34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240429 | 184700 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 14036 |
| 3 | 20240429 | 184600 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 4 | 20240429 | 184500 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 5 | 20240429 | 184400 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 6 | 20240429 | 184300 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 7 | 20240429 | 184200 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 8 | 20240429 | 184100 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 9 | 20240429 | 184000 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 10 | 20240429 | 183900 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 11 | 20240429 | 183800 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 12 | 20240429 | 183700 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 13 | 20240429 | 183600 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 14 | 20240429 | 183500 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 15 | 20240429 | 183400 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 16 | 20240429 | 183300 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 17 | 20240429 | 183200 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 18 | 20240429 | 183100 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 19 | 20240429 | 183000 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 20 | 20240429 | 182900 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 21 | 20240429 | 182800 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 22 | 20240429 | 182700 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 23 | 20240429 | 182600 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 24 | 20240429 | 182500 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 25 | 20240429 | 182400 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 26 | 20240429 | 182300 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 27 | 20240429 | 182200 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 28 | 20240429 | 182100 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 29 | 20240429 | 182000 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 30 | 20240429 | 181900 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 31 | 20240429 | 181800 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 32 | 20240429 | 181700 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 14036 |
| 33 | 20240429 | 181600 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 34 | 20240429 | 181500 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 35 | 20240429 | 181400 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 36 | 20240429 | 181300 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 37 | 20240429 | 181200 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 38 | 20240429 | 181100 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 39 | 20240429 | 181000 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 40 | 20240429 | 180900 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 41 | 20240429 | 180800 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 42 | 20240429 | 180700 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 43 | 20240429 | 180600 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 44 | 20240429 | 180500 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 45 | 20240429 | 180400 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 46 | 20240429 | 180300 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 47 | 20240429 | 180200 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 48 | 20240429 | 180100 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 49 | 20240429 | 180000 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 50 | 20240429 | 175900 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 51 | 20240429 | 175800 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 52 | 20240429 | 175700 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 53 | 20240429 | 175600 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 54 | 20240429 | 175500 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 55 | 20240429 | 175400 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 56 | 20240429 | 175300 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 57 | 20240429 | 175200 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 58 | 20240429 | 175100 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 59 | 20240429 | 175000 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 60 | 20240429 | 174900 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 61 | 20240429 | 174800 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 62 | 20240429 | 174700 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 14036 |
| 63 | 20240429 | 174600 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 64 | 20240429 | 174500 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 65 | 20240429 | 174400 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 66 | 20240429 | 174300 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 67 | 20240429 | 174200 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 68 | 20240429 | 174100 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 69 | 20240429 | 174000 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 70 | 20240429 | 173900 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 71 | 20240429 | 173800 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 72 | 20240429 | 173700 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 73 | 20240429 | 173600 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 74 | 20240429 | 173500 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 75 | 20240429 | 173400 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 76 | 20240429 | 173300 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 77 | 20240429 | 173200 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 78 | 20240429 | 173100 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 79 | 20240429 | 173000 