81048776000 | 391500 | 391000 | 391500 | 391000 | 264 |
| 246 | 20240417 | 144000 | 80945431500 | 391500 | 391000 | 391500 | 391000 | 189 |
| 247 | 20240417 | 143900 | 80871499000 | 391000 | 391500 | 391500 | 391000 | 148 |
| 248 | 20240417 | 143800 | 80813573500 | 391500 | 391500 | 391500 | 391000 | 163 |
| 249 | 20240417 | 143700 | 80749766000 | 391500 | 391500 | 391500 | 391000 | 563 |
| 250 | 20240417 | 143600 | 80529366500 | 391500 | 391000 | 391500 | 391000 | 96 |
| 251 | 20240417 | 143500 | 80491805500 | 391500 | 391500 | 391500 | 391000 | 291 |
| 252 | 20240417 | 143400 | 80377893500 | 391500 | 391000 | 391500 | 391000 | 529 |
| 253 | 20240417 | 143300 | 80170799500 | 391500 | 391500 | 391500 | 391000 | 86 |
| 254 | 20240417 | 143200 | 80137150000 | 391500 | 391500 | 391500 | 391000 | 65 |
| 255 | 20240417 | 143100 | 80111711500 | 391500 | 391500 | 391500 | 391000 | 68 |
| 256 | 20240417 | 143000 | 80085093000 | 391500 | 391500 | 391500 | 391000 | 110 |
| 257 | 20240417 | 142900 | 80042037500 | 391500 | 391500 | 391500 | 391000 | 125 |
| 258 | 20240417 | 142800 | 79993129500 | 391500 | 392000 | 392000 | 391000 | 891 |
| 259 | 20240417 | 142700 | 79644276000 | 392000 | 392000 | 392000 | 391500 | 41 |
| 260 | 20240417 | 142600 | 79628208000 | 391500 | 392000 | 392000 | 391500 | 81 |
| 261 | 20240417 | 142500 | 79596467000 | 392000 | 392000 | 392000 | 391500 | 70 |
| 262 | 20240417 | 142400 | 79569031500 | 391500 | 391500 | 392000 | 391500 | 45 |
| 263 | 20240417 | 142300 | 79551395500 | 392000 | 392000 | 392000 | 391500 | 359 |
| 264 | 20240417 | 142200 | 79410730500 | 391500 | 392000 | 392000 | 391500 | 90 |
| 265 | 20240417 | 142100 | 79375462000 | 392000 | 392000 | 392000 | 391500 | 242 |
| 266 | 20240417 | 142000 | 79280690000 | 391500 | 391000 | 392000 | 391000 | 638 |
| 267 | 20240417 | 141900 | 79030897000 | 391500 | 391500 | 391500 | 391000 | 165 |
| 268 | 20240417 | 141800 | 78966307000 | 391500 | 391500 | 391500 | 391000 | 110 |
| 269 | 20240417 | 141700 | 78923244500 | 391500 | 391000 | 391500 | 391000 | 255 |
| 270 | 20240417 | 141600 | 78823414500 | 391000 | 391000 | 391500 | 391000 | 324 |
| 271 | 20240417 | 141500 | 78696615000 | 391500 | 391500 | 391500 | 391000 | 39 |
| 272 | 20240417 | 141400 | 78681349000 | 391000 | 391500 | 391500 | 391000 | 164 |
| 273 | 20240417 | 141300 | 78617148000 | 391000 | 391500 | 391500 | 391000 | 94 |
| 274 | 20240417 | 141200 | 78580356500 | 391500 | 392000 | 392000 | 391000 | 404 |
| 275 | 20240417 | 141100 | 78422179500 | 392000 | 391500 | 392000 | 391500 | 95 |
| 276 | 20240417 | 141000 | 78384966500 | 392000 | 391500 | 392000 | 391000 | 460 |
| 277 | 20240417 | 140900 | 78204880500 | 391500 | 391500 | 391500 | 391000 | 142 |
| 278 | 20240417 | 140800 | 78149292500 | 391500 | 391500 | 391500 | 391000 | 859 |
| 279 | 20240417 | 140700 | 77812997000 | 391500 | 391000 | 391500 | 391000 | 207 |
| 280 | 20240417 | 140600 | 77731969000 | 391500 | 391000 | 391500 | 391000 | 131 |
| 281 | 20240417 | 140500 | 77680725500 | 391500 | 392000 | 392000 | 391000 | 902 |
| 282 | 20240417 | 140400 | 77327584000 | 392000 | 391500 | 392000 | 391500 | 1082 |
| 283 | 20240417 | 140300 | 76903980500 | 391500 | 391000 | 391500 | 391000 | 355 |
| 284 | 20240417 | 140200 | 76765006500 | 391000 | 391500 | 391500 | 391000 | 44 |
| 285 | 20240417 | 140100 | 76747788500 | 391500 | 391500 | 391500 | 391000 | 49 |
| 286 | 20240417 | 140000 | 76728614000 | 391500 | 391500 | 391500 | 391000 | 49 |
| 287 | 20240417 | 135900 | 76709438000 | 391500 | 391500 | 392000 | 391000 | 914 |
