35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 184800 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 19316 |
| 3 | 20240424 | 184700 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 4 | 20240424 | 184600 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 5 | 20240424 | 184500 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 6 | 20240424 | 184400 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 7 | 20240424 | 184300 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 8 | 20240424 | 184200 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 9 | 20240424 | 184100 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 10 | 20240424 | 184000 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 11 | 20240424 | 183900 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 12 | 20240424 | 183800 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 13 | 20240424 | 183700 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 14 | 20240424 | 183600 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 15 | 20240424 | 183500 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 16 | 20240424 | 183400 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 17 | 20240424 | 183300 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 18 | 20240424 | 183200 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 19 | 20240424 | 183100 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 20 | 20240424 | 183000 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 21 | 20240424 | 182900 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 22 | 20240424 | 182800 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 23 | 20240424 | 182700 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 24 | 20240424 | 182600 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 25 | 20240424 | 182500 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 26 | 20240424 | 182400 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 27 | 20240424 | 182300 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 28 | 20240424 | 182200 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 29 | 20240424 | 182100 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 30 | 20240424 | 182000 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 31 | 20240424 | 181900 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 32 | 20240424 | 181800 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 19316 |
| 33 | 20240424 | 181700 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 34 | 20240424 | 181600 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 35 | 20240424 | 181500 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 36 | 20240424 | 181400 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 37 | 20240424 | 181300 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 38 | 20240424 | 181200 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 39 | 20240424 | 181100 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 40 | 20240424 | 181000 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 41 | 20240424 | 180900 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 42 | 20240424 | 180800 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 43 | 20240424 | 180700 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 44 | 20240424 | 180600 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 45 | 20240424 | 180500 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 46 | 20240424 | 180400 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 47 | 20240424 | 180300 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 48 | 20240424 | 180200 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 49 | 20240424 | 180100 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 50 | 20240424 | 180000 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 51 | 20240424 | 175900 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 52 | 20240424 | 175800 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 53 | 20240424 | 175700 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 54 | 20240424 | 175600 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 55 | 20240424 | 175500 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 56 | 20240424 | 175400 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 57 | 20240424 | 175300 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 58 | 20240424 | 175200 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 59 | 20240424 | 175100 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 60 | 20240424 | 175000 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 61 | 20240424 | 174900 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 62 | 20240424 | 174800 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 19316 |
| 63 | 20240424 | 174700 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 64 | 20240424 | 174600 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 65 | 20240424 | 174500 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 66 | 20240424 | 174400 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 67 | 20240424 | 174300 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 68 | 20240424 | 174200 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 69 | 20240424 | 174100 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 70 | 20240424 | 174000 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 71 | 20240424 | 173900 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 72 | 20240424 | 173800 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 73 | 20240424 | 173700 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 74 | 20240424 | 173600 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 75 | 20240424 | 173500 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 76 | 20240424 | 173400 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 77 | 20240424 | 173300 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 78 | 20240424 | 173200 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 79 | 20240424 | 173100 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 80 | 20240424 | 173000 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 81 | 20240424 | 172900 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 82 | 20240424 | 172800 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 83 | 20240424 | 172700 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 84 | 20240424 | 172600 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 85 | 20240424 | 172500 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 86 | 20240424 | 172400 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 87 | 20240424 | 172300 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 88 | 20240424 | 172200 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 89 | 20240424 | 172100 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 90 | 20240424 | 172000 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 91 | 20240424 | 171900 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 92 | 20240424 | 171800 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 19316 |
| 93 | 20240424 | 171700 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 94 | 20240424 | 171600 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 95 | 20240424 | 171500 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 96 | 20240424 | 171400 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 97 | 20240424 | 171300 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 98 | 20240424 | 171200 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 99 | 20240424 | 171100 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 100 | 20240424 | 171000 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 101 | 20240424 | 170900 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 102 | 20240424 | 170800 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 103 | 20240424 | 170700 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 104 | 20240424 | 170600 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 105 | 20240424 | 170500 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 106 | 20240424 | 170400 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 107 | 20240424 | 170300 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 108 | 20240424 | 170200 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 109 | 20240424 | 170100 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 110 | 20240424 | 170000 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 111 | 20240424 | 165900 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 112 | 20240424 | 165800 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 113 | 20240424 | 165700 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 114 | 20240424 | 165600 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 115 | 20240424 | 165500 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 116 | 20240424 | 165400 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 117 | 20240424 | 165300 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 118 | 20240424 | 165200 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 119 | 20240424 | 165100 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 120 | 20240424 | 165000 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 121 | 20240424 | 164900 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 122 | 20240424 | 164800 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 19316 |
| 123 | 20240424 | 164700 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 124 | 20240424 | 164600 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 125 | 20240424 | 164500 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 126 | 20240424 | 164400 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 127 | 20240424 | 164300 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 128 | 20240424 | 164200 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 129 | 20240424 | 164100 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 130 | 20240424 | 164000 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 131 | 20240424 | 163900 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 132 | 20240424 | 163800 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 133 | 20240424 | 163700 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 134 | 20240424 | 163600 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 135 | 20240424 | 163500 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 136 | 20240424 | 163400 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 137 | 20240424 | 163300 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 138 | 20240424 | 163200 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 139 | 20240424 | 163100 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 140 | 20240424 | 163000 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 141 | 20240424 | 162900 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 142 | 20240424 | 162800 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 143 | 20240424 | 162700 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 144 | 20240424 | 162600 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 145 | 20240424 | 162500 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 146 | 20240424 | 162400 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 147 | 20240424 | 162300 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 148 | 20240424 | 162200 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 149 | 20240424 | 162100 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 150 | 20240424 | 162000 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 151 | 20240424 | 161900 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 152 | 20240424 | 161800 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 19316 |