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 80 | 20240429 | 172900 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 81 | 20240429 | 172800 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 82 | 20240429 | 172700 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 83 | 20240429 | 172600 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 84 | 20240429 | 172500 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 85 | 20240429 | 172400 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 86 | 20240429 | 172300 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 87 | 20240429 | 172200 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 88 | 20240429 | 172100 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 89 | 20240429 | 172000 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 90 | 20240429 | 171900 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 91 | 20240429 | 171800 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 92 | 20240429 | 171700 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 14036 |
| 93 | 20240429 | 171600 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 94 | 20240429 | 171500 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 95 | 20240429 | 171400 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 96 | 20240429 | 171300 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 97 | 20240429 | 171200 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 98 | 20240429 | 171100 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 99 | 20240429 | 171000 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 100 | 20240429 | 170900 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 101 | 20240429 | 170800 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 102 | 20240429 | 170700 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 103 | 20240429 | 170600 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 104 | 20240429 | 170500 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 105 | 20240429 | 170400 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 106 | 20240429 | 170300 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 107 | 20240429 | 170200 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 108 | 20240429 | 170100 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 109 | 20240429 | 170000 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 110 | 20240429 | 165900 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 111 | 20240429 | 165800 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 112 | 20240429 | 165700 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 113 | 20240429 | 165600 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 114 | 20240429 | 165500 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 115 | 20240429 | 165400 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 116 | 20240429 | 165300 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 117 | 20240429 | 165200 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 118 | 20240429 | 165100 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 119 | 20240429 | 165000 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 120 | 20240429 | 164900 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 121 | 20240429 | 164800 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 122 | 20240429 | 164700 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 14036 |
| 123 | 20240429 | 164600 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 124 | 20240429 | 164500 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 125 | 20240429 | 164400 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 126 | 20240429 | 164300 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 127 | 20240429 | 164200 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 128 | 20240429 | 164100 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 129 | 20240429 | 164000 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 130 | 20240429 | 163900 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 131 | 20240429 | 163800 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 132 | 20240429 | 163700 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 133 | 20240429 | 163600 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 134 | 20240429 | 163500 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 135 | 20240429 | 163400 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 136 | 20240429 | 163300 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 137 | 20240429 | 163200 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 138 | 20240429 | 163100 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 139 | 20240429 | 163000 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 140 | 20240429 | 162900 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 141 | 20240429 | 162800 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 142 | 20240429 | 162700 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 143 | 20240429 | 162600 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 144 | 20240429 | 162500 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 145 | 20240429 | 162400 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 146 | 20240429 | 162300 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 147 | 20240429 | 162200 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 148 | 20240429 | 162100 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 149 | 20240429 | 162000 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 150 | 20240429 | 161900 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 151 | 20240429 | 161800 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 152 | 20240429 | 161700 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 14036 |