| 288 | 20240417 | 135800 | 76351520000 | 391500 | 391500 | 391500 | 391000 | 191 |
| 289 | 20240417 | 135700 | 76276747500 | 391500 | 391500 | 391500 | 391000 | 131 |
| 290 | 20240417 | 135600 | 76225502500 | 391500 | 392000 | 392000 | 391000 | 1638 |
| 291 | 20240417 | 135500 | 75584246000 | 392000 | 392000 | 392000 | 391500 | 142 |
| 292 | 20240417 | 135400 | 75528588500 | 391500 | 391500 | 392000 | 391500 | 164 |
| 293 | 20240417 | 135300 | 75464347000 | 392000 | 392000 | 392000 | 391500 | 139 |
| 294 | 20240417 | 135200 | 75409890500 | 391500 | 391500 | 392000 | 391500 | 130 |
| 295 | 20240417 | 135100 | 75358957500 | 392000 | 391500 | 392000 | 391500 | 173 |
| 296 | 20240417 | 135000 | 75291207000 | 391500 | 390500 | 391500 | 390500 | 612 |
| 297 | 20240417 | 134900 | 75051812500 | 391000 | 391000 | 391000 | 390500 | 47 |
| 298 | 20240417 | 134800 | 75033442500 | 391000 | 391000 | 391000 | 390500 | 107 |
| 299 | 20240417 | 134700 | 74991651000 | 391000 | 391000 | 391000 | 391000 | 58 |
| 300 | 20240417 | 134600 | 74968973000 | 391000 | 391000 | 391000 | 390500 | 88 |
| 301 | 20240417 | 134500 | 74934581500 | 390500 | 392000 | 392000 | 390500 | 1375 |
| 302 | 20240417 | 134400 | 74396443000 | 392000 | 391500 | 392000 | 391500 | 53 |
| 303 | 20240417 | 134300 | 74375678000 | 392000 | 391500 | 392000 | 391500 | 72 |
| 304 | 20240417 | 134200 | 74347475500 | 391500 | 391500 | 392000 | 391500 | 839 |
| 305 | 20240417 | 134100 | 74018788500 | 391500 | 391000 | 391500 | 391000 | 235 |
| 306 | 20240417 | 134000 | 73926788000 | 391500 | 391000 | 391500 | 391000 | 167 |
| 307 | 20240417 | 133900 | 73861470000 | 391000 | 389500 | 391000 | 389500 | 858 |
| 308 | 20240417 | 133800 | 73526260500 | 390000 | 390000 | 390000 | 389500 | 162 |
| 309 | 20240417 | 133700 | 73463081500 | 390000 | 389500 | 390000 | 389500 | 68 |
| 310 | 20240417 | 133600 | 73436568500 | 390000 | 389500 | 390000 | 389500 | 50 |
| 311 | 20240417 | 133500 | 73417085000 | 390000 | 390000 | 390000 | 389500 | 998 |
| 312 | 20240417 | 133400 | 73027982000 | 390500 | 390000 | 390500 | 390000 | 83 |
| 313 | 20240417 | 133300 | 72995584000 | 390000 | 390000 | 390000 | 389500 | 379 |
| 314 | 20240417 | 133200 | 72847779500 | 390000 | 390000 | 390000 | 389500 | 304 |
| 315 | 20240417 | 133100 | 72729234000 | 389500 | 390000 | 390000 | 389500 | 224 |
| 316 | 20240417 | 133000 | 72641941000 | 390000 | 389500 | 390000 | 389500 | 172 |
| 317 | 20240417 | 132900 | 72574882500 | 390000 | 390000 | 390000 | 389500 | 82 |
| 318 | 20240417 | 132800 | 72542914000 | 390000 | 390000 | 390000 | 389500 | 158 |
| 319 | 20240417 | 132700 | 72481296500 | 390000 | 390000 | 390000 | 389500 | 50 |
| 320 | 20240417 | 132600 | 72461804000 | 390000 | 390000 | 390000 | 389500 | 79 |
| 321 | 20240417 | 132500 | 72430997500 | 389500 | 390000 | 390000 | 389500 | 46 |
| 322 | 20240417 | 132400 | 72413065500 | 389500 | 390000 | 390000 | 389500 | 97 |
| 323 | 20240417 | 132300 | 72375252000 | 389500 | 389500 | 390000 | 389500 | 100 |
| 324 | 20240417 | 132200 | 72336268000 | 389500 | 389500 | 390000 | 389500 | 190 |
| 325 | 20240417 | 132100 | 72262257000 | 389500 | 390000 | 390000 | 389500 | 1118 |
| 326 | 20240417 | 132000 | 71826739000 | 390000 | 390000 | 390000 | 389500 | 220 |
| 327 | 20240417 | 131900 | 71740948000 | 389500 | 390000 | 390000 | 389500 | 86 |
| 328 | 20240417 | 131800 | 71707418500 | 389500 | 389500 | 390000 | 389500 | 101 |
| 329 | 20240417 | 131700 | 71668057000 | 389500 | 389500 | 390000 | 389500 | 88 |
| 330 | 20240417 | 131600 | 71633750000 | 390000 | 390000 | 390500 | 389500 | 363 |