| 153 | 20240424 | 161700 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 154 | 20240424 | 161600 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 155 | 20240424 | 161500 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 156 | 20240424 | 161400 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 157 | 20240424 | 161300 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 158 | 20240424 | 161200 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 159 | 20240424 | 161100 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 160 | 20240424 | 161000 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 161 | 20240424 | 160900 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 162 | 20240424 | 160800 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 163 | 20240424 | 160700 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 164 | 20240424 | 160600 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 165 | 20240424 | 160500 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 166 | 20240424 | 160400 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 167 | 20240424 | 160300 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 168 | 20240424 | 160200 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 169 | 20240424 | 160100 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 170 | 20240424 | 160000 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 171 | 20240424 | 155900 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 172 | 20240424 | 155800 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 173 | 20240424 | 155700 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 174 | 20240424 | 155600 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 175 | 20240424 | 155500 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 176 | 20240424 | 155400 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 177 | 20240424 | 155300 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 178 | 20240424 | 155200 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 179 | 20240424 | 155100 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 180 | 20240424 | 155000 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 181 | 20240424 | 154900 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 182 | 20240424 | 154800 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 19316 |
| 183 | 20240424 | 154700 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 184 | 20240424 | 154600 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 185 | 20240424 | 154500 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 186 | 20240424 | 154400 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 187 | 20240424 | 154300 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 188 | 20240424 | 154200 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 189 | 20240424 | 154100 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 190 | 20240424 | 154000 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 191 | 20240424 | 153900 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 192 | 20240424 | 153800 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 193 | 20240424 | 153700 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 194 | 20240424 | 153600 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 195 | 20240424 | 153500 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 196 | 20240424 | 153400 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 197 | 20240424 | 153300 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 198 | 20240424 | 153200 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 199 | 20240424 | 153100 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 200 | 20240424 | 153000 | 141492352000 | 422000 | 422000 | 422000 | 422000 | 19316 |
| 201 | 20240424 | 152900 | 133341000000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 202 | 20240424 | 152800 | 133341000000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 203 | 20240424 | 152700 | 133341000000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 204 | 20240424 | 152600 | 133341000000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 205 | 20240424 | 152500 | 133341000000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 206 | 20240424 | 152400 | 133341000000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 207 | 20240424 | 152300 | 133341000000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 208 | 20240424 | 152200 | 133341000000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 209 | 20240424 | 152100 | 133341000000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 210 | 20240424 | 152000 | 133341000000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 211 | 20240424 | 151900 | 133341000000 | 421500 | 421000 | 422000 | 421000 | 1915 |
| 212 | 20240424 | 151800 | 132533975500 | 421500 | 421500 | 421500 | 421000 | 681 |
| 213 | 20240424 | 151700 | 132247085500 | 421000 | 420500 | 421500 | 420500 | 747 |
| 214 | 20240424 | 151600 | 131932422500 | 421000 | 421000 | 421000 | 420500 | 793 |
| 215 | 20240424 | 151500 | 131598638500 | 421000 | 420500 | 421000 | 420500 | 331 |
| 216 | 20240424 | 151400 | 131459308500 | 421000 | 421500 | 421500 | 420500 | 1197 |
| 217 | 20240424 | 151300 | 130955239500 | 421000 | 420500 | 421000 | 420500 | 890 |
| 218 | 20240424 | 151200 | 130580595000 | 420500 | 421000 | 421000 | 420500 | 663 |
| 219 | 20240424 | 151100 | 130301539500 | 420500 | 421000 | 421000 | 420500 | 539 |
| 220 | 20240424 | 151000 | 130074705500 | 421000 | 421000 | 421000 | 420500 | 1567 |
| 221 | 20240424 | 150900 | 129415629000 | 420500 | 420500 | 421000 | 420000 | 945 |
| 222 | 20240424 | 150800 | 129018207500 | 420000 | 420500 | 420500 | 420000 | 711 |
| 223 | 20240424 | 150700 | 128719318500 | 420000 | 420000 | 420500 | 420000 | 705 |
| 224 | 20240424 | 150600 | 128422914000 | 420500 | 420500 | 420500 | 420000 | 595 |
| 225 | 20240424 | 150500 | 128172780500 | 420000 | 420500 | 420500 | 420000 | 553 |
| 226 | 20240424 | 150400 | 127940300500 | 420000 | 420000 | 420500 | 420000 | 473 |
| 227 | 20240424 | 150300 | 127741524500 | 420000 | 420500 | 420500 | 420000 | 443 |
| 228 | 20240424 | 150200 | 127555392500 | 420500 | 420500 | 420500 | 420000 | 250 |
| 229 | 20240424 | 150100 | 127450324500 | 420500 | 420000 | 420500 | 420000 | 425 |
| 230 | 20240424 | 150000 | 127271713500 | 420500 | 420000 | 420500 | 420000 | 590 |
| 231 | 20240424 | 145900 | 127023774000 | 420500 | 420500 | 420500 | 420000 | 259 |