| 153 | 20240429 | 161600 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 154 | 20240429 | 161500 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 155 | 20240429 | 161400 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 156 | 20240429 | 161300 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 157 | 20240429 | 161200 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 158 | 20240429 | 161100 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 159 | 20240429 | 161000 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 160 | 20240429 | 160900 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 161 | 20240429 | 160800 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 162 | 20240429 | 160700 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 163 | 20240429 | 160600 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 164 | 20240429 | 160500 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 165 | 20240429 | 160400 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 166 | 20240429 | 160300 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 167 | 20240429 | 160200 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 168 | 20240429 | 160100 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 169 | 20240429 | 160000 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 170 | 20240429 | 155900 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 171 | 20240429 | 155800 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 172 | 20240429 | 155700 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 173 | 20240429 | 155600 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 174 | 20240429 | 155500 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 175 | 20240429 | 155400 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 176 | 20240429 | 155300 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 177 | 20240429 | 155200 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 178 | 20240429 | 155100 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 179 | 20240429 | 155000 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 180 | 20240429 | 154900 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 181 | 20240429 | 154800 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 182 | 20240429 | 154700 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 14036 |
| 183 | 20240429 | 154600 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 184 | 20240429 | 154500 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 185 | 20240429 | 154400 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 186 | 20240429 | 154300 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 187 | 20240429 | 154200 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 188 | 20240429 | 154100 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 189 | 20240429 | 154000 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 190 | 20240429 | 153900 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 191 | 20240429 | 153800 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 192 | 20240429 | 153700 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 193 | 20240429 | 153600 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 194 | 20240429 | 153500 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 195 | 20240429 | 153400 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 196 | 20240429 | 153300 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 197 | 20240429 | 153200 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 198 | 20240429 | 153100 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 0 |
| 199 | 20240429 | 153000 | 96218888000 | 421000 | 421000 | 421000 | 421000 | 14036 |
| 200 | 20240429 | 152900 | 90309732000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 201 | 20240429 | 152800 | 90309732000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 202 | 20240429 | 152700 | 90309732000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 203 | 20240429 | 152600 | 90309732000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 204 | 20240429 | 152500 | 90309732000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 205 | 20240429 | 152400 | 90309732000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 206 | 20240429 | 152300 | 90309732000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 207 | 20240429 | 152200 | 90309732000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 208 | 20240429 | 152100 | 90309732000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 209 | 20240429 | 152000 | 90309732000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 210 | 20240429 | 151900 | 90309732000 | 420500 | 420000 | 420500 | 420000 | 842 |
| 211 | 20240429 | 151800 | 89955867000 | 420500 | 420000 | 420500 | 419500 | 547 |
| 212 | 20240429 | 151700 | 89725907000 | 419500 | 420500 | 420500 | 419500 | 1409 |
| 213 | 20240429 | 151600 | 89134222500 | 420500 | 420500 | 420500 | 420000 | 816 |
| 214 | 20240429 | 151500 | 88791139500 | 420500 | 420500 | 420500 | 419500 | 741 |
| 215 | 20240429 | 151400 | 88479762000 | 420500 | 420500 | 420500 | 419500 | 1380 |
| 216 | 20240429 | 151300 | 87899891500 | 420500 | 419500 | 420500 | 419500 | 1143 |
| 217 | 20240429 | 151200 | 87419764500 | 420000 | 420000 | 420000 | 419500 | 699 |
| 218 | 20240429 | 151100 | 87126244000 | 420000 | 420000 | 420000 | 419500 | 866 |
| 219 | 20240429 | 151000 | 86762591500 | 420000 | 420000 | 420000 | 419500 | 678 |
| 220 | 20240429 | 150900 | 86477866000 | 419500 | 419500 | 420000 | 419000 | 676 |
| 221 | 20240429 | 150800 | 86194173000 | 419500 | 419500 | 419500 | 419000 | 466 |
| 222 | 20240429 | 150700 | 85998741500 | 419000 | 419500 | 419500 | 419000 | 661 |
| 223 | 20240429 | 150600 | 85721476500 | 419500 | 419000 | 419500 | 419000 | 529 |
| 224 | 20240429 | 150500 | 85499626500 | 419500 | 419000 | 419500 | 419000 | 670 |
| 225 | 20240429 | 150400 | 85218756500 | 419000 | 419500 | 419500 | 419000 | 404 |
| 226 | 20240429 | 150300 | 85049325000 | 419500 | 419500 | 419500 | 419000 | 677 |
| 227 | 20240429 | 150200 | 84765468500 | 419000 | 419000 | 419500 | 418500 | 698 |
| 228 | 20240429 | 150100 | 84472981000 | 419000 | 420000 | 420000 | 419000 | 1168 |
| 229 | 20240429 | 150000 | 83983130000 | 420000 | 420500 | 420500 | 419500 | 621 |
| 230 | 20240429 | 145900 | 83722355000 | 420500 | 420000 | 420500 | 420000 | 182 |