| 331 | 20240417 | 131500 | 71492184500 | 390500 | 390500 | 390500 | 390000 | 110 |
| 332 | 20240417 | 131400 | 71449266500 | 390000 | 390500 | 390500 | 389500 | 241 |
| 333 | 20240417 | 131300 | 71355192500 | 390500 | 389000 | 390500 | 389000 | 1222 |
| 334 | 20240417 | 131200 | 70878803000 | 389500 | 389500 | 389500 | 389000 | 42 |
| 335 | 20240417 | 131100 | 70862447500 | 389000 | 389500 | 389500 | 389000 | 141 |
| 336 | 20240417 | 131000 | 70807539000 | 389500 | 389500 | 389500 | 389000 | 400 |
| 337 | 20240417 | 130900 | 70651747000 | 389500 | 389000 | 389500 | 389000 | 91 |
| 338 | 20240417 | 130800 | 70616312500 | 389500 | 389000 | 389500 | 389000 | 332 |
| 339 | 20240417 | 130700 | 70487008000 | 389000 | 389500 | 389500 | 389000 | 28 |
| 340 | 20240417 | 130600 | 70476104500 | 389500 | 389500 | 389500 | 389000 | 51 |
| 341 | 20240417 | 130500 | 70456249000 | 389500 | 389500 | 389500 | 389000 | 47 |
| 342 | 20240417 | 130400 | 70437944000 | 389500 | 389500 | 389500 | 389000 | 86 |
| 343 | 20240417 | 130300 | 70404449000 | 389000 | 389000 | 389500 | 389000 | 285 |
| 344 | 20240417 | 130200 | 70293457500 | 389500 | 390000 | 390000 | 389000 | 784 |
| 345 | 20240417 | 130100 | 69988004500 | 390000 | 390000 | 390000 | 389500 | 96 |
| 346 | 20240417 | 130000 | 69950572500 | 390000 | 389500 | 390000 | 389500 | 298 |
| 347 | 20240417 | 125900 | 69834464000 | 389500 | 389500 | 390000 | 389500 | 110 |
| 348 | 20240417 | 125800 | 69791616000 | 390000 | 389500 | 390000 | 389500 | 203 |
| 349 | 20240417 | 125700 | 69712543500 | 389500 | 389500 | 389500 | 389000 | 260 |
| 350 | 20240417 | 125600 | 69611299000 | 389000 | 389000 | 389500 | 388500 | 163 |
| 351 | 20240417 | 125500 | 69547880000 | 389000 | 389000 | 389000 | 388500 | 79 |
| 352 | 20240417 | 125400 | 69517150000 | 389500 | 388500 | 389500 | 388500 | 251 |
| 353 | 20240417 | 125300 | 69419512000 | 389000 | 389000 | 389000 | 388500 | 148 |
| 354 | 20240417 | 125200 | 69361953000 | 389000 | 389000 | 390000 | 388500 | 1842 |
| 355 | 20240417 | 125100 | 68645259000 | 389000 | 389000 | 389000 | 388500 | 251 |
| 356 | 20240417 | 125000 | 68547702000 | 389000 | 389000 | 389000 | 388500 | 64 |
| 357 | 20240417 | 124900 | 68522816000 | 389000 | 389000 | 389000 | 388500 | 197 |
| 358 | 20240417 | 124800 | 68446202000 | 389000 | 389500 | 389500 | 388500 | 965 |
| 359 | 20240417 | 124700 | 68070893500 | 389000 | 389000 | 389500 | 389000 | 102 |
| 360 | 20240417 | 124600 | 68031178500 | 389000 | 389000 | 389500 | 389000 | 22 |
| 361 | 20240417 | 124500 | 68022617000 | 389000 | 389000 | 389500 | 389000 | 269 |
| 362 | 20240417 | 124400 | 67917968000 | 389000 | 389500 | 390000 | 389000 | 860 |
| 363 | 20240417 | 124300 | 67583279000 | 390000 | 390000 | 390000 | 389500 | 174 |
| 364 | 20240417 | 124200 | 67515451500 | 390000 | 389500 | 390000 | 389500 | 89 |
| 365 | 20240417 | 124100 | 67480780500 | 390000 | 389500 | 390000 | 389500 | 209 |
| 366 | 20240417 | 124000 | 67399349000 | 389500 | 390000 | 390000 | 389500 | 173 |
| 367 | 20240417 | 123900 | 67331890000 | 389500 | 389500 | 390000 | 389500 | 60 |
| 368 | 20240417 | 123800 | 67308517000 | 389500 | 389000 | 390000 | 389000 | 262 |
| 369 | 20240417 | 123700 | 67206461500 | 389500 | 390000 | 390000 | 389000 | 477 |
| 370 | 20240417 | 123600 | 67020657500 | 389500 | 389500 | 390000 | 389500 | 262 |
| 371 | 20240417 | 123500 | 66918602500 | 390000 | 390000 | 390000 | 389500 | 94 |
| 372 | 20240417 | 123400 | 66881955500 | 390000 | 390000 | 390000 | 389500 | 646 |
| 373 | 20240417 | 123300 | 66630053500 | 389500 | 390000 | 390500 | 389500 | 195 |