| 232 | 20240424 | 145800 | 126914901500 | 420500 | 420000 | 420500 | 420000 | 305 |
| 233 | 20240424 | 145700 | 126786708000 | 420000 | 420500 | 421000 | 420000 | 722 |
| 234 | 20240424 | 145600 | 126483083000 | 420500 | 420500 | 421000 | 420500 | 697 |
| 235 | 20240424 | 145500 | 126189919500 | 420500 | 420500 | 421000 | 420500 | 448 |
| 236 | 20240424 | 145400 | 126001473000 | 420500 | 420500 | 421000 | 420500 | 262 |
| 237 | 20240424 | 145300 | 125891228000 | 421000 | 421500 | 421500 | 420500 | 491 |
| 238 | 20240424 | 145200 | 125684598000 | 421000 | 421500 | 421500 | 421000 | 1295 |
| 239 | 20240424 | 145100 | 125139319000 | 421000 | 421500 | 421500 | 421000 | 297 |
| 240 | 20240424 | 145000 | 125014162500 | 421500 | 421500 | 421500 | 421000 | 252 |
| 241 | 20240424 | 144900 | 124907964500 | 421500 | 421000 | 421500 | 421000 | 605 |
| 242 | 20240424 | 144800 | 124653020000 | 421500 | 421000 | 421500 | 420500 | 845 |
| 243 | 20240424 | 144700 | 124297150500 | 421000 | 421000 | 421000 | 420500 | 327 |
| 244 | 20240424 | 144600 | 124159525000 | 420500 | 420500 | 421000 | 420500 | 257 |
| 245 | 20240424 | 144500 | 124051347500 | 421000 | 420500 | 421000 | 420500 | 321 |
| 246 | 20240424 | 144400 | 123916316000 | 420500 | 421000 | 421500 | 420500 | 1326 |
| 247 | 20240424 | 144300 | 123358063500 | 421000 | 421000 | 421500 | 420500 | 300 |
| 248 | 20240424 | 144200 | 123231689500 | 421000 | 421000 | 421500 | 420500 | 725 |
| 249 | 20240424 | 144100 | 122926477500 | 420500 | 420500 | 421000 | 420000 | 873 |
| 250 | 20240424 | 144000 | 122559368000 | 420500 | 420000 | 420500 | 420000 | 243 |
| 251 | 20240424 | 143900 | 122457211000 | 420000 | 420500 | 420500 | 420000 | 331 |
| 252 | 20240424 | 143800 | 122318079000 | 420500 | 420000 | 420500 | 420000 | 1088 |
| 253 | 20240424 | 143700 | 121860672500 | 420500 | 420000 | 420500 | 420000 | 197 |
| 254 | 20240424 | 143600 | 121777883000 | 420500 | 420500 | 420500 | 420000 | 174 |
| 255 | 20240424 | 143500 | 121704741500 | 420500 | 420500 | 420500 | 420000 | 437 |
| 256 | 20240424 | 143400 | 121521056000 | 420000 | 420000 | 420500 | 420000 | 395 |
| 257 | 20240424 | 143300 | 121355032500 | 420500 | 420500 | 420500 | 420000 | 287 |
| 258 | 20240424 | 143200 | 121234429000 | 420500 | 420000 | 420500 | 420000 | 249 |
| 259 | 20240424 | 143100 | 121129765500 | 420000 | 420000 | 420500 | 420000 | 611 |
| 260 | 20240424 | 143000 | 120873054500 | 420000 | 420500 | 421000 | 420000 | 1478 |
| 261 | 20240424 | 142900 | 120251554000 | 421000 | 421000 | 421000 | 420500 | 229 |
| 262 | 20240424 | 142800 | 120155174500 | 421000 | 421000 | 421000 | 420500 | 197 |
| 263 | 20240424 | 142700 | 120072274000 | 421000 | 420500 | 421000 | 420500 | 249 |
| 264 | 20240424 | 142600 | 119967514500 | 421000 | 421000 | 421000 | 420500 | 198 |
| 265 | 20240424 | 142500 | 119884175500 | 420500 | 421000 | 421000 | 420500 | 144 |
| 266 | 20240424 | 142400 | 119823574500 | 420500 | 421000 | 421000 | 420500 | 201 |
| 267 | 20240424 | 142300 | 119738993500 | 421000 | 421500 | 421500 | 420500 | 1043 |
| 268 | 20240424 | 142200 | 119299874000 | 421500 | 421500 | 421500 | 421000 | 357 |
| 269 | 20240424 | 142100 | 119149416000 | 421500 | 421000 | 421500 | 420500 | 925 |
| 270 | 20240424 | 142000 | 118759908500 | 421000 | 420500 | 421000 | 420500 | 388 |
| 271 | 20240424 | 141900 | 118596609000 | 420500 | 421000 | 421000 | 420500 | 221 |
| 272 | 20240424 | 141800 | 118503616000 | 420500 | 420500 | 421000 | 420500 | 105 |
| 273 | 20240424 | 141700 | 118459450000 | 420500 | 420500 | 421000 | 420500 | 108 |
| 274 | 20240424 | 141600 | 118413995000 | 421000 | 420500 | 421000 | 420500 | 109 |
| 275 | 20240424 | 141500 | 118368148000 | 421000 | 420500 | 421000 | 420500 | 94 |
| 276 | 20240424 | 141400 | 118328595000 | 421000 | 421000 | 421000 | 420500 | 91 |
| 277 | 20240424 | 141300 | 118290289500 | 420500 | 421500 | 421500 | 420500 | 1727 |
| 278 | 20240424 | 141200 | 117562727500 | 421000 | 421500 | 421500 | 421000 | 183 |
| 279 | 20240424 | 141100 | 117485665000 | 421000 | 421000 | 421500 | 421000 | 719 |
| 280 | 20240424 | 141000 | 117182880000 | 421500 | 420500 | 421500 | 420500 | 1109 |
| 281 | 20240424 | 140900 | 116715984500 | 420500 | 420000 | 421000 | 420000 | 1385 |
| 282 | 20240424 | 140800 | 116133566000 | 420000 | 420500 | 420500 | 420000 | 140 |
| 283 | 20240424 | 140700 | 116074707000 | 420500 | 420000 | 420500 | 420000 | 65 |
| 284 | 20240424 | 140600 | 116047392000 | 420000 | 420000 | 420500 | 420000 | 52 |
| 285 | 20240424 | 140500 | 116025542000 | 420000 | 420000 | 420500 | 419500 | 544 |
| 286 | 20240424 | 140400 | 115797084000 | 420000 | 420000 | 420500 | 419500 | 1817 |
| 287 | 20240424 | 140300 | 115033970500 | 420500 | 420000 | 420500 | 420000 | 109 |
| 288 | 20240424 | 140200 | 114988145500 | 420500 | 420500 | 420500 | 420000 | 194 |
| 289 | 20240424 | 140100 | 114906581500 | 420500 | 419500 | 420500 | 419500 | 1238 |
| 290 | 20240424 | 140000 | 114386625000 | 419500 | 419500 | 420000 | 419500 | 196 |
| 291 | 20240424 | 135900 | 114304386000 | 419500 | 420000 | 420000 | 419500 | 123 |
| 292 | 20240424 | 135800 | 114252784500 | 419500 | 419500 | 420000 | 419500 | 250 |
| 293 | 20240424 | 135700 | 114147894500 | 419500 | 419500 | 420000 | 419500 | 191 |
| 294 | 20240424 | 135600 | 114067737500 | 419500 | 419500 | 420000 | 419500 | 202 |
| 295 | 20240424 | 135500 | 113982970000 | 420000 | 419500 | 420000 | 419500 | 109 |
| 296 | 20240424 | 135400 | 113937230000 | 419500 | 420000 | 420000 | 419500 | 171 |
| 297 | 20240424 | 135300 | 113865449000 | 419500 | 419500 | 420000 | 419500 | 96 |
| 298 | 20240424 | 135200 | 113825169000 | 419500 | 419500 | 420000 | 419500 | 194 |
| 299 | 20240424 | 135100 | 113743770000 | 419500 | 419500 | 420000 | 419500 | 214 |
| 300 | 20240424 | 135000 | 113653992000 | 419500 | 420000 | 420000 | 419500 | 144 |
| 301 | 20240424 | 134900 | 113593556000 | 419500 | 420000 | 420500 | 419500 | 1125 |
| 302 | 20240424 | 134800 | 113121056000 | 420000 | 420000 | 420500 | 420000 | 243 |