| 231 | 20240429 | 145800 | 83645908500 | 420500 | 420000 | 420500 | 419500 | 359 |
| 232 | 20240429 | 145700 | 83495141500 | 419500 | 420500 | 420500 | 419500 | 886 |
| 233 | 20240429 | 145600 | 83123060000 | 420500 | 421000 | 421000 | 420000 | 1947 |
| 234 | 20240429 | 145500 | 82304390000 | 421000 | 421000 | 421000 | 420500 | 347 |
| 235 | 20240429 | 145400 | 82158359500 | 420500 | 420500 | 421000 | 420500 | 182 |
| 236 | 20240429 | 145300 | 82081748500 | 421000 | 421000 | 421000 | 420500 | 1519 |
| 237 | 20240429 | 145200 | 81442300500 | 420500 | 421000 | 421000 | 420500 | 697 |
| 238 | 20240429 | 145100 | 81149138500 | 420500 | 421000 | 421000 | 420500 | 240 |
| 239 | 20240429 | 145000 | 81048135500 | 421000 | 420500 | 421000 | 420000 | 755 |
| 240 | 20240429 | 144900 | 80730683000 | 420000 | 420500 | 420500 | 420000 | 164 |
| 241 | 20240429 | 144800 | 80661741500 | 420000 | 420500 | 421000 | 420000 | 664 |
| 242 | 20240429 | 144700 | 80382508500 | 420500 | 421000 | 421000 | 420500 | 158 |
| 243 | 20240429 | 144600 | 80316032500 | 420500 | 421000 | 421000 | 420500 | 540 |
| 244 | 20240429 | 144500 | 80088902500 | 421000 | 420500 | 421000 | 420500 | 853 |
| 245 | 20240429 | 144400 | 79730184500 | 420500 | 420500 | 420500 | 420000 | 1154 |
| 246 | 20240429 | 144300 | 79244935500 | 420500 | 420000 | 420500 | 420000 | 117 |
| 247 | 20240429 | 144200 | 79195783000 | 420000 | 420000 | 420500 | 420000 | 185 |
| 248 | 20240429 | 144100 | 79118040000 | 420000 | 420000 | 420500 | 419500 | 585 |
| 249 | 20240429 | 144000 | 78872332500 | 420000 | 420000 | 420500 | 420000 | 334 |
| 250 | 20240429 | 143900 | 78732008000 | 420000 | 420000 | 420500 | 420000 | 380 |
| 251 | 20240429 | 143800 | 78572379000 | 420000 | 420500 | 420500 | 420000 | 369 |
| 252 | 20240429 | 143700 | 78417327000 | 420000 | 420500 | 420500 | 420000 | 314 |
| 253 | 20240429 | 143600 | 78285403000 | 420000 | 420000 | 420500 | 420000 | 419 |
| 254 | 20240429 | 143500 | 78109396500 | 420000 | 420000 | 420500 | 420000 | 251 |
| 255 | 20240429 | 143400 | 78003938000 | 420500 | 419500 | 420500 | 419500 | 720 |
| 256 | 20240429 | 143300 | 77701515500 | 419500 | 420500 | 420500 | 419500 | 239 |
| 257 | 20240429 | 143200 | 77601146500 | 420000 | 420500 | 420500 | 420000 | 1268 |
| 258 | 20240429 | 143100 | 77068508500 | 420000 | 420500 | 420500 | 420000 | 162 |
| 259 | 20240429 | 143000 | 77000436500 | 420000 | 420000 | 420500 | 420000 | 275 |
| 260 | 20240429 | 142900 | 76884876500 | 420500 | 420000 | 420500 | 420000 | 154 |
| 261 | 20240429 | 142800 | 76820144000 | 420500 | 420500 | 420500 | 420000 | 187 |
| 262 | 20240429 | 142700 | 76741521500 | 420000 | 420500 | 420500 | 420000 | 475 |
| 263 | 20240429 | 142600 | 76541835500 | 420500 | 420500 | 420500 | 420000 | 179 |
| 264 | 20240429 | 142500 | 76466609500 | 420500 | 420500 | 420500 | 420000 | 316 |
| 265 | 20240429 | 142400 | 76333828500 | 420000 | 419500 | 420500 | 419500 | 2919 |
| 266 | 20240429 | 142300 | 75107889000 | 419500 | 420000 | 420000 | 419500 | 379 |
| 267 | 20240429 | 142200 | 74948873000 | 420000 | 419500 | 420000 | 419500 | 248 |
| 268 | 20240429 | 142100 | 74844777000 | 419500 | 419500 | 420000 | 419500 | 308 |
| 269 | 20240429 | 142000 | 74715446500 | 419500 | 419500 | 420000 | 419500 | 130 |
| 270 | 20240429 | 141900 | 74660874000 | 419500 | 419500 | 420000 | 419000 | 968 |
| 271 | 20240429 | 141800 | 74254793000 | 419500 | 419000 | 419500 | 419000 | 128 |
| 272 | 20240429 | 141700 | 74201130500 | 419000 | 419500 | 419500 | 419000 | 146 |
| 273 | 20240429 | 141600 | 74139906500 | 419000 | 419500 | 419500 | 419000 | 459 |
| 274 | 20240429 | 141500 | 73947460500 | 420000 | 419500 | 420000 | 419500 | 242 |
| 275 | 20240429 | 141400 | 73845922500 | 419500 | 419500 | 420000 | 419500 | 532 |
| 276 | 20240429 | 141300 | 73622660500 | 419500 | 419500 | 420000 | 419500 | 637 |
| 277 | 20240429 | 141200 | 73355415000 | 419500 | 419500 | 420000 | 419500 | 391 |
| 278 | 20240429 | 141100 | 73191349500 | 419500 | 419500 | 420000 | 419500 | 124 |
| 279 | 20240429 | 141000 | 73139299000 | 420000 | 419500 | 420000 | 419000 | 668 |
| 280 | 20240429 | 140900 | 72858997500 | 419500 | 419000 | 419500 | 419000 | 1169 |
| 281 | 20240429 | 140800 | 72368637500 | 419000 | 419500 | 419500 | 419000 | 152 |
| 282 | 20240429 | 140700 | 72304935000 | 419500 | 419000 | 419500 | 419000 | 229 |
| 283 | 20240429 | 140600 | 72208962000 | 419000 | 419000 | 420000 | 419000 | 1117 |
| 284 | 20240429 | 140500 | 71740385000 | 419500 | 419000 | 419500 | 418500 | 453 |
| 285 | 20240429 | 140400 | 71550566500 | 418500 | 419000 | 419500 | 418500 | 616 |
| 286 | 20240429 | 140300 | 71292499000 | 419000 | 419000 | 419500 | 419000 | 423 |
| 287 | 20240429 | 140200 | 71115226000 | 419500 | 419000 | 419500 | 419000 | 100 |
| 288 | 20240429 | 140100 | 71073296000 | 419000 | 419000 | 419500 | 418500 | 337 |
| 289 | 20240429 | 140000 | 70932001000 | 419000 | 420000 | 420500 | 418500 | 1276 |
| 290 | 20240429 | 135900 | 70396868000 | 420000 | 420000 | 420500 | 420000 | 242 |
| 291 | 20240429 | 135800 | 70295184500 | 420500 | 420000 | 420500 | 420000 | 639 |
| 292 | 20240429 | 135700 | 70026734500 | 420000 | 420500 | 420500 | 420000 | 169 |
| 293 | 20240429 | 135600 | 69955726500 | 420000 | 420000 | 420500 | 420000 | 106 |
| 294 | 20240429 | 135500 | 69911169000 | 420000 | 420500 | 420500 | 420000 | 966 |
| 295 | 20240429 | 135400 | 69505162500 | 420500 | 420000 | 420500 | 420000 | 404 |
| 296 | 20240429 | 135300 | 69335442000 | 420500 | 420000 | 420500 | 420000 | 282 |
| 297 | 20240429 | 135200 | 69216939000 | 420500 | 420000 | 420500 | 420000 | 217 |
| 298 | 20240429 | 135100 | 69125714000 | 420000 | 420500 | 421000 | 420000 | 1380 |
| 299 | 20240429 | 135000 | 68545407500 | 420500 | 419500 | 421000 | 419000 | 8064 |
| 300 | 20240429 | 134900 | 65158764500 | 419500 | 417500 | 419500 | 417500 | 7157 |
| 301 | 20240429 | 134800 | 62163787000 | 417500 | 417500 | 418000 | 417500 | 58 |