| 374 | 20240417 | 123200 | 66554006000 | 390500 | 390000 | 391000 | 389500 | 1867 |
| 375 | 20240417 | 123100 | 65824866500 | 390000 | 390000 | 390500 | 389500 | 4041 |
| 376 | 20240417 | 123000 | 64248895500 | 390500 | 391000 | 391000 | 390000 | 1307 |
| 377 | 20240417 | 122900 | 63738525000 | 390500 | 391000 | 391000 | 390500 | 567 |
| 378 | 20240417 | 122800 | 63516959500 | 391000 | 391000 | 391000 | 390500 | 34 |
| 379 | 20240417 | 122700 | 63503676500 | 390500 | 391000 | 391000 | 390500 | 134 |
| 380 | 20240417 | 122600 | 63451290500 | 391000 | 391000 | 391000 | 390500 | 67 |
| 381 | 20240417 | 122500 | 63425103000 | 391000 | 390500 | 391000 | 390500 | 233 |
| 382 | 20240417 | 122400 | 63334015500 | 391000 | 390500 | 391000 | 390500 | 73 |
| 383 | 20240417 | 122300 | 63305479500 | 391000 | 391000 | 391000 | 390500 | 64 |
| 384 | 20240417 | 122200 | 63280461500 | 390500 | 391000 | 391500 | 390500 | 2159 |
| 385 | 20240417 | 122100 | 62436403500 | 391000 | 391500 | 391500 | 391000 | 59 |
| 386 | 20240417 | 122000 | 62413321000 | 391500 | 391500 | 391500 | 391000 | 1460 |
| 387 | 20240417 | 121900 | 61841745500 | 392000 | 392000 | 392000 | 391500 | 147 |
| 388 | 20240417 | 121800 | 61784130500 | 392000 | 392000 | 392000 | 391500 | 116 |
| 389 | 20240417 | 121700 | 61738659500 | 392000 | 392000 | 392000 | 392000 | 147 |
| 390 | 20240417 | 121600 | 61681035500 | 392000 | 392000 | 392000 | 391500 | 598 |
| 391 | 20240417 | 121500 | 61446625500 | 392000 | 391500 | 392000 | 391500 | 94 |
| 392 | 20240417 | 121400 | 61409814500 | 391500 | 391500 | 391500 | 391000 | 515 |
| 393 | 20240417 | 121300 | 61208223000 | 391500 | 391500 | 391500 | 391000 | 57 |
| 394 | 20240417 | 121200 | 61185915500 | 391500 | 391500 | 391500 | 391000 | 183 |
| 395 | 20240417 | 121100 | 61114304500 | 391500 | 391000 | 391500 | 391000 | 408 |
| 396 | 20240417 | 121000 | 60954577000 | 391000 | 391500 | 391500 | 391000 | 278 |
| 397 | 20240417 | 120900 | 60845759500 | 391500 | 391500 | 391500 | 391000 | 694 |
| 398 | 20240417 | 120800 | 60574076000 | 391500 | 391500 | 391500 | 391000 | 122 |
| 399 | 20240417 | 120700 | 60526360500 | 391500 | 391500 | 391500 | 391000 | 225 |
| 400 | 20240417 | 120600 | 60438291500 | 391000 | 391500 | 391500 | 391000 | 142 |
| 401 | 20240417 | 120500 | 60382749000 | 391500 | 391500 | 391500 | 391000 | 1141 |
| 402 | 20240417 | 120400 | 59936106000 | 391500 | 391500 | 391500 | 391000 | 56 |
| 403 | 20240417 | 120300 | 59914192000 | 391500 | 391500 | 391500 | 391000 | 341 |
| 404 | 20240417 | 120200 | 59780804000 | 391500 | 391000 | 391500 | 391000 | 284 |
| 405 | 20240417 | 120100 | 59669690500 | 391500 | 391500 | 391500 | 391000 | 1596 |
| 406 | 20240417 | 120000 | 59044879500 | 391500 | 391500 | 392000 | 391500 | 226 |
| 407 | 20240417 | 115900 | 58956387000 | 391500 | 392000 | 392000 | 391500 | 116 |
| 408 | 20240417 | 115800 | 58910968000 | 391500 | 392000 | 392000 | 391500 | 302 |
| 409 | 20240417 | 115700 | 58792717500 | 392000 | 392000 | 392000 | 391500 | 41 |
| 410 | 20240417 | 115600 | 58776654000 | 391500 | 392000 | 392000 | 391500 | 83 |
| 411 | 20240417 | 115500 | 58744150500 | 391500 | 391500 | 392000 | 391500 | 50 |
| 412 | 20240417 | 115400 | 58724562500 | 392000 | 391500 | 392000 | 391500 | 264 |
| 413 | 20240417 | 115300 | 58621101500 | 392000 | 392000 | 392500 | 391500 | 1182 |
| 414 | 20240417 | 115200 | 58157773500 | 392000 | 392500 | 392500 | 392000 | 125 |
| 415 | 20240417 | 115100 | 58108758500 | 392000 | 392000 | 392500 | 392000 | 94 |