| 303 | 20240424 | 134700 | 113018933000 | 420000 | 420000 | 420500 | 420000 | 230 |
| 304 | 20240424 | 134600 | 112922289500 | 420000 | 420000 | 420500 | 420000 | 104 |
| 305 | 20240424 | 134500 | 112878601000 | 420000 | 420500 | 421000 | 420000 | 584 |
| 306 | 20240424 | 134400 | 112633001500 | 421000 | 421000 | 421000 | 420500 | 87 |
| 307 | 20240424 | 134300 | 112596381500 | 421000 | 421000 | 421000 | 420500 | 249 |
| 308 | 20240424 | 134200 | 112491563000 | 420500 | 420500 | 421000 | 420500 | 191 |
| 309 | 20240424 | 134100 | 112411175000 | 421000 | 420500 | 421000 | 420500 | 128 |
| 310 | 20240424 | 134000 | 112357288500 | 420500 | 420000 | 421000 | 420000 | 640 |
| 311 | 20240424 | 133900 | 112088111000 | 420000 | 420000 | 420500 | 420000 | 102 |
| 312 | 20240424 | 133800 | 112045228000 | 420000 | 420500 | 420500 | 420000 | 108 |
| 313 | 20240424 | 133700 | 111999843500 | 420500 | 420500 | 420500 | 420000 | 112 |
| 314 | 20240424 | 133600 | 111952770500 | 420000 | 420000 | 420500 | 420000 | 462 |
| 315 | 20240424 | 133500 | 111758517000 | 420000 | 420500 | 420500 | 420000 | 164 |
| 316 | 20240424 | 133400 | 111689611500 | 420000 | 420000 | 420500 | 420000 | 42 |
| 317 | 20240424 | 133300 | 111671965000 | 420000 | 420000 | 420500 | 419500 | 391 |
| 318 | 20240424 | 133200 | 111507742000 | 419500 | 420000 | 420000 | 419500 | 505 |
| 319 | 20240424 | 133100 | 111295742000 | 420000 | 421000 | 421000 | 420000 | 833 |
| 320 | 20240424 | 133000 | 110945637000 | 420500 | 420000 | 421000 | 420000 | 223 |
| 321 | 20240424 | 132900 | 110851871000 | 420000 | 419500 | 420500 | 419500 | 1602 |
| 322 | 20240424 | 132800 | 110178838500 | 419500 | 419500 | 420000 | 419500 | 264 |
| 323 | 20240424 | 132700 | 110067999000 | 420000 | 420000 | 420000 | 419500 | 88 |
| 324 | 20240424 | 132600 | 110031071500 | 419500 | 419500 | 420000 | 419500 | 654 |
| 325 | 20240424 | 132500 | 109756714000 | 419500 | 419500 | 419500 | 419000 | 606 |
| 326 | 20240424 | 132400 | 109502503500 | 419000 | 419500 | 419500 | 419000 | 110 |
| 327 | 20240424 | 132300 | 109456365500 | 419000 | 419500 | 419500 | 419000 | 451 |
| 328 | 20240424 | 132200 | 109267178500 | 419500 | 418500 | 419500 | 418500 | 807 |
| 329 | 20240424 | 132100 | 108928949000 | 419000 | 419000 | 419000 | 418500 | 171 |
| 330 | 20240424 | 132000 | 108857307000 | 419000 | 418500 | 419000 | 418500 | 41 |
| 331 | 20240424 | 131900 | 108840131000 | 418500 | 419000 | 419000 | 418500 | 794 |
| 332 | 20240424 | 131800 | 108507514500 | 419000 | 418000 | 419500 | 418000 | 1326 |
| 333 | 20240424 | 131700 | 107952181000 | 418500 | 418500 | 418500 | 418000 | 231 |
| 334 | 20240424 | 131600 | 107855548000 | 418500 | 418500 | 419000 | 418500 | 1333 |
| 335 | 20240424 | 131500 | 107297675500 | 419000 | 418500 | 419000 | 418500 | 626 |
| 336 | 20240424 | 131400 | 107035587500 | 418500 | 419000 | 419000 | 418500 | 1051 |
| 337 | 20240424 | 131300 | 106595396000 | 419000 | 419000 | 419500 | 419000 | 421 |
| 338 | 20240424 | 131200 | 106418973500 | 419000 | 419500 | 419500 | 419000 | 199 |
| 339 | 20240424 | 131100 | 106335565500 | 419000 | 419000 | 419500 | 419000 | 188 |
| 340 | 20240424 | 131000 | 106256787500 | 419000 | 419500 | 419500 | 419000 | 159 |
| 341 | 20240424 | 130900 | 106190163500 | 419000 | 419500 | 420000 | 419000 | 1110 |
| 342 | 20240424 | 130800 | 105724541000 | 419500 | 419500 | 420000 | 419500 | 135 |
| 343 | 20240424 | 130700 | 105667898500 | 419500 | 420000 | 420500 | 419500 | 430 |
| 344 | 20240424 | 130600 | 105487310500 | 420000 | 420000 | 420500 | 420000 | 82 |
| 345 | 20240424 | 130500 | 105452852500 | 420500 | 420500 | 420500 | 420000 | 214 |
| 346 | 20240424 | 130400 | 105362957500 | 420000 | 420000 | 420500 | 420000 | 204 |
| 347 | 20240424 | 130300 | 105277261000 | 420000 | 420000 | 420500 | 420000 | 255 |
| 348 | 20240424 | 130200 | 105170156000 | 420000 | 420000 | 420500 | 420000 | 173 |
| 349 | 20240424 | 130100 | 105097482500 | 420000 | 420000 | 420500 | 420000 | 261 |
| 350 | 20240424 | 130000 | 104987852000 | 420500 | 421000 | 421500 | 420000 | 954 |
| 351 | 20240424 | 125900 | 104586612500 | 421000 | 421000 | 421500 | 421000 | 254 |
| 352 | 20240424 | 125800 | 104479676000 | 421000 | 421000 | 421500 | 421000 | 104 |
| 353 | 20240424 | 125700 | 104435868500 | 421000 | 422000 | 422000 | 421000 | 727 |
| 354 | 20240424 | 125600 | 104129430500 | 422000 | 421500 | 422000 | 421500 | 108 |
| 355 | 20240424 | 125500 | 104083875000 | 421500 | 421500 | 422000 | 421500 | 212 |
| 356 | 20240424 | 125400 | 103994503500 | 421500 | 421000 | 421500 | 421000 | 395 |
| 357 | 20240424 | 125300 | 103828017000 | 421000 | 421000 | 421500 | 421000 | 58 |
| 358 | 20240424 | 125200 | 103803597000 | 421000 | 421500 | 422000 | 421000 | 331 |
| 359 | 20240424 | 125100 | 103664026500 | 421500 | 422000 | 422000 | 421500 | 141 |
| 360 | 20240424 | 125000 | 103604575500 | 422000 | 422000 | 422500 | 422000 | 654 |
| 361 | 20240424 | 124900 | 103328579000 | 422000 | 422000 | 422500 | 422000 | 62 |
| 362 | 20240424 | 124800 | 103302391500 | 422500 | 422500 | 423000 | 422000 | 433 |
| 363 | 20240424 | 124700 | 103119470500 | 422500 | 422500 | 422500 | 422000 | 776 |
| 364 | 20240424 | 124600 | 102791614500 | 422500 | 422000 | 423000 | 422000 | 1174 |
| 365 | 20240424 | 124500 | 102295605000 | 422500 | 421500 | 423000 | 421500 | 3396 |
| 366 | 20240424 | 124400 | 100861568500 | 422000 | 421500 | 422000 | 421000 | 1910 |
| 367 | 20240424 | 124300 | 100056405000 | 421500 | 421000 | 421500 | 421000 | 624 |
| 368 | 20240424 | 124200 | 99793407500 | 421000 | 421500 | 421500 | 421000 | 78 |
| 369 | 20240424 | 124100 | 99760538000 | 421500 | 421000 | 421500 | 421000 | 99 |
| 370 | 20240424 | 124000 | 99718828500 | 421000 | 421000 | 421500 | 420500 | 304 |
| 371 | 20240424 | 123900 | 99590794500 | 421000 | 420500 | 421000 | 420500 | 1026 |
| 372 | 20240424 | 123800 | 99158853000 | 420500 | 420500 | 421000 | 420000 | 361 |
| 373 | 20240424 | 123700 | 99007033500 | 420500 | 420000 | 420500 | 420000 | 406 |
| 374 | 20240424 | 123600 | 98836325000 | 420500 | 420500 | 420500 | 420000 | 336 |