| 302 | 20240429 | 134700 | 62139567000 | 417500 | 418000 | 418000 | 417500 | 1073 |
| 303 | 20240429 | 134600 | 61691079000 | 418000 | 417500 | 418000 | 417500 | 246 |
| 304 | 20240429 | 134500 | 61588337500 | 418000 | 418000 | 418000 | 417500 | 132 |
| 305 | 20240429 | 134400 | 61533180500 | 417500 | 417500 | 418000 | 417500 | 224 |
| 306 | 20240429 | 134300 | 61439624500 | 417500 | 417500 | 418000 | 417000 | 388 |
| 307 | 20240429 | 134200 | 61277604500 | 417500 | 417500 | 418000 | 417000 | 304 |
| 308 | 20240429 | 134100 | 61150691500 | 418000 | 417500 | 418000 | 417500 | 604 |
| 309 | 20240429 | 134000 | 60898497000 | 418000 | 417500 | 418000 | 417500 | 298 |
| 310 | 20240429 | 133900 | 60774045500 | 417500 | 417500 | 418000 | 417500 | 146 |
| 311 | 20240429 | 133800 | 60713039500 | 417500 | 417500 | 418000 | 417500 | 150 |
| 312 | 20240429 | 133700 | 60650411500 | 417500 | 418000 | 418000 | 417500 | 232 |
| 313 | 20240429 | 133600 | 60553503500 | 418000 | 417500 | 418000 | 417500 | 180 |
| 314 | 20240429 | 133500 | 60478342000 | 417500 | 417500 | 418000 | 417500 | 144 |
| 315 | 20240429 | 133400 | 60418176500 | 417500 | 418000 | 418000 | 417500 | 340 |
| 316 | 20240429 | 133300 | 60276151000 | 418000 | 417500 | 418000 | 417500 | 47 |
| 317 | 20240429 | 133200 | 60256519000 | 417500 | 417500 | 418000 | 417500 | 157 |
| 318 | 20240429 | 133100 | 60190932500 | 418000 | 417500 | 418000 | 417500 | 150 |
| 319 | 20240429 | 133000 | 60128260500 | 417500 | 417500 | 418000 | 417500 | 252 |
| 320 | 20240429 | 132900 | 60022983500 | 418000 | 417500 | 418000 | 417500 | 757 |
| 321 | 20240429 | 132800 | 59706849500 | 418000 | 417000 | 418000 | 417000 | 1481 |
| 322 | 20240429 | 132700 | 59088528000 | 417000 | 417500 | 417500 | 417000 | 156 |
| 323 | 20240429 | 132600 | 59023426000 | 417500 | 417000 | 417500 | 417000 | 525 |
| 324 | 20240429 | 132500 | 58804280500 | 417000 | 417500 | 417500 | 417000 | 128 |
| 325 | 20240429 | 132400 | 58750851500 | 417000 | 417000 | 417500 | 417000 | 239 |
| 326 | 20240429 | 132300 | 58651114000 | 417500 | 417000 | 417500 | 417000 | 145 |
| 327 | 20240429 | 132200 | 58590641000 | 417500 | 417500 | 417500 | 417000 | 127 |
| 328 | 20240429 | 132100 | 58537628000 | 417500 | 416500 | 417500 | 416500 | 493 |
| 329 | 20240429 | 132000 | 58332026000 | 417000 | 417500 | 417500 | 416500 | 466 |
| 330 | 20240429 | 131900 | 58137714000 | 417000 | 417000 | 417500 | 417000 | 171 |
| 331 | 20240429 | 131800 | 58066363000 | 417000 | 416500 | 417000 | 416500 | 609 |
| 332 | 20240429 | 131700 | 57812424000 | 417000 | 416500 | 417000 | 416500 | 2233 |
| 333 | 20240429 | 131600 | 56881275000 | 416500 | 416500 | 417000 | 416500 | 300 |
| 334 | 20240429 | 131500 | 56756184500 | 417000 | 417000 | 417000 | 416500 | 421 |
| 335 | 20240429 | 131400 | 56580829500 | 417000 | 416000 | 417000 | 416000 | 1190 |
| 336 | 20240429 | 131300 | 56085193500 | 416000 | 416000 | 416500 | 416000 | 292 |
| 337 | 20240429 | 131200 | 55963638000 | 416000 | 416000 | 416500 | 416000 | 193 |
| 338 | 20240429 | 131100 | 55883344000 | 416500 | 416000 | 416500 | 416000 | 98 |
| 339 | 20240429 | 131000 | 55842557500 | 416000 | 416000 | 416500 | 416000 | 120 |
| 340 | 20240429 | 130900 | 55792593500 | 416000 | 416000 | 416500 | 416000 | 160 |
| 341 | 20240429 | 130800 | 55726001000 | 416500 | 416000 | 416500 | 415500 | 2436 |
| 342 | 20240429 | 130700 | 54712588000 | 416000 | 416000 | 416000 | 415500 | 138 |
| 343 | 20240429 | 130600 | 54655223500 | 416000 | 415500 | 416000 | 415500 | 1155 |
| 344 | 20240429 | 130500 | 54174773000 | 416000 | 415500 | 416000 | 415500 | 225 |
| 345 | 20240429 | 130400 | 54081244000 | 415500 | 415500 | 416000 | 415000 | 1155 |
| 346 | 20240429 | 130300 | 53601340000 | 415000 | 415000 | 415500 | 415000 | 169 |
| 347 | 20240429 | 130200 | 53531164000 | 415000 | 415500 | 415500 | 415000 | 135 |
| 348 | 20240429 | 130100 | 53475105500 | 415500 | 415000 | 415500 | 415000 | 203 |
| 349 | 20240429 | 130000 | 53390829000 | 415000 | 415000 | 415500 | 415000 | 129 |
| 350 | 20240429 | 125900 | 53337272000 | 415500 | 415000 | 415500 | 415000 | 86 |
| 351 | 20240429 | 125800 | 53301568500 | 415500 | 415000 | 415500 | 415000 | 202 |
| 352 | 20240429 | 125700 | 53217728000 | 415000 | 415500 | 415500 | 415000 | 209 |
| 353 | 20240429 | 125600 | 53130959000 | 415500 | 415000 | 415500 | 415000 | 97 |
| 354 | 20240429 | 125500 | 53090677500 | 415500 | 415000 | 415500 | 415000 | 587 |
| 355 | 20240429 | 125400 | 52847038500 | 415500 | 415000 | 415500 | 415000 | 88 |
| 356 | 20240429 | 125300 | 52810488500 | 415000 | 415500 | 415500 | 415000 | 94 |
| 357 | 20240429 | 125200 | 52771459000 | 415000 | 415500 | 415500 | 415000 | 218 |
| 358 | 20240429 | 125100 | 52680892500 | 415500 | 415000 | 415500 | 415000 | 54 |
| 359 | 20240429 | 125000 | 52658467000 | 415500 | 415500 | 416000 | 415000 | 813 |
| 360 | 20240429 | 124900 | 52320764000 | 415500 | 415500 | 416000 | 415500 | 133 |
| 361 | 20240429 | 124800 | 52265501000 | 415500 | 415500 | 416000 | 415500 | 90 |
| 362 | 20240429 | 124700 | 52228097500 | 415500 | 415500 | 416000 | 415500 | 137 |
| 363 | 20240429 | 124600 | 52171134500 | 415500 | 415500 | 416000 | 415500 | 1481 |
| 364 | 20240429 | 124500 | 51555674000 | 415500 | 415500 | 416000 | 415500 | 238 |
| 365 | 20240429 | 124400 | 51456728500 | 415500 | 415500 | 416000 | 415500 | 75 |
| 366 | 20240429 | 124300 | 51425546000 | 416000 | 415500 | 416000 | 415500 | 70 |
| 367 | 20240429 | 124200 | 51396445000 | 415500 | 416000 | 416000 | 415500 | 95 |
| 368 | 20240429 | 124100 | 51356959500 | 415500 | 416000 | 416000 | 415500 | 72 |
| 369 | 20240429 | 124000 | 51327029500 | 416000 | 416000 | 416000 | 415500 | 113 |
| 370 | 20240429 | 123900 | 51280057500 | 415500 | 415500 | 416000 | 415500 | 49 |
| 371 | 20240429 | 123800 | 51259689500 | 416000 | 415500 | 416000 | 415500 | 278 |
| 372 | 20240429 | 123700 | 51144143000 | 415500 | 415500 | 416000 | 415000 | 346 |
| 373 | 20240429 | 123600 | 51000376500 | 415500 | 415500 | 415500 | 415000 | 190 |