| 416 | 20240417 | 115000 | 58071893000 | 392000 | 392000 | 392500 | 392000 | 45 |
| 417 | 20240417 | 114900 | 58054250500 | 392000 | 392000 | 392500 | 392000 | 532 |
| 418 | 20240417 | 114800 | 57845705500 | 392000 | 392500 | 392500 | 392000 | 96 |
| 419 | 20240417 | 114700 | 57808037000 | 392500 | 392500 | 392500 | 392000 | 22 |
| 420 | 20240417 | 114600 | 57799404000 | 392500 | 392500 | 392500 | 392000 | 54 |
| 421 | 20240417 | 114500 | 57778223500 | 392500 | 392500 | 392500 | 392000 | 34 |
| 422 | 20240417 | 114400 | 57764882000 | 392000 | 392500 | 392500 | 392000 | 812 |
| 423 | 20240417 | 114300 | 57446560000 | 392500 | 393000 | 393000 | 392500 | 1955 |
| 424 | 20240417 | 114200 | 56679212000 | 393000 | 393000 | 393500 | 393000 | 886 |
| 425 | 20240417 | 114100 | 56330973500 | 393000 | 393000 | 393000 | 392500 | 44 |
| 426 | 20240417 | 114000 | 56313684000 | 393000 | 393000 | 393000 | 392500 | 354 |
| 427 | 20240417 | 113900 | 56174568500 | 393000 | 393000 | 393000 | 392500 | 57 |
| 428 | 20240417 | 113800 | 56152177500 | 393000 | 393000 | 393000 | 392500 | 49 |
| 429 | 20240417 | 113700 | 56132923000 | 392500 | 392500 | 393000 | 392500 | 102 |
| 430 | 20240417 | 113600 | 56092856000 | 393000 | 392500 | 393000 | 392500 | 278 |
| 431 | 20240417 | 113500 | 55983657500 | 393000 | 393000 | 393000 | 392500 | 44 |
| 432 | 20240417 | 113400 | 55966367000 | 393000 | 393000 | 393000 | 392500 | 153 |
| 433 | 20240417 | 113300 | 55906239500 | 392500 | 392500 | 393000 | 392500 | 116 |
| 434 | 20240417 | 113200 | 55860660000 | 392500 | 392000 | 393000 | 392000 | 127 |
| 435 | 20240417 | 113100 | 55810832000 | 392500 | 391500 | 392500 | 391500 | 783 |
| 436 | 20240417 | 113000 | 55503661500 | 391500 | 391500 | 392000 | 391500 | 571 |
| 437 | 20240417 | 112900 | 55280094500 | 392000 | 392000 | 392000 | 391500 | 134 |
| 438 | 20240417 | 112800 | 55227625000 | 392000 | 391500 | 392000 | 391500 | 247 |
| 439 | 20240417 | 112700 | 55130817500 | 392000 | 391500 | 392000 | 391000 | 437 |
| 440 | 20240417 | 112600 | 54959732000 | 391000 | 392000 | 392500 | 391000 | 1762 |
| 441 | 20240417 | 112500 | 54269539500 | 392500 | 392500 | 392500 | 392000 | 479 |
| 442 | 20240417 | 112400 | 54081548500 | 393000 | 393000 | 393000 | 392500 | 136 |
| 443 | 20240417 | 112300 | 54028160500 | 392500 | 393000 | 393000 | 392500 | 35 |
| 444 | 20240417 | 112200 | 54014417000 | 392500 | 393000 | 393000 | 392500 | 127 |
| 445 | 20240417 | 112100 | 53964543500 | 393000 | 393000 | 393000 | 392500 | 233 |
| 446 | 20240417 | 112000 | 53873031500 | 393000 | 393000 | 393000 | 392500 | 114 |
| 447 | 20240417 | 111900 | 53828239000 | 393000 | 393000 | 393500 | 392500 | 613 |
| 448 | 20240417 | 111800 | 53587322500 | 393500 | 393000 | 393500 | 393000 | 69 |
| 449 | 20240417 | 111700 | 53560193000 | 393000 | 393500 | 393500 | 393000 | 51 |
| 450 | 20240417 | 111600 | 53540138000 | 393000 | 393500 | 393500 | 393000 | 33 |
| 451 | 20240417 | 111500 | 53527159500 | 393000 | 393500 | 393500 | 393000 | 24 |
| 452 | 20240417 | 111400 | 53517721500 | 393500 | 393000 | 393500 | 393000 | 373 |
| 453 | 20240417 | 111300 | 53371081500 | 392500 | 393000 | 393000 | 392500 | 382 |
| 454 | 20240417 | 111200 | 53221059000 | 392500 | 393500 | 394000 | 392500 | 1041 |
| 455 | 20240417 | 111100 | 52811647500 | 393500 | 394000 | 394000 | 393500 | 529 |
| 456 | 20240417 | 111000 | 52603246000 | 394000 | 394500 | 394500 | 394000 | 45 |
| 457 | 20240417 | 110900 | 52585506000 | 394500 | 394500 | 394500 | 394000 | 66 |
| 458 | 20240417 | 110800 | 52559479500 | 394500 | 394500 | 395000 | 394000 | 481 |