| 375 | 20240424 | 123500 | 98695043000 | 420000 | 420500 | 420500 | 420000 | 257 |
| 376 | 20240424 | 123400 | 98587036000 | 420000 | 420000 | 420500 | 420000 | 144 |
| 377 | 20240424 | 123300 | 98526502500 | 420000 | 420500 | 420500 | 420000 | 174 |
| 378 | 20240424 | 123200 | 98453350500 | 420000 | 420000 | 420000 | 419500 | 826 |
| 379 | 20240424 | 123100 | 98106442000 | 420000 | 420000 | 420000 | 419500 | 169 |
| 380 | 20240424 | 123000 | 98035470000 | 420000 | 419000 | 420000 | 418500 | 1638 |
| 381 | 20240424 | 122900 | 97349112500 | 419000 | 419000 | 419000 | 418500 | 67 |
| 382 | 20240424 | 122800 | 97321050000 | 419000 | 418500 | 419000 | 418500 | 74 |
| 383 | 20240424 | 122700 | 97290047000 | 418500 | 418500 | 419000 | 418500 | 38 |
| 384 | 20240424 | 122600 | 97274136000 | 418500 | 419000 | 419000 | 418500 | 32 |
| 385 | 20240424 | 122500 | 97260736500 | 419000 | 418500 | 419000 | 418500 | 425 |
| 386 | 20240424 | 122400 | 97082695000 | 418500 | 418000 | 419000 | 418000 | 614 |
| 387 | 20240424 | 122300 | 96825739000 | 418000 | 418000 | 418500 | 418000 | 128 |
| 388 | 20240424 | 122200 | 96772205500 | 418000 | 418500 | 418500 | 418000 | 77 |
| 389 | 20240424 | 122100 | 96740007500 | 418000 | 418000 | 418500 | 418000 | 43 |
| 390 | 20240424 | 122000 | 96722014000 | 418500 | 418500 | 419000 | 418000 | 524 |
| 391 | 20240424 | 121900 | 96502721500 | 418500 | 419000 | 419000 | 418500 | 524 |
| 392 | 20240424 | 121800 | 96283413500 | 418500 | 418500 | 419000 | 418500 | 230 |
| 393 | 20240424 | 121700 | 96187150000 | 418500 | 418500 | 419000 | 418000 | 265 |
| 394 | 20240424 | 121600 | 96076233500 | 418500 | 418500 | 418500 | 418000 | 262 |
| 395 | 20240424 | 121500 | 95966591000 | 418000 | 418000 | 418500 | 418000 | 552 |
| 396 | 20240424 | 121400 | 95735611000 | 418500 | 418000 | 418500 | 418000 | 371 |
| 397 | 20240424 | 121300 | 95580401000 | 418500 | 418000 | 418500 | 418000 | 138 |
| 398 | 20240424 | 121200 | 95522694500 | 418000 | 418500 | 418500 | 418000 | 191 |
| 399 | 20240424 | 121100 | 95442827000 | 418500 | 418500 | 419000 | 418000 | 893 |
| 400 | 20240424 | 121000 | 95069199500 | 418500 | 419000 | 419000 | 418500 | 365 |
| 401 | 20240424 | 120900 | 94916431000 | 419000 | 419000 | 419500 | 418500 | 1272 |
| 402 | 20240424 | 120800 | 94383572000 | 419500 | 419000 | 419500 | 419000 | 92 |
| 403 | 20240424 | 120700 | 94345016500 | 419000 | 420000 | 420000 | 419000 | 313 |
| 404 | 20240424 | 120600 | 94213708000 | 419500 | 419500 | 420000 | 419500 | 132 |
| 405 | 20240424 | 120500 | 94158314000 | 419500 | 419500 | 420000 | 419500 | 241 |
| 406 | 20240424 | 120400 | 94057212000 | 419500 | 419500 | 420000 | 419500 | 152 |
| 407 | 20240424 | 120300 | 93993443000 | 420000 | 420000 | 420000 | 419500 | 419 |
| 408 | 20240424 | 120200 | 93817639000 | 420000 | 419500 | 420000 | 419500 | 85 |
| 409 | 20240424 | 120100 | 93781946500 | 420000 | 419500 | 420000 | 419500 | 194 |
| 410 | 20240424 | 120000 | 93700476000 | 420000 | 419500 | 420000 | 419500 | 349 |
| 411 | 20240424 | 115900 | 93553904500 | 419500 | 419000 | 420000 | 419000 | 506 |
| 412 | 20240424 | 115800 | 93341631500 | 419000 | 419000 | 419500 | 419000 | 235 |
| 413 | 20240424 | 115700 | 93243080000 | 419500 | 420000 | 420000 | 419000 | 992 |
| 414 | 20240424 | 115600 | 92826912500 | 419500 | 419500 | 420000 | 419500 | 52 |
| 415 | 20240424 | 115500 | 92805087500 | 419500 | 419500 | 420000 | 419500 | 153 |
| 416 | 20240424 | 115400 | 92740840000 | 420000 | 419500 | 420000 | 419500 | 148 |
| 417 | 20240424 | 115300 | 92678686500 | 419500 | 419500 | 420000 | 419500 | 248 |
| 418 | 20240424 | 115200 | 92574537000 | 420000 | 420000 | 420000 | 419500 | 164 |
| 419 | 20240424 | 115100 | 92505669000 | 420000 | 420000 | 420000 | 419500 | 246 |
| 420 | 20240424 | 115000 | 92402357500 | 420000 | 419500 | 420000 | 419500 | 351 |
| 421 | 20240424 | 114900 | 92255062000 | 419000 | 419000 | 419500 | 419000 | 495 |
| 422 | 20240424 | 114800 | 92047438000 | 419000 | 419000 | 419500 | 419000 | 207 |
| 423 | 20240424 | 114700 | 91960684500 | 419000 | 419000 | 419500 | 419000 | 117 |
| 424 | 20240424 | 114600 | 91911646000 | 419000 | 419500 | 419500 | 419000 | 155 |
| 425 | 20240424 | 114500 | 91846684000 | 419500 | 419000 | 419500 | 419000 | 205 |
| 426 | 20240424 | 114400 | 91760770500 | 419000 | 419500 | 420000 | 419000 | 677 |
| 427 | 20240424 | 114300 | 91476785500 | 419500 | 419500 | 420000 | 419500 | 383 |
| 428 | 20240424 | 114200 | 91316074500 | 419500 | 419500 | 420000 | 419500 | 121 |
| 429 | 20240424 | 114100 | 91265291000 | 419500 | 419500 | 420000 | 419500 | 94 |
| 430 | 20240424 | 114000 | 91225833500 | 419500 | 420000 | 420000 | 419500 | 167 |
| 431 | 20240424 | 113900 | 91155708500 | 419500 | 419500 | 420000 | 419500 | 238 |
| 432 | 20240424 | 113800 | 91055787500 | 419500 | 419500 | 420000 | 419500 | 109 |
| 433 | 20240424 | 113700 | 91010033500 | 419500 | 420000 | 420000 | 419500 | 97 |
| 434 | 20240424 | 113600 | 90969308000 | 420000 | 419500 | 420000 | 419500 | 133 |
| 435 | 20240424 | 113500 | 90913457500 | 419500 | 420000 | 420000 | 419500 | 72 |
| 436 | 20240424 | 113400 | 90883236500 | 420000 | 419500 | 420000 | 419500 | 93 |
| 437 | 20240424 | 113300 | 90844213000 | 419500 | 420000 | 420000 | 419500 | 81 |
| 438 | 20240424 | 113200 | 90810197500 | 419500 | 419500 | 420000 | 419500 | 55 |
| 439 | 20240424 | 113100 | 90787111000 | 419500 | 419500 | 420000 | 419500 | 182 |
| 440 | 20240424 | 113000 | 90710751000 | 419500 | 420000 | 420000 | 419500 | 45 |
| 441 | 20240424 | 112900 | 90691854500 | 420000 | 420000 | 420500 | 420000 | 1673 |
| 442 | 20240424 | 112800 | 89988791500 | 420500 | 420000 | 420500 | 420000 | 467 |
| 443 | 20240424 | 112700 | 89792437000 | 420000 | 419500 | 420000 | 419500 | 1313 |
| 444 | 20240424 | 112600 | 89241007000 | 420000 | 419500 | 420000 | 419500 | 86 |
| 445 | 20240424 | 112500 | 89204921500 | 420000 | 420000 | 420000 | 419500 | 126 |
| 446 | 20240424 | 112400 | 89152039000 | 420000 | 419500 | 420000 | 419000 | 340 |