| 374 | 20240429 | 123500 | 50921469000 | 415000 | 415500 | 415500 | 415000 | 150 |
| 375 | 20240429 | 123400 | 50859160000 | 415000 | 415000 | 415500 | 415000 | 97 |
| 376 | 20240429 | 123300 | 50818884000 | 415000 | 415000 | 415500 | 415000 | 74 |
| 377 | 20240429 | 123200 | 50788159000 | 415000 | 415500 | 415500 | 415000 | 47 |
| 378 | 20240429 | 123100 | 50768640500 | 415500 | 415500 | 415500 | 415000 | 323 |
| 379 | 20240429 | 123000 | 50634567500 | 415000 | 415000 | 415500 | 415000 | 71 |
| 380 | 20240429 | 122900 | 50605096000 | 415500 | 415500 | 415500 | 415000 | 189 |
| 381 | 20240429 | 122800 | 50526623000 | 415500 | 415500 | 415500 | 415000 | 195 |
| 382 | 20240429 | 122700 | 50445617000 | 415500 | 415500 | 416000 | 415500 | 615 |
| 383 | 20240429 | 122600 | 50190072000 | 415500 | 416000 | 416000 | 415500 | 219 |
| 384 | 20240429 | 122500 | 50099050000 | 415500 | 416000 | 416000 | 415500 | 331 |
| 385 | 20240429 | 122400 | 49961453000 | 415500 | 416000 | 416000 | 415500 | 135 |
| 386 | 20240429 | 122300 | 49905339500 | 416000 | 416000 | 416000 | 415500 | 187 |
| 387 | 20240429 | 122200 | 49827596500 | 416000 | 415500 | 416000 | 415500 | 258 |
| 388 | 20240429 | 122100 | 49720366500 | 416000 | 415500 | 416000 | 415500 | 722 |
| 389 | 20240429 | 122000 | 49420239000 | 415500 | 415500 | 415500 | 415000 | 297 |
| 390 | 20240429 | 121900 | 49296837000 | 415500 | 415000 | 415500 | 415000 | 183 |
| 391 | 20240429 | 121800 | 49220826000 | 415000 | 415500 | 415500 | 415000 | 151 |
| 392 | 20240429 | 121700 | 49158096000 | 415500 | 415000 | 415500 | 415000 | 53 |
| 393 | 20240429 | 121600 | 49136089500 | 415500 | 415000 | 415500 | 415000 | 171 |
| 394 | 20240429 | 121500 | 49065102500 | 415500 | 415000 | 415500 | 415000 | 145 |
| 395 | 20240429 | 121400 | 49004910500 | 415000 | 415500 | 415500 | 415000 | 65 |
| 396 | 20240429 | 121300 | 48977920000 | 415500 | 414500 | 415500 | 414500 | 145 |
| 397 | 20240429 | 121200 | 48917734500 | 415000 | 415000 | 415000 | 414500 | 205 |
| 398 | 20240429 | 121100 | 48832673500 | 414500 | 414500 | 415000 | 414500 | 93 |
| 399 | 20240429 | 121000 | 48794105500 | 414500 | 415000 | 415000 | 414500 | 75 |
| 400 | 20240429 | 120900 | 48762999500 | 414500 | 414500 | 415000 | 414500 | 443 |
| 401 | 20240429 | 120800 | 48579254500 | 415000 | 414000 | 415000 | 414000 | 640 |
| 402 | 20240429 | 120700 | 48313989000 | 414500 | 414000 | 414500 | 414000 | 138 |
| 403 | 20240429 | 120600 | 48256829000 | 414000 | 414500 | 414500 | 414000 | 140 |
| 404 | 20240429 | 120500 | 48198853500 | 414500 | 414000 | 414500 | 414000 | 68 |
| 405 | 20240429 | 120400 | 48170696500 | 414000 | 414000 | 414500 | 414000 | 106 |
| 406 | 20240429 | 120300 | 48126803500 | 414000 | 414500 | 415000 | 414000 | 468 |
| 407 | 20240429 | 120200 | 47932820000 | 414500 | 414000 | 415000 | 414000 | 280 |
| 408 | 20240429 | 120100 | 47816829000 | 414000 | 414500 | 414500 | 414000 | 386 |
| 409 | 20240429 | 120000 | 47657016000 | 414000 | 414000 | 414500 | 414000 | 459 |
| 410 | 20240429 | 115900 | 47466900000 | 414000 | 414000 | 414500 | 414000 | 125 |
| 411 | 20240429 | 115800 | 47415134000 | 414000 | 414500 | 414500 | 414000 | 131 |
| 412 | 20240429 | 115700 | 47360872500 | 414500 | 414000 | 414500 | 414000 | 209 |
| 413 | 20240429 | 115600 | 47274343500 | 414500 | 414000 | 414500 | 414000 | 138 |
| 414 | 20240429 | 115500 | 47217197500 | 414000 | 414500 | 414500 | 414000 | 1297 |
| 415 | 20240429 | 115400 | 46679596500 | 414500 | 415000 | 415500 | 414500 | 1824 |
| 416 | 20240429 | 115300 | 45922689000 | 415000 | 415000 | 415500 | 415000 | 453 |
| 417 | 20240429 | 115200 | 45734662000 | 415500 | 415500 | 415500 | 415000 | 253 |
| 418 | 20240429 | 115100 | 45629660000 | 415000 | 415500 | 415500 | 415000 | 245 |
| 419 | 20240429 | 115000 | 45527937000 | 415500 | 415500 | 415500 | 415000 | 118 |
| 420 | 20240429 | 114900 | 45478943500 | 415000 | 415000 | 415500 | 415000 | 221 |
| 421 | 20240429 | 114800 | 45387225500 | 415500 | 415000 | 415500 | 415000 | 98 |
| 422 | 20240429 | 114700 | 45346554000 | 415500 | 415500 | 416000 | 415000 | 1270 |
| 423 | 20240429 | 114600 | 44818960500 | 416000 | 415500 | 416000 | 415500 | 63 |
| 424 | 20240429 | 114500 | 44792780000 | 415500 | 416000 | 416000 | 415000 | 1406 |
| 425 | 20240429 | 114400 | 44208664000 | 416000 | 416000 | 416000 | 415500 | 110 |
| 426 | 20240429 | 114300 | 44162943000 | 415500 | 415500 | 416000 | 415500 | 151 |
| 427 | 20240429 | 114200 | 44100195000 | 415500 | 415500 | 416000 | 415500 | 91 |
| 428 | 20240429 | 114100 | 44062377500 | 415500 | 416000 | 416000 | 415500 | 266 |
| 429 | 20240429 | 114000 | 43951833000 | 416000 | 415500 | 416000 | 415500 | 506 |
| 430 | 20240429 | 113900 | 43741436500 | 415500 | 415500 | 416000 | 415500 | 125 |
| 431 | 20240429 | 113800 | 43689473500 | 415500 | 415500 | 416000 | 415500 | 51 |
| 432 | 20240429 | 113700 | 43668279500 | 416000 | 415500 | 416000 | 415500 | 246 |
| 433 | 20240429 | 113600 | 43566009000 | 415500 | 416000 | 416000 | 415500 | 135 |
| 434 | 20240429 | 113500 | 43509890000 | 416500 | 416500 | 416500 | 416000 | 113 |
| 435 | 20240429 | 113400 | 43462878500 | 416000 | 416500 | 416500 | 416000 | 160 |
| 436 | 20240429 | 113300 | 43396314000 | 416000 | 416000 | 416500 | 416000 | 406 |
| 437 | 20240429 | 113200 | 43227362000 | 416500 | 416000 | 416500 | 416000 | 183 |
| 438 | 20240429 | 113100 | 43151232500 | 416000 | 416000 | 416500 | 416000 | 288 |
| 439 | 20240429 | 113000 | 43031422500 | 416500 | 416000 | 416500 | 416000 | 81 |
| 440 | 20240429 | 112900 | 42997723000 | 416000 | 416000 | 416500 | 416000 | 139 |
| 441 | 20240429 | 112800 | 42939881000 | 416500 | 416500 | 416500 | 416000 | 96 |
| 442 | 20240429 | 112700 | 42899934500 | 416000 | 416500 | 416500 | 416000 | 81 |
| 443 | 20240429 | 112600 | 42866228000 | 416000 | 416500 | 417000 | 416000 | 529 |
| 444 | 20240429 | 112500 | 42645914500 | 416500 | 416500 | 417000 | 416500 | 150 |
| 445 | 20240429 | 112400 | 42583431500 | 417000 | 416500 | 417000 | 416500 | 119 |
