35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 184800 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 19347 |
| 3 | 20240422 | 184700 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 4 | 20240422 | 184600 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 5 | 20240422 | 184500 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 6 | 20240422 | 184400 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 7 | 20240422 | 184300 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 8 | 20240422 | 184200 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 9 | 20240422 | 184100 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 10 | 20240422 | 184000 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 11 | 20240422 | 183900 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 12 | 20240422 | 183800 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 13 | 20240422 | 183700 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 14 | 20240422 | 183600 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 15 | 20240422 | 183500 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 16 | 20240422 | 183400 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 17 | 20240422 | 183300 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 18 | 20240422 | 183200 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 19 | 20240422 | 183100 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 20 | 20240422 | 183000 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 21 | 20240422 | 182900 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 22 | 20240422 | 182800 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 23 | 20240422 | 182700 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 24 | 20240422 | 182600 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 25 | 20240422 | 182500 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 26 | 20240422 | 182400 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 27 | 20240422 | 182300 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 28 | 20240422 | 182200 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 29 | 20240422 | 182100 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 30 | 20240422 | 182000 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 31 | 20240422 | 181900 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 32 | 20240422 | 181800 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 19347 |
| 33 | 20240422 | 181700 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 34 | 20240422 | 181600 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 35 | 20240422 | 181500 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 36 | 20240422 | 181400 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 37 | 20240422 | 181300 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 38 | 20240422 | 181200 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 39 | 20240422 | 181100 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 40 | 20240422 | 181000 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 41 | 20240422 | 180900 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 42 | 20240422 | 180800 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 43 | 20240422 | 180700 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 44 | 20240422 | 180600 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 45 | 20240422 | 180500 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 46 | 20240422 | 180400 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 47 | 20240422 | 180300 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 48 | 20240422 | 180200 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 49 | 20240422 | 180100 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 50 | 20240422 | 180000 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 51 | 20240422 | 175900 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 52 | 20240422 | 175800 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 53 | 20240422 | 175700 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 54 | 20240422 | 175600 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 55 | 20240422 | 175500 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 56 | 20240422 | 175400 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 57 | 20240422 | 175300 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 58 | 20240422 | 175200 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 59 | 20240422 | 175100 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 60 | 20240422 | 175000 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 61 | 20240422 | 174900 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 62 | 20240422 | 174800 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 19347 |
| 63 | 20240422 | 174700 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 64 | 20240422 | 174600 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 65 | 20240422 | 174500 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 66 | 20240422 | 174400 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 67 | 20240422 | 174300 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 68 | 20240422 | 174200 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 69 | 20240422 | 174100 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 70 | 20240422 | 174000 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 71 | 20240422 | 173900 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 72 | 20240422 | 173800 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 73 | 20240422 | 173700 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 74 | 20240422 | 173600 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 75 | 20240422 | 173500 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 76 | 20240422 | 173400 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 77 | 20240422 | 173300 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 78 | 20240422 | 173200 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 79 | 20240422 | 173100 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 80 | 20240422 | 173000 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 81 | 20240422 | 172900 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 82 | 20240422 | 172800 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 83 | 20240422 | 172700 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 84 | 20240422 | 172600 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 85 | 20240422 | 172500 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 86 | 20240422 | 172400 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 87 | 20240422 | 172300 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 88 | 20240422 | 172200 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 89 | 20240422 | 172100 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 90 | 20240422 | 172000 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 91 | 20240422 | 171900 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 92 | 20240422 | 171800 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 19347 |