| 447 | 20240424 | 112300 | 89009397000 | 419500 | 419000 | 419500 | 419000 | 944 |
| 448 | 20240424 | 112200 | 88613825000 | 418500 | 418500 | 419000 | 418500 | 150 |
| 449 | 20240424 | 112100 | 88550998000 | 418500 | 419000 | 419000 | 418500 | 740 |
| 450 | 20240424 | 112000 | 88241251000 | 418500 | 418500 | 419000 | 418000 | 360 |
| 451 | 20240424 | 111900 | 88090552000 | 418000 | 418500 | 418500 | 418000 | 188 |
| 452 | 20240424 | 111800 | 88011917000 | 418500 | 418500 | 418500 | 418000 | 156 |
| 453 | 20240424 | 111700 | 87946641000 | 418500 | 418500 | 418500 | 418000 | 524 |
| 454 | 20240424 | 111600 | 87727377000 | 418500 | 417500 | 418500 | 417500 | 789 |
| 455 | 20240424 | 111500 | 87397381500 | 418000 | 417500 | 418000 | 417500 | 680 |
| 456 | 20240424 | 111400 | 87113196000 | 417500 | 417500 | 418000 | 417500 | 429 |
| 457 | 20240424 | 111300 | 86933993500 | 418000 | 418000 | 418500 | 417500 | 925 |
| 458 | 20240424 | 111200 | 86547316000 | 418000 | 418000 | 418500 | 418000 | 187 |
| 459 | 20240424 | 111100 | 86469134500 | 418500 | 418000 | 418500 | 418000 | 253 |
| 460 | 20240424 | 111000 | 86363374000 | 418500 | 419500 | 419500 | 418000 | 1276 |
| 461 | 20240424 | 110900 | 85829466000 | 419500 | 419500 | 419500 | 419000 | 287 |
| 462 | 20240424 | 110800 | 85709193000 | 419000 | 419000 | 419500 | 419000 | 75 |
| 463 | 20240424 | 110700 | 85677766000 | 419000 | 419500 | 420000 | 419000 | 1117 |
| 464 | 20240424 | 110600 | 85209448000 | 419500 | 420000 | 420000 | 419500 | 212 |
| 465 | 20240424 | 110500 | 85120448500 | 420000 | 419500 | 420000 | 419500 | 766 |
| 466 | 20240424 | 110400 | 84799044500 | 419500 | 419500 | 419500 | 419000 | 89 |
| 467 | 20240424 | 110300 | 84761722000 | 419500 | 419500 | 419500 | 419000 | 134 |
| 468 | 20240424 | 110200 | 84705525000 | 419000 | 419000 | 419500 | 419000 | 114 |
| 469 | 20240424 | 110100 | 84657730500 | 419000 | 419500 | 420000 | 419000 | 132 |
| 470 | 20240424 | 110000 | 84602375000 | 419500 | 420000 | 420000 | 419500 | 863 |
| 471 | 20240424 | 105900 | 84240267000 | 420000 | 420000 | 420000 | 419500 | 214 |
| 472 | 20240424 | 105800 | 84150406500 | 419500 | 420000 | 420500 | 419500 | 917 |
| 473 | 20240424 | 105700 | 83765356500 | 420000 | 419000 | 420000 | 418500 | 845 |
| 474 | 20240424 | 105600 | 83410725500 | 419000 | 418500 | 419000 | 418500 | 311 |
| 475 | 20240424 | 105500 | 83280456500 | 419000 | 418500 | 419000 | 418500 | 185 |
| 476 | 20240424 | 105400 | 83203002500 | 418500 | 418500 | 419000 | 418500 | 181 |
| 477 | 20240424 | 105300 | 83127212000 | 419000 | 418500 | 419000 | 418000 | 331 |
| 478 | 20240424 | 105200 | 82988701000 | 418500 | 418000 | 418500 | 418000 | 282 |
| 479 | 20240424 | 105100 | 82870722500 | 418000 | 418500 | 418500 | 418000 | 109 |
| 480 | 20240424 | 105000 | 82825132000 | 418500 | 418500 | 418500 | 418000 | 171 |
| 481 | 20240424 | 104900 | 82753587500 | 418500 | 418000 | 418500 | 418000 | 225 |
| 482 | 20240424 | 104800 | 82659455000 | 418000 | 418500 | 418500 | 418000 | 163 |
| 483 | 20240424 | 104700 | 82591305000 | 418000 | 418500 | 418500 | 418000 | 146 |
| 484 | 20240424 | 104600 | 82530226500 | 418000 | 419000 | 419000 | 418000 | 868 |
| 485 | 20240424 | 104500 | 82167069000 | 418500 | 419000 | 419000 | 418500 | 262 |
| 486 | 20240424 | 104400 | 82057324000 | 419000 | 419000 | 419000 | 418500 | 116 |
| 487 | 20240424 | 104300 | 82008744000 | 418500 | 417500 | 418500 | 417500 | 699 |
| 488 | 20240424 | 104200 | 81716466500 | 418000 | 417500 | 418000 | 417500 | 280 |
| 489 | 20240424 | 104100 | 81599476000 | 417500 | 418000 | 418500 | 417500 | 966 |
| 490 | 20240424 | 104000 | 81195800000 | 418500 | 418500 | 418500 | 418000 | 158 |
| 491 | 20240424 | 103900 | 81129746000 | 418500 | 418000 | 418500 | 418000 | 125 |
| 492 | 20240424 | 103800 | 81077448000 | 418500 | 419000 | 419000 | 418000 | 411 |
| 493 | 20240424 | 103700 | 80905488000 | 418500 | 418500 | 419500 | 418500 | 251 |
| 494 | 20240424 | 103600 | 80800397500 | 418500 | 417500 | 418500 | 417500 | 390 |
| 495 | 20240424 | 103500 | 80637352500 | 417500 | 419000 | 419000 | 417500 | 962 |
| 496 | 20240424 | 103400 | 80234767500 | 419000 | 417500 | 419000 | 417500 | 842 |
| 497 | 20240424 | 103300 | 79882428000 | 418000 | 417000 | 418000 | 417000 | 1593 |
| 498 | 20240424 | 103200 | 79217357500 | 417500 | 417000 | 417500 | 417000 | 529 |
| 499 | 20240424 | 103100 | 78996678500 | 417500 | 418000 | 418000 | 417000 | 1138 |
| 500 | 20240424 | 103000 | 78521778500 | 417500 | 417500 | 418000 | 417500 | 188 |
| 501 | 20240424 | 102900 | 78443270500 | 417500 | 417500 | 418000 | 417500 | 72 |
| 502 | 20240424 | 102800 | 78413206500 | 418000 | 417500 | 418000 | 417500 | 909 |
| 503 | 20240424 | 102700 | 78033672500 | 418000 | 417500 | 418000 | 417500 | 111 |
| 504 | 20240424 | 102600 | 77987309500 | 417500 | 418000 | 418500 | 417500 | 1238 |
| 505 | 20240424 | 102500 | 77469819000 | 418000 | 418000 | 418000 | 417500 | 708 |
| 506 | 20240424 | 102400 | 77174017000 | 417500 | 419000 | 419000 | 417500 | 3172 |
| 507 | 20240424 | 102300 | 75847221500 | 419000 | 419500 | 419500 | 419000 | 493 |
| 508 | 20240424 | 102200 | 75640526500 | 419500 | 419500 | 420000 | 419000 | 437 |
| 509 | 20240424 | 102100 | 75457200500 | 419500 | 420000 | 420500 | 419500 | 510 |
| 510 | 20240424 | 102000 | 75243008500 | 420000 | 420500 | 421000 | 420000 | 163 |
| 511 | 20240424 | 101900 | 75174494000 | 420000 | 420500 | 420500 | 419500 | 727 |
| 512 | 20240424 | 101800 | 74869245500 | 419500 | 420500 | 421000 | 419500 | 661 |
| 513 | 20240424 | 101700 | 74591544500 | 420500 | 421500 | 422000 | 420500 | 792 |
| 514 | 20240424 | 101600 | 74257933000 | 422000 | 421500 | 422000 | 421000 | 576 |
| 515 | 20240424 | 101500 | 74015167000 | 421000 | 420000 | 421500 | 420000 | 299 |
| 516 | 20240424 | 101400 | 73889412000 | 420000 | 420500 | 420500 | 420000 | 74 |
| 517 | 20240424 | 101300 | 73858307500 | 420500 | 421000 | 421500 | 420000 | 1002 |
| 518 | 20240424 | 101200 | 73436723500 | 421500 | 419000 | 421500 | 419000 | 1349 |