| 446 | 20240429 | 112300 | 42533865000 | 416500 | 416500 | 417000 | 416500 | 777 |
| 447 | 20240429 | 112200 | 42210171500 | 416500 | 417000 | 417000 | 416500 | 201 |
| 448 | 20240429 | 112100 | 42126444500 | 416500 | 416000 | 417000 | 416000 | 303 |
| 449 | 20240429 | 112000 | 42000374000 | 416000 | 416500 | 416500 | 416000 | 330 |
| 450 | 20240429 | 111900 | 41863030500 | 416500 | 416500 | 417000 | 416000 | 570 |
| 451 | 20240429 | 111800 | 41625652000 | 416500 | 416500 | 417000 | 416500 | 216 |
| 452 | 20240429 | 111700 | 41535679500 | 416500 | 416000 | 417000 | 416000 | 547 |
| 453 | 20240429 | 111600 | 41307823500 | 416500 | 416500 | 416500 | 416000 | 620 |
| 454 | 20240429 | 111500 | 41049597500 | 416500 | 416500 | 416500 | 416000 | 1169 |
| 455 | 20240429 | 111400 | 40562748000 | 416500 | 416000 | 416500 | 416000 | 159 |
| 456 | 20240429 | 111300 | 40496555000 | 416500 | 416000 | 416500 | 416000 | 91 |
| 457 | 20240429 | 111200 | 40458664500 | 416000 | 416000 | 416000 | 415500 | 521 |
| 458 | 20240429 | 111100 | 40241942500 | 415500 | 415500 | 416000 | 415500 | 159 |
| 459 | 20240429 | 111000 | 40175869500 | 415500 | 415500 | 416000 | 415500 | 324 |
| 460 | 20240429 | 110900 | 40041193000 | 415500 | 415500 | 416000 | 415500 | 419 |
| 461 | 20240429 | 110800 | 39866971000 | 416000 | 415500 | 416000 | 415500 | 61 |
| 462 | 20240429 | 110700 | 39841606500 | 416000 | 415500 | 416000 | 415500 | 91 |
| 463 | 20240429 | 110600 | 39803790500 | 416000 | 415500 | 416000 | 415500 | 99 |
| 464 | 20240429 | 110500 | 39762618500 | 415500 | 415500 | 416000 | 415500 | 41 |
| 465 | 20240429 | 110400 | 39745572000 | 416000 | 416000 | 416500 | 415500 | 920 |
| 466 | 20240429 | 110300 | 39362851500 | 416000 | 416500 | 416500 | 416000 | 60 |
| 467 | 20240429 | 110200 | 39337883000 | 416500 | 416500 | 416500 | 416000 | 102 |
| 468 | 20240429 | 110100 | 39295447500 | 416000 | 416000 | 416500 | 416000 | 93 |
| 469 | 20240429 | 110000 | 39256758000 | 416000 | 416000 | 416500 | 416000 | 1156 |
| 470 | 20240429 | 105900 | 38775839500 | 416000 | 416000 | 416500 | 416000 | 106 |
| 471 | 20240429 | 105800 | 38731716000 | 416000 | 416500 | 416500 | 416000 | 76 |
| 472 | 20240429 | 105700 | 38700064500 | 416500 | 415500 | 416500 | 415500 | 594 |
| 473 | 20240429 | 105600 | 38452933000 | 415500 | 415500 | 416000 | 415500 | 214 |
| 474 | 20240429 | 105500 | 38364015000 | 416000 | 416000 | 416500 | 416000 | 722 |
| 475 | 20240429 | 105400 | 38063660000 | 416000 | 416000 | 416500 | 416000 | 35 |
| 476 | 20240429 | 105300 | 38049097000 | 416000 | 416000 | 416500 | 416000 | 179 |
| 477 | 20240429 | 105200 | 37974622500 | 416000 | 416000 | 416500 | 416000 | 137 |
| 478 | 20240429 | 105100 | 37917607500 | 416500 | 416000 | 416500 | 415500 | 191 |
| 479 | 20240429 | 105000 | 37838118500 | 416000 | 416000 | 416500 | 415500 | 562 |
| 480 | 20240429 | 104900 | 37604335000 | 415500 | 415500 | 416000 | 415500 | 60 |
| 481 | 20240429 | 104800 | 37579385000 | 415500 | 415500 | 416000 | 415500 | 101 |
| 482 | 20240429 | 104700 | 37537418000 | 415500 | 416000 | 416000 | 415500 | 106 |
| 483 | 20240429 | 104600 | 37493332000 | 416000 | 416000 | 416000 | 415500 | 20 |
| 484 | 20240429 | 104500 | 37485016500 | 415500 | 415500 | 416000 | 415500 | 172 |
| 485 | 20240429 | 104400 | 37413522000 | 415500 | 416000 | 416500 | 415500 | 530 |
| 486 | 20240429 | 104300 | 37193054500 | 415500 | 416000 | 416500 | 415500 | 762 |
| 487 | 20240429 | 104200 | 36876096000 | 416500 | 416500 | 416500 | 416000 | 142 |
| 488 | 20240429 | 104100 | 36816966500 | 416500 | 416500 | 416500 | 416000 | 890 |
| 489 | 20240429 | 104000 | 36446297500 | 416500 | 416000 | 416500 | 416000 | 387 |
| 490 | 20240429 | 103900 | 36285122500 | 416000 | 415000 | 416500 | 415000 | 1211 |
| 491 | 20240429 | 103800 | 35781637000 | 415000 | 415500 | 415500 | 415000 | 66 |
| 492 | 20240429 | 103700 | 35754224000 | 415500 | 415000 | 415500 | 415000 | 401 |
| 493 | 20240429 | 103600 | 35587632000 | 415000 | 415000 | 415500 | 415000 | 90 |
| 494 | 20240429 | 103500 | 35550254000 | 415500 | 415500 | 415500 | 415000 | 89 |
| 495 | 20240429 | 103400 | 35513285500 | 415000 | 415000 | 415500 | 415000 | 167 |
| 496 | 20240429 | 103300 | 35443943000 | 415000 | 415000 | 415500 | 414500 | 363 |
| 497 | 20240429 | 103200 | 35293232000 | 415000 | 415000 | 415000 | 414500 | 316 |
| 498 | 20240429 | 103100 | 35162096000 | 414500 | 414000 | 414500 | 414000 | 893 |
| 499 | 20240429 | 103000 | 34791982000 | 414000 | 414000 | 414500 | 414000 | 183 |
| 500 | 20240429 | 102900 | 34716201000 | 414500 | 414500 | 414500 | 414000 | 77 |
| 501 | 20240429 | 102800 | 34684298000 | 414000 | 414000 | 414500 | 414000 | 182 |
| 502 | 20240429 | 102700 | 34608942000 | 414000 | 414500 | 414500 | 414000 | 176 |
| 503 | 20240429 | 102600 | 34536071000 | 414500 | 413500 | 414500 | 413500 | 326 |
| 504 | 20240429 | 102500 | 34401133000 | 413500 | 414000 | 414000 | 413500 | 165 |
| 505 | 20240429 | 102400 | 34332865500 | 414000 | 413500 | 414000 | 413500 | 448 |
| 506 | 20240429 | 102300 | 34147488500 | 413500 | 414000 | 414000 | 413500 | 155 |
| 507 | 20240429 | 102200 | 34083369500 | 414000 | 413500 | 414000 | 413500 | 378 |
| 508 | 20240429 | 102100 | 33927059000 | 413500 | 414500 | 414500 | 413500 | 866 |
| 509 | 20240429 | 102000 | 33568585500 | 414000 | 414000 | 414500 | 414000 | 356 |
| 510 | 20240429 | 101900 | 33421183500 | 414500 | 414500 | 414500 | 414000 | 827 |
| 511 | 20240429 | 101800 | 33078443500 | 415000 | 415500 | 415500 | 414500 | 498 |
| 512 | 20240429 | 101700 | 32871841500 | 415000 | 415500 | 416000 | 415000 | 557 |
| 513 | 20240429 | 101600 | 32640613000 | 416000 | 415500 | 416000 | 415000 | 564 |
| 514 | 20240429 | 101500 | 32406276500 | 415000 | 415000 | 415500 | 415000 | 315 |
| 515 | 20240429 | 101400 | 32275438000 | 415500 | 416000 | 416000 | 415000 | 157 |
| 516 | 20240429 | 101300 | 32210225000 | 415500 | 415000 | 416000 | 415000 | 797 |
| 517 | 20240429 | 101200 | 31878791500 | 415500 | 415500 | 416000 | 415500 | 933 |