| 459 | 20240417 | 110700 | 52369723500 | 394500 | 395000 | 395000 | 394500 | 641 |
| 460 | 20240417 | 110600 | 52116537500 | 395000 | 394500 | 395000 | 394500 | 399 |
| 461 | 20240417 | 110500 | 51958996500 | 394500 | 394500 | 395000 | 394500 | 191 |
| 462 | 20240417 | 110400 | 51883644000 | 395000 | 394500 | 395000 | 394500 | 319 |
| 463 | 20240417 | 110300 | 51757796000 | 394500 | 394500 | 395000 | 394000 | 860 |
| 464 | 20240417 | 110200 | 51418610500 | 394500 | 394500 | 394500 | 394000 | 104 |
| 465 | 20240417 | 110100 | 51377593000 | 394000 | 394000 | 394500 | 393500 | 659 |
| 466 | 20240417 | 110000 | 51117954500 | 394000 | 393500 | 394000 | 393500 | 184 |
| 467 | 20240417 | 105900 | 51045468000 | 393500 | 392500 | 394000 | 392500 | 640 |
| 468 | 20240417 | 105800 | 50793785500 | 393000 | 393000 | 393000 | 392500 | 82 |
| 469 | 20240417 | 105700 | 50761566000 | 393000 | 393000 | 393500 | 393000 | 881 |
| 470 | 20240417 | 105600 | 50415310000 | 393500 | 393500 | 393500 | 393000 | 39 |
| 471 | 20240417 | 105500 | 50399966000 | 393500 | 393500 | 393500 | 393000 | 437 |
| 472 | 20240417 | 105400 | 50228010000 | 393500 | 393000 | 393500 | 393000 | 26 |
| 473 | 20240417 | 105300 | 50217790000 | 393000 | 393000 | 393500 | 392500 | 647 |
| 474 | 20240417 | 105200 | 49963503500 | 392500 | 392500 | 393000 | 392500 | 139 |
| 475 | 20240417 | 105100 | 49908918500 | 393000 | 393000 | 393000 | 392500 | 77 |
| 476 | 20240417 | 105000 | 49878670500 | 392500 | 392500 | 393000 | 392000 | 486 |
| 477 | 20240417 | 104900 | 49687865500 | 392000 | 393000 | 393000 | 392000 | 610 |
| 478 | 20240417 | 104800 | 49448538000 | 393000 | 392500 | 393000 | 392500 | 407 |
| 479 | 20240417 | 104700 | 49288698500 | 392500 | 392500 | 392500 | 392000 | 168 |
| 480 | 20240417 | 104600 | 49222833500 | 392000 | 392000 | 392500 | 392000 | 472 |
| 481 | 20240417 | 104500 | 49037734500 | 392500 | 393000 | 393500 | 392500 | 1149 |
| 482 | 20240417 | 104400 | 48586498500 | 393000 | 393500 | 393500 | 393000 | 73 |
| 483 | 20240417 | 104300 | 48557795000 | 393500 | 393000 | 393500 | 393000 | 150 |
| 484 | 20240417 | 104200 | 48498843000 | 393000 | 393000 | 393500 | 392500 | 286 |
| 485 | 20240417 | 104100 | 48386391500 | 392500 | 393000 | 393000 | 392500 | 1324 |
| 486 | 20240417 | 104000 | 47866074000 | 393000 | 393000 | 393500 | 393000 | 194 |
| 487 | 20240417 | 103900 | 47789811000 | 393500 | 393500 | 393500 | 393000 | 41 |
| 488 | 20240417 | 103800 | 47773680000 | 393000 | 393500 | 393500 | 393000 | 143 |
| 489 | 20240417 | 103700 | 47717472000 | 393500 | 393500 | 393500 | 393000 | 62 |
| 490 | 20240417 | 103600 | 47693079000 | 393500 | 392500 | 393500 | 392500 | 521 |
| 491 | 20240417 | 103500 | 47488381500 | 392500 | 392500 | 392500 | 392000 | 139 |
| 492 | 20240417 | 103400 | 47433829500 | 392000 | 393500 | 393500 | 392000 | 529 |
| 493 | 20240417 | 103300 | 47226017000 | 393500 | 393500 | 393500 | 393000 | 63 |
| 494 | 20240417 | 103200 | 47201244500 | 393500 | 393500 | 393500 | 393000 | 76 |
| 495 | 20240417 | 103100 | 47171348500 | 393500 | 393000 | 393500 | 393000 | 183 |
| 496 | 20240417 | 103000 | 47099400500 | 393000 | 393000 | 393500 | 393000 | 162 |
| 497 | 20240417 | 102900 | 47035665500 | 393000 | 393500 | 393500 | 392500 | 776 |
| 498 | 20240417 | 102800 | 46730608500 | 393500 | 393500 | 394000 | 393500 | 56 |
| 499 | 20240417 | 102700 | 46708560000 | 393500 | 392500 | 393500 | 392000 | 690 |
| 500 | 20240417 | 102600 | 46437285000 | 392000 | 393000 | 393500 | 392000 | 434 |
| 501 | 20240417 | 102500 | 46266908500 | 393000 | 392500 | 393000 | 392000 | 562 |