| 519 | 20240424 | 101100 | 72869745000 | 419000 | 419000 | 419500 | 418500 | 425 |
| 520 | 20240424 | 101000 | 72691724000 | 419000 | 419500 | 419500 | 418500 | 749 |
| 521 | 20240424 | 100900 | 72377878500 | 419000 | 419500 | 419500 | 419000 | 907 |
| 522 | 20240424 | 100800 | 71997706500 | 419500 | 420000 | 420000 | 419000 | 1160 |
| 523 | 20240424 | 100700 | 71511090000 | 420000 | 419500 | 420000 | 419000 | 755 |
| 524 | 20240424 | 100600 | 71194340500 | 419000 | 419000 | 419500 | 419000 | 759 |
| 525 | 20240424 | 100500 | 70876136500 | 419500 | 419000 | 419500 | 419000 | 344 |
| 526 | 20240424 | 100400 | 70731973000 | 419000 | 420500 | 420500 | 419000 | 1344 |
| 527 | 20240424 | 100300 | 70167975500 | 420500 | 420500 | 421000 | 420000 | 535 |
| 528 | 20240424 | 100200 | 69943138500 | 421000 | 421000 | 421500 | 420500 | 505 |
| 529 | 20240424 | 100100 | 69730685000 | 421000 | 421500 | 421500 | 420500 | 891 |
| 530 | 20240424 | 100000 | 69355582500 | 421500 | 421500 | 422500 | 421000 | 1070 |
| 531 | 20240424 | 095900 | 68904037500 | 421500 | 421000 | 422500 | 421000 | 1570 |
| 532 | 20240424 | 095800 | 68241877000 | 420500 | 421000 | 421000 | 420500 | 399 |
| 533 | 20240424 | 095700 | 68073938500 | 421000 | 421000 | 421000 | 420500 | 494 |
| 534 | 20240424 | 095600 | 67866071000 | 421000 | 420500 | 421000 | 420500 | 820 |
| 535 | 20240424 | 095500 | 67521088000 | 420500 | 420500 | 420500 | 419000 | 4731 |
| 536 | 20240424 | 095400 | 65535165000 | 420000 | 420500 | 420500 | 420000 | 206 |
| 537 | 20240424 | 095300 | 65448552500 | 420500 | 421000 | 421000 | 420500 | 1736 |
| 538 | 20240424 | 095200 | 64718057500 | 421000 | 421000 | 421000 | 420500 | 324 |
| 539 | 20240424 | 095100 | 64581756000 | 420500 | 420500 | 421000 | 420000 | 517 |
| 540 | 20240424 | 095000 | 64364346000 | 420500 | 421000 | 421000 | 420500 | 1109 |
| 541 | 20240424 | 094900 | 63897974500 | 420500 | 421500 | 421500 | 420500 | 555 |
| 542 | 20240424 | 094800 | 63664234500 | 421500 | 421000 | 421500 | 421000 | 269 |
| 543 | 20240424 | 094700 | 63550954000 | 421000 | 420000 | 421000 | 420000 | 1040 |
| 544 | 20240424 | 094600 | 63113425500 | 420000 | 420500 | 421000 | 420000 | 573 |
| 545 | 20240424 | 094500 | 62872503000 | 420500 | 420500 | 421000 | 420500 | 379 |
| 546 | 20240424 | 094400 | 62713124500 | 420500 | 420500 | 421000 | 420000 | 2425 |
| 547 | 20240424 | 094300 | 61693604500 | 420500 | 420500 | 420500 | 420000 | 1125 |
| 548 | 20240424 | 094200 | 61220783500 | 420500 | 421000 | 421000 | 420000 | 2471 |
| 549 | 20240424 | 094100 | 60181462500 | 421000 | 422000 | 422000 | 421000 | 1466 |
| 550 | 20240424 | 094000 | 59563801500 | 421500 | 421500 | 422000 | 421000 | 766 |
| 551 | 20240424 | 093900 | 59240912500 | 421500 | 421000 | 421500 | 421000 | 731 |
| 552 | 20240424 | 093800 | 58932978000 | 421000 | 422500 | 423000 | 421000 | 3623 |
| 553 | 20240424 | 093700 | 57404006000 | 422500 | 422500 | 423000 | 422000 | 522 |
| 554 | 20240424 | 093600 | 57183452500 | 422000 | 423000 | 423500 | 422000 | 1567 |
| 555 | 20240424 | 093500 | 56520797000 | 423500 | 423000 | 423500 | 423000 | 111 |
| 556 | 20240424 | 093400 | 56473798000 | 423000 | 422000 | 423500 | 422000 | 886 |
| 557 | 20240424 | 093300 | 56099245000 | 422500 | 422500 | 423000 | 422000 | 1266 |
| 558 | 20240424 | 093200 | 55564359500 | 422500 | 424000 | 424000 | 422500 | 1701 |
| 559 | 20240424 | 093100 | 54844334500 | 424000 | 425500 | 425500 | 424000 | 1791 |
| 560 | 20240424 | 093000 | 54083405000 | 425500 | 425500 | 425500 | 425000 | 580 |
| 561 | 20240424 | 092900 | 53836698000 | 425000 | 425500 | 425500 | 425000 | 1597 |
| 562 | 20240424 | 092800 | 53157288500 | 425000 | 425500 | 425500 | 425000 | 510 |
| 563 | 20240424 | 092700 | 52940351500 | 425500 | 424000 | 425500 | 424000 | 3151 |
| 564 | 20240424 | 092600 | 51601888000 | 424500 | 423000 | 424500 | 423000 | 1734 |
| 565 | 20240424 | 092500 | 50867421500 | 423000 | 423000 | 423000 | 422500 | 1612 |
| 566 | 20240424 | 092400 | 50185891500 | 423000 | 424500 | 424500 | 422500 | 4521 |
| 567 | 20240424 | 092300 | 48272619000 | 424500 | 425000 | 425000 | 424000 | 1100 |
| 568 | 20240424 | 092200 | 47805687500 | 424500 | 424500 | 425000 | 424000 | 1419 |
| 569 | 20240424 | 092100 | 47203398500 | 424500 | 424000 | 425500 | 424000 | 3556 |
| 570 | 20240424 | 092000 | 45692882500 | 424000 | 423500 | 424500 | 423500 | 1092 |
| 571 | 20240424 | 091900 | 45229913000 | 423500 | 423500 | 424000 | 423500 | 747 |
| 572 | 20240424 | 091800 | 44913290500 | 424000 | 424500 | 425000 | 423500 | 1273 |
| 573 | 20240424 | 091700 | 44373279000 | 425000 | 423000 | 425000 | 423000 | 3733 |
| 574 | 20240424 | 091600 | 42789483500 | 423000 | 424500 | 425000 | 423000 | 2257 |
| 575 | 20240424 | 091500 | 41832797000 | 424500 | 424000 | 425000 | 424000 | 946 |
| 576 | 20240424 | 091400 | 41431192500 | 424000 | 425000 | 425500 | 424000 | 1198 |
| 577 | 20240424 | 091300 | 40922509500 | 425000 | 425500 | 426000 | 424000 | 2629 |
| 578 | 20240424 | 091200 | 39804878500 | 425500 | 425000 | 426000 | 424500 | 3084 |
| 579 | 20240424 | 091100 | 38493392500 | 425000 | 424500 | 426000 | 424000 | 3709 |
| 580 | 20240424 | 091000 | 36916708500 | 424500 | 425500 | 425500 | 424500 | 1853 |
| 581 | 20240424 | 090900 | 36129291500 | 425500 | 426000 | 426500 | 425000 | 2654 |
| 582 | 20240424 | 090800 | 34999698000 | 426500 | 425000 | 427000 | 425000 | 4654 |
| 583 | 20240424 | 090700 | 33016779500 | 425000 | 423500 | 425500 | 423000 | 5997 |
| 584 | 20240424 | 090600 | 30472092000 | 423500 | 424000 | 424500 | 422500 | 4878 |
| 585 | 20240424 | 090500 | 28406871500 | 424000 | 425000 | 425500 | 423500 | 5524 |
| 586 | 20240424 | 090400 | 26062851000 | 424500 | 426000 | 426500 | 424500 | 6093 |
| 587 | 20240424 | 090300 | 23469896500 | 426000 | 428000 | 428000 | 425000 | 7394 |
| 588 | 20240424 | 090200 | 20315416500 | 428000 | 427500 | 428500 | 426500 | 8978 |
| 589 | 20240424 | 090100 | 16476511500 | 427500 | 425000 | 428000 | 424000 | 11485 |
| 590 | 20240424 | 090000 | 11585181000 | 425000 | 422000 | 425500 | 422000 | 27382 |