| 518 | 20240429 | 101100 | 31491123500 | 415500 | 415500 | 416000 | 415500 | 458 |
| 519 | 20240429 | 101000 | 31300799500 | 415500 | 416000 | 416000 | 415500 | 215 |
| 520 | 20240429 | 100900 | 31211373000 | 415500 | 415500 | 416000 | 415500 | 87 |
| 521 | 20240429 | 100800 | 31175193500 | 416000 | 415500 | 416000 | 415500 | 179 |
| 522 | 20240429 | 100700 | 31100744000 | 416000 | 416000 | 416500 | 415500 | 770 |
| 523 | 20240429 | 100600 | 30780435500 | 416500 | 416000 | 416500 | 416000 | 172 |
| 524 | 20240429 | 100500 | 30708870000 | 416000 | 416000 | 416500 | 416000 | 379 |
| 525 | 20240429 | 100400 | 30551191000 | 416500 | 417000 | 417000 | 416000 | 278 |
| 526 | 20240429 | 100300 | 30435404000 | 417000 | 416500 | 417000 | 416000 | 604 |
| 527 | 20240429 | 100200 | 30183836500 | 416500 | 416000 | 416500 | 416000 | 370 |
| 528 | 20240429 | 100100 | 30029770500 | 416000 | 416000 | 416500 | 416000 | 848 |
| 529 | 20240429 | 100000 | 29676770500 | 416000 | 416000 | 416500 | 416000 | 129 |
| 530 | 20240429 | 095900 | 29623086000 | 416000 | 416000 | 416500 | 416000 | 129 |
| 531 | 20240429 | 095800 | 29569393500 | 416000 | 416500 | 417000 | 416000 | 777 |
| 532 | 20240429 | 095700 | 29245773000 | 417000 | 416500 | 417000 | 416500 | 151 |
| 533 | 20240429 | 095600 | 29182864500 | 417000 | 416500 | 417000 | 416500 | 490 |
| 534 | 20240429 | 095500 | 28978756500 | 416500 | 417000 | 417000 | 416500 | 207 |
| 535 | 20240429 | 095400 | 28892533500 | 417000 | 417000 | 417000 | 416500 | 170 |
| 536 | 20240429 | 095300 | 28821694500 | 416500 | 416500 | 417000 | 416000 | 1058 |
| 537 | 20240429 | 095200 | 28380970500 | 416000 | 416000 | 416500 | 416000 | 102 |
| 538 | 20240429 | 095100 | 28338516500 | 416000 | 416000 | 416500 | 416000 | 41 |
| 539 | 20240429 | 095000 | 28321444500 | 416000 | 416000 | 416500 | 416000 | 157 |
| 540 | 20240429 | 094900 | 28256125000 | 416500 | 416000 | 416500 | 416000 | 1089 |
| 541 | 20240429 | 094800 | 27802694000 | 416500 | 416500 | 416500 | 416000 | 553 |
| 542 | 20240429 | 094700 | 27572583000 | 416000 | 415500 | 416500 | 415500 | 957 |
| 543 | 20240429 | 094600 | 27174374500 | 415500 | 415500 | 416000 | 415500 | 141 |
| 544 | 20240429 | 094500 | 27115759000 | 415500 | 416000 | 416000 | 415500 | 55 |
| 545 | 20240429 | 094400 | 27092893500 | 415500 | 415500 | 416000 | 415500 | 88 |
| 546 | 20240429 | 094300 | 27056325000 | 415500 | 415500 | 416000 | 415500 | 614 |
| 547 | 20240429 | 094200 | 26801200500 | 416000 | 416000 | 416000 | 415500 | 534 |
| 548 | 20240429 | 094100 | 26579081500 | 415500 | 416000 | 416000 | 415500 | 231 |
| 549 | 20240429 | 094000 | 26483012500 | 416000 | 416000 | 416500 | 415500 | 636 |
| 550 | 20240429 | 093900 | 26218451000 | 416000 | 416000 | 416500 | 415500 | 267 |
| 551 | 20240429 | 093800 | 26107377500 | 416000 | 416000 | 416000 | 415500 | 1832 |
| 552 | 20240429 | 093700 | 25345935500 | 415500 | 415500 | 416000 | 415500 | 118 |
| 553 | 20240429 | 093600 | 25296875000 | 415500 | 415000 | 416000 | 415000 | 755 |
| 554 | 20240429 | 093500 | 24983397500 | 415000 | 415000 | 415000 | 414500 | 239 |
| 555 | 20240429 | 093400 | 24884301000 | 414500 | 414500 | 415000 | 414500 | 267 |
| 556 | 20240429 | 093300 | 24773622000 | 414500 | 414500 | 415000 | 414500 | 155 |
| 557 | 20240429 | 093200 | 24709364000 | 415000 | 414500 | 415000 | 414500 | 210 |
| 558 | 20240429 | 093100 | 24622312500 | 414500 | 415000 | 415500 | 414500 | 690 |
| 559 | 20240429 | 093000 | 24336119500 | 415500 | 415500 | 416000 | 415000 | 838 |
| 560 | 20240429 | 092900 | 23987931000 | 415500 | 415000 | 416000 | 414500 | 1272 |
| 561 | 20240429 | 092800 | 23459594000 | 415000 | 414500 | 415000 | 414500 | 323 |
| 562 | 20240429 | 092700 | 23325581500 | 414500 | 414500 | 415000 | 414500 | 198 |
| 563 | 20240429 | 092600 | 23243459000 | 415000 | 414500 | 415000 | 414500 | 341 |
| 564 | 20240429 | 092500 | 23102027000 | 415000 | 414500 | 415000 | 414000 | 582 |
| 565 | 20240429 | 092400 | 22860865000 | 414000 | 414000 | 414500 | 414000 | 396 |
| 566 | 20240429 | 092300 | 22696919000 | 414500 | 414500 | 414500 | 414000 | 316 |
| 567 | 20240429 | 092200 | 22566075500 | 414000 | 414000 | 414500 | 414000 | 1744 |
| 568 | 20240429 | 092100 | 21843881000 | 414000 | 415000 | 415000 | 414000 | 1281 |
| 569 | 20240429 | 092000 | 21312913500 | 415000 | 415000 | 415500 | 415000 | 559 |
| 570 | 20240429 | 091900 | 21080898500 | 415000 | 415500 | 416000 | 415000 | 447 |
| 571 | 20240429 | 091800 | 20895248000 | 415500 | 414500 | 416000 | 414500 | 950 |
| 572 | 20240429 | 091700 | 20501049000 | 414500 | 416000 | 416500 | 414500 | 841 |
| 573 | 20240429 | 091600 | 20151955500 | 416000 | 416000 | 416500 | 416000 | 777 |
| 574 | 20240429 | 091500 | 19828657000 | 416000 | 415500 | 416500 | 415500 | 1209 |
| 575 | 20240429 | 091400 | 19325754000 | 415500 | 415500 | 416000 | 415000 | 1554 |
| 576 | 20240429 | 091300 | 18680240000 | 416000 | 417000 | 417000 | 415500 | 925 |
| 577 | 20240429 | 091200 | 18295320000 | 417000 | 417000 | 417500 | 417000 | 852 |
| 578 | 20240429 | 091100 | 17940015500 | 417000 | 416500 | 417500 | 416500 | 963 |
| 579 | 20240429 | 091000 | 17538406000 | 416500 | 417500 | 417500 | 416500 | 1136 |
| 580 | 20240429 | 090900 | 17064883000 | 417000 | 418000 | 418000 | 417000 | 1148 |
| 581 | 20240429 | 090800 | 16585834500 | 417500 | 418000 | 418500 | 417500 | 2449 |
| 582 | 20240429 | 090700 | 15562230000 | 417500 | 418000 | 418000 | 417500 | 2422 |
| 583 | 20240429 | 090600 | 14550373000 | 418000 | 416500 | 418000 | 416500 | 5303 |
| 584 | 20240429 | 090500 | 12336292000 | 416500 | 416500 | 417000 | 416000 | 3626 |
| 585 | 20240429 | 090400 | 10826386500 | 417000 | 415500 | 417000 | 415500 | 4413 |
| 586 | 20240429 | 090300 | 8990857000 | 415500 | 414000 | 416000 | 414000 | 2919 |
| 587 | 20240429 | 090200 | 7778476500 | 414500 | 413500 | 414500 | 412500 | 4981 |
| 588 | 20240429 | 090100 | 5718636500 | 413500 | 414000 | 414500 | 413000 | 2923 |
| 589 | 20240429 | 090000 | 4509372000 | 414000 | 412000 | 416000 | 411000 | 10915 |