| 502 | 20240417 | 102400 | 46046225500 | 392500 | 392500 | 392500 | 392000 | 356 |
| 503 | 20240417 | 102300 | 45906505500 | 393000 | 393000 | 393000 | 392500 | 33 |
| 504 | 20240417 | 102200 | 45893537500 | 392500 | 391500 | 393000 | 391500 | 692 |
| 505 | 20240417 | 102100 | 45622093500 | 391500 | 391500 | 392000 | 391000 | 587 |
| 506 | 20240417 | 102000 | 45392336500 | 391500 | 391000 | 392000 | 391000 | 965 |
| 507 | 20240417 | 101900 | 45014757000 | 391500 | 391500 | 391500 | 391000 | 346 |
| 508 | 20240417 | 101800 | 44879303000 | 391500 | 391500 | 392000 | 391000 | 857 |
| 509 | 20240417 | 101700 | 44543729500 | 391500 | 392000 | 392000 | 391500 | 2132 |
| 510 | 20240417 | 101600 | 43708694500 | 392000 | 392000 | 392500 | 392000 | 410 |
| 511 | 20240417 | 101500 | 43547968500 | 392500 | 392000 | 392500 | 392000 | 150 |
| 512 | 20240417 | 101400 | 43489105000 | 392000 | 392500 | 393000 | 392000 | 672 |
| 513 | 20240417 | 101300 | 43225390500 | 393000 | 392500 | 393000 | 392000 | 497 |
| 514 | 20240417 | 101200 | 43030329500 | 392000 | 391500 | 392000 | 391500 | 725 |
| 515 | 20240417 | 101100 | 42746245000 | 391500 | 392000 | 392000 | 391500 | 159 |
| 516 | 20240417 | 101000 | 42683974500 | 391500 | 392000 | 392500 | 391500 | 424 |
| 517 | 20240417 | 100900 | 42517770500 | 392000 | 392500 | 393000 | 391500 | 1764 |
| 518 | 20240417 | 100800 | 41826140000 | 392500 | 393000 | 393500 | 392500 | 977 |
| 519 | 20240417 | 100700 | 41442190500 | 393000 | 393000 | 393500 | 393000 | 79 |
| 520 | 20240417 | 100600 | 41411119500 | 393500 | 393500 | 394000 | 393000 | 153 |
| 521 | 20240417 | 100500 | 41350917500 | 393500 | 394000 | 394000 | 393500 | 1153 |
| 522 | 20240417 | 100400 | 40897083000 | 394000 | 394500 | 394500 | 393500 | 445 |
| 523 | 20240417 | 100300 | 40721775500 | 394500 | 393000 | 394500 | 393000 | 521 |
| 524 | 20240417 | 100200 | 40516524500 | 393500 | 393500 | 393500 | 393000 | 1302 |
| 525 | 20240417 | 100100 | 40004193000 | 393500 | 394000 | 394000 | 393500 | 1308 |
| 526 | 20240417 | 100000 | 39488991500 | 394000 | 393500 | 394000 | 393000 | 357 |
| 527 | 20240417 | 095900 | 39348507500 | 393500 | 393500 | 394000 | 393000 | 230 |
| 528 | 20240417 | 095800 | 39258005500 | 394000 | 393500 | 394500 | 393000 | 485 |
| 529 | 20240417 | 095700 | 39067065000 | 393500 | 394000 | 394500 | 393500 | 427 |
| 530 | 20240417 | 095600 | 38898985500 | 393500 | 394000 | 394500 | 393500 | 748 |
| 531 | 20240417 | 095500 | 38604313000 | 394000 | 395500 | 395500 | 394000 | 1582 |
| 532 | 20240417 | 095400 | 37979893500 | 395500 | 395500 | 395500 | 395000 | 1663 |
| 533 | 20240417 | 095300 | 37322252500 | 395500 | 396000 | 396500 | 395500 | 1963 |
| 534 | 20240417 | 095200 | 36545322500 | 396000 | 396000 | 396000 | 395500 | 120 |
| 535 | 20240417 | 095100 | 36497819500 | 395500 | 395500 | 396000 | 395000 | 343 |
| 536 | 20240417 | 095000 | 36362159500 | 395500 | 395500 | 396000 | 395000 | 379 |
| 537 | 20240417 | 094900 | 36212270000 | 395500 | 395000 | 395500 | 394500 | 1316 |
| 538 | 20240417 | 094800 | 35692188000 | 394500 | 394500 | 395000 | 394000 | 234 |
| 539 | 20240417 | 094700 | 35599870500 | 394000 | 394000 | 394500 | 393500 | 707 |
| 540 | 20240417 | 094600 | 35321180000 | 394000 | 394000 | 394000 | 393500 | 171 |
| 541 | 20240417 | 094500 | 35253815500 | 394000 | 393500 | 394000 | 393500 | 79 |
| 542 | 20240417 | 094400 | 35222695500 | 394000 | 394000 | 394000 | 393500 | 770 |
| 543 | 20240417 | 094300 | 34919335000 | 394000 | 393500 | 394500 | 393000 | 484 |
| 544 | 20240417 | 094200 | 34728790500 | 393500 | 393000 | 394000 | 392500 | 2437 |