| 93 | 20240422 | 171700 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 94 | 20240422 | 171600 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 95 | 20240422 | 171500 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 96 | 20240422 | 171400 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 97 | 20240422 | 171300 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 98 | 20240422 | 171200 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 99 | 20240422 | 171100 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 100 | 20240422 | 171000 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 101 | 20240422 | 170900 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 102 | 20240422 | 170800 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 103 | 20240422 | 170700 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 104 | 20240422 | 170600 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 105 | 20240422 | 170500 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 106 | 20240422 | 170400 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 107 | 20240422 | 170300 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 108 | 20240422 | 170200 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 109 | 20240422 | 170100 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 110 | 20240422 | 170000 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 111 | 20240422 | 165900 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 112 | 20240422 | 165800 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 113 | 20240422 | 165700 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 114 | 20240422 | 165600 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 115 | 20240422 | 165500 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 116 | 20240422 | 165400 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 117 | 20240422 | 165300 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 118 | 20240422 | 165200 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 119 | 20240422 | 165100 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 120 | 20240422 | 165000 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 121 | 20240422 | 164900 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 122 | 20240422 | 164800 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 19347 |
| 123 | 20240422 | 164700 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 124 | 20240422 | 164600 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 125 | 20240422 | 164500 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 126 | 20240422 | 164400 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 127 | 20240422 | 164300 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 128 | 20240422 | 164200 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 129 | 20240422 | 164100 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 130 | 20240422 | 164000 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 131 | 20240422 | 163900 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 132 | 20240422 | 163800 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 133 | 20240422 | 163700 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 134 | 20240422 | 163600 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 135 | 20240422 | 163500 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 136 | 20240422 | 163400 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 137 | 20240422 | 163300 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 138 | 20240422 | 163200 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 139 | 20240422 | 163100 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 140 | 20240422 | 163000 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 141 | 20240422 | 162900 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 142 | 20240422 | 162800 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 143 | 20240422 | 162700 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 144 | 20240422 | 162600 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 145 | 20240422 | 162500 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 146 | 20240422 | 162400 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 147 | 20240422 | 162300 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 148 | 20240422 | 162200 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 149 | 20240422 | 162100 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 150 | 20240422 | 162000 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 151 | 20240422 | 161900 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 152 | 20240422 | 161800 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 19347 |
| 153 | 20240422 | 161700 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 154 | 20240422 | 161600 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 155 | 20240422 | 161500 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 156 | 20240422 | 161400 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 157 | 20240422 | 161300 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 158 | 20240422 | 161200 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 159 | 20240422 | 161100 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 160 | 20240422 | 161000 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 161 | 20240422 | 160900 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 162 | 20240422 | 160800 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 163 | 20240422 | 160700 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 164 | 20240422 | 160600 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 165 | 20240422 | 160500 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 166 | 20240422 | 160400 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 167 | 20240422 | 160300 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 168 | 20240422 | 160200 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 169 | 20240422 | 160100 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 170 | 20240422 | 160000 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 171 | 20240422 | 155900 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 172 | 20240422 | 155800 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 173 | 20240422 | 155700 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 174 | 20240422 | 155600 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 175 | 20240422 | 155500 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 176 | 20240422 | 155400 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 177 | 20240422 | 155300 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 178 | 20240422 | 155200 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 179 | 20240422 | 155100 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 180 | 20240422 | 155000 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 181 | 20240422 | 154900 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 182 | 20240422 | 154800 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 19347 |