| 545 | 20240417 | 094100 | 33769364000 | 392500 | 392000 | 393000 | 392000 | 842 |
| 546 | 20240417 | 094000 | 33438816000 | 392500 | 392500 | 393000 | 392000 | 631 |
| 547 | 20240417 | 093900 | 33191142500 | 393000 | 393500 | 393500 | 392500 | 990 |
| 548 | 20240417 | 093800 | 32802094000 | 393500 | 393000 | 393500 | 393000 | 173 |
| 549 | 20240417 | 093700 | 32734038500 | 393000 | 393000 | 393500 | 393000 | 225 |
| 550 | 20240417 | 093600 | 32645601500 | 393000 | 393000 | 393500 | 392500 | 339 |
| 551 | 20240417 | 093500 | 32512393500 | 392500 | 391500 | 393500 | 391000 | 1140 |
| 552 | 20240417 | 093400 | 32065082500 | 391500 | 391000 | 392000 | 391000 | 451 |
| 553 | 20240417 | 093300 | 31888672500 | 391000 | 391500 | 391500 | 390500 | 2317 |
| 554 | 20240417 | 093200 | 30982199000 | 392000 | 392500 | 392500 | 391500 | 1448 |
| 555 | 20240417 | 093100 | 30414429500 | 392500 | 393000 | 393500 | 392000 | 1718 |
| 556 | 20240417 | 093000 | 29739490500 | 393500 | 392500 | 394000 | 392000 | 795 |
| 557 | 20240417 | 092900 | 29427056000 | 392000 | 392500 | 393000 | 392000 | 938 |
| 558 | 20240417 | 092800 | 29058909500 | 392500 | 393000 | 393000 | 392000 | 1189 |
| 559 | 20240417 | 092700 | 28592289500 | 393000 | 392000 | 393000 | 392000 | 1011 |
| 560 | 20240417 | 092600 | 28195093000 | 392000 | 393000 | 393000 | 391500 | 1652 |
| 561 | 20240417 | 092500 | 27547162000 | 393000 | 392000 | 393000 | 391500 | 905 |
| 562 | 20240417 | 092400 | 27191937000 | 392000 | 391500 | 392000 | 391500 | 731 |
| 563 | 20240417 | 092300 | 26905708500 | 392000 | 393500 | 393500 | 392000 | 1989 |
| 564 | 20240417 | 092200 | 26124995500 | 393500 | 392000 | 393500 | 392000 | 1575 |
| 565 | 20240417 | 092100 | 25506447000 | 392500 | 393000 | 393500 | 392000 | 1682 |
| 566 | 20240417 | 092000 | 24845995000 | 393000 | 394500 | 394500 | 393000 | 1806 |
| 567 | 20240417 | 091900 | 24135131500 | 394500 | 395000 | 395000 | 393500 | 2371 |
| 568 | 20240417 | 091800 | 23200842000 | 394500 | 397000 | 397000 | 394500 | 2714 |
| 569 | 20240417 | 091700 | 22127136500 | 396500 | 397000 | 397500 | 396500 | 1376 |
| 570 | 20240417 | 091600 | 21580721000 | 397000 | 395500 | 397000 | 395500 | 1693 |
| 571 | 20240417 | 091500 | 20909738000 | 395500 | 395000 | 395500 | 394500 | 903 |
| 572 | 20240417 | 091400 | 20552908000 | 395500 | 395500 | 395500 | 394000 | 2889 |
| 573 | 20240417 | 091300 | 19411793500 | 395000 | 395000 | 395500 | 394000 | 1755 |
| 574 | 20240417 | 091200 | 18718949500 | 395000 | 395500 | 396500 | 395000 | 2261 |
| 575 | 20240417 | 091100 | 17824575500 | 395500 | 396500 | 396500 | 395000 | 1765 |
| 576 | 20240417 | 091000 | 17126044000 | 396500 | 398000 | 398000 | 396000 | 2594 |
| 577 | 20240417 | 090900 | 16096395500 | 398000 | 399000 | 399000 | 396500 | 4479 |
| 578 | 20240417 | 090800 | 14313444500 | 399000 | 395500 | 399500 | 395500 | 10877 |
| 579 | 20240417 | 090700 | 9984123500 | 395500 | 392500 | 395500 | 392500 | 3556 |
| 580 | 20240417 | 090600 | 8582187000 | 393000 | 392500 | 393500 | 392500 | 1764 |
| 581 | 20240417 | 090500 | 7889046000 | 392500 | 393000 | 394000 | 392500 | 3122 |
| 582 | 20240417 | 090400 | 6661172000 | 393000 | 392500 | 393500 | 391500 | 2424 |
| 583 | 20240417 | 090300 | 5710256500 | 392000 | 393000 | 393500 | 392000 | 3162 |
| 584 | 20240417 | 090200 | 4467936000 | 392500 | 392000 | 393500 | 391500 | 1769 |
| 585 | 20240417 | 090100 | 3773163000 | 392000 | 390500 | 392500 | 390500 | 4882 |
| 586 | 20240417 | 090000 | 1861710500 | 390000 | 388500 | 390500 | 388500 | 4710 |