| 183 | 20240422 | 154700 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 184 | 20240422 | 154600 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 185 | 20240422 | 154500 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 186 | 20240422 | 154400 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 187 | 20240422 | 154300 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 188 | 20240422 | 154200 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 189 | 20240422 | 154100 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 190 | 20240422 | 154000 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 191 | 20240422 | 153900 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 192 | 20240422 | 153800 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 193 | 20240422 | 153700 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 194 | 20240422 | 153600 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 195 | 20240422 | 153500 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 196 | 20240422 | 153400 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 197 | 20240422 | 153300 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 198 | 20240422 | 153200 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 199 | 20240422 | 153100 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 200 | 20240422 | 153000 | 140024103000 | 421500 | 421500 | 421500 | 421500 | 19347 |
| 201 | 20240422 | 152900 | 131869342500 | 420500 | 420500 | 420500 | 420500 | 0 |
| 202 | 20240422 | 152800 | 131869342500 | 420500 | 420500 | 420500 | 420500 | 0 |
| 203 | 20240422 | 152700 | 131869342500 | 420500 | 420500 | 420500 | 420500 | 0 |
| 204 | 20240422 | 152600 | 131869342500 | 420500 | 420500 | 420500 | 420500 | 0 |
| 205 | 20240422 | 152500 | 131869342500 | 420500 | 420500 | 420500 | 420500 | 0 |
| 206 | 20240422 | 152400 | 131869342500 | 420500 | 420500 | 420500 | 420500 | 0 |
| 207 | 20240422 | 152300 | 131869342500 | 420500 | 420500 | 420500 | 420500 | 0 |
| 208 | 20240422 | 152200 | 131869342500 | 420500 | 420500 | 420500 | 420500 | 0 |
| 209 | 20240422 | 152100 | 131869342500 | 420500 | 420500 | 420500 | 420500 | 0 |
| 210 | 20240422 | 152000 | 131869342500 | 420500 | 420500 | 420500 | 420500 | 0 |
| 211 | 20240422 | 151900 | 131869342500 | 420500 | 420000 | 421000 | 420000 | 2212 |
| 212 | 20240422 | 151800 | 130938823000 | 420500 | 420500 | 420500 | 420000 | 2098 |
| 213 | 20240422 | 151700 | 130056706500 | 420500 | 420000 | 420500 | 420000 | 1341 |
| 214 | 20240422 | 151600 | 129492952500 | 420500 | 419500 | 420500 | 419500 | 990 |
| 215 | 20240422 | 151500 | 129076830500 | 420000 | 420000 | 420500 | 419500 | 2516 |
| 216 | 20240422 | 151400 | 128020173500 | 419500 | 419500 | 420000 | 419500 | 1127 |
| 217 | 20240422 | 151300 | 127547111000 | 420000 | 420000 | 420000 | 419500 | 1234 |
| 218 | 20240422 | 151200 | 127029117500 | 419500 | 419500 | 420000 | 419500 | 1126 |
| 219 | 20240422 | 151100 | 126556309000 | 420000 | 420000 | 420000 | 419500 | 903 |
| 220 | 20240422 | 151000 | 126177147500 | 419500 | 420000 | 420000 | 419000 | 1687 |
| 221 | 20240422 | 150900 | 125469374000 | 420000 | 419000 | 420000 | 419000 | 638 |
| 222 | 20240422 | 150800 | 125201755500 | 419500 | 419500 | 420000 | 419000 | 872 |
| 223 | 20240422 | 150700 | 124835821500 | 419500 | 419000 | 420000 | 419000 | 826 |
| 224 | 20240422 | 150600 | 124489239500 | 419500 | 419500 | 420000 | 419000 | 1051 |
| 225 | 20240422 | 150500 | 124048355000 | 419000 | 419000 | 419500 | 419000 | 548 |
| 226 | 20240422 | 150400 | 123818564000 | 419500 | 420000 | 420000 | 419500 | 722 |
| 227 | 20240422 | 150300 | 123515557000 | 419500 | 419500 | 420000 | 419000 | 796 |
| 228 | 20240422 | 150200 | 123181535000 | 419500 | 419500 | 420000 | 419000 | 1370 |
| 229 | 20240422 | 150100 | 122606815000 | 419500 | 419500 | 419500 | 419000 | 461 |
| 230 | 20240422 | 150000 | 122413537500 | 419500 | 420000 | 420000 | 419000 | 458 |
| 231 | 20240422 | 145900 | 122221519500 | 420000 | 419000 | 420000 | 419000 | 1895 |
| 232 | 20240422 | 145800 | 121426738500 | 419000 | 419000 | 419500 | 419000 | 538 |
| 233 | 20240422 | 145700 | 121201172000 | 419000 | 419500 | 419500 | 419000 | 1029 |
| 234 | 20240422 | 145600 | 120769760000 | 419500 | 419500 | 419500 | 419000 | 475 |
| 235 | 20240422 | 145500 | 120570531500 | 419500 | 419500 | 419500 | 419000 | 569 |
| 236 | 20240422 | 145400 | 120331941000 | 419500 | 419000 | 419500 | 419000 | 412 |
| 237 | 20240422 | 145300 | 120159180500 | 419000 | 419500 | 419500 | 419000 | 426 |
| 238 | 20240422 | 145200 | 119980507500 | 419500 | 419500 | 419500 | 419000 | 370 |
| 239 | 20240422 | 145100 | 119825314000 | 419500 | 419500 | 420000 | 418500 | 1170 |
| 240 | 20240422 | 145000 | 119334858500 | 419500 | 420000 | 420000 | 419500 | 1258 |
| 241 | 20240422 | 144900 | 118806834500 | 419500 | 419500 | 420000 | 419000 | 1927 |
| 242 | 20240422 | 144800 | 117998123000 | 419000 | 419500 | 419500 | 419000 | 431 |
| 243 | 20240422 | 144700 | 117817402000 | 419000 | 419000 | 419500 | 418500 | 744 |
| 244 | 20240422 | 144600 | 117505670500 | 419000 | 419000 | 419000 | 418500 | 211 |
| 245 | 20240422 | 144500 | 117417295500 | 418500 | 419000 | 419000 | 418500 | 343 |
| 246 | 20240422 | 144400 | 117273686500 | 418500 | 419000 | 419000 | 418500 | 1924 |
| 247 | 20240422 | 144300 | 116467773000 | 419000 | 419000 | 419500 | 419000 | 375 |
| 248 | 20240422 | 144200 | 116310540000 | 419000 | 419000 | 419500 | 419000 | 169 |
| 249 | 20240422 | 144100 | 116239711500 | 419000 | 419500 | 419500 | 419000 | 265 |
| 250 | 20240422 | 144000 | 116128623500 | 419500 | 419500 | 420000 | 419000 | 2075 |
| 251 | 20240422 | 143900 | 115258154500 | 420000 | 420000 | 420000 | 419500 | 609 |
| 252 | 20240422 | 143800 | 115002483500 | 420000 | 420000 | 420000 | 419500 | 544 |
| 253 | 20240422 | 143700 | 114774046000 | 419500 | 419500 | 419500 | 419000 | 2321 |
| 254 | 20240422 | 143600 | 113800474000 | 419000 | 419500 | 419500 | 419000 | 617 |
| 255 | 20240422 | 143500 | 113541744000 | 419000 | 419500 | 419500 | 419000 | 366 |
| 256 | 20240422 | 143400 | 113388274500 | 419500 | 419500 | 419500 | 419000 | 578 |
| 257 | 20240422 | 143300 | 113145931500 | 419500 | 419000 | 419500 | 418500 | 1315 |
| 258 | 20240422 | 143200 | 112594863000 | 419000 | 418500 | 419000 | 418500 | 393 |
| 259 | 20240422 | 143100 | 112430262000 | 418500 | 418500 | 419000 | 418500 | 384 |
| 260 | 20240422 | 143000 | 112269518000 | 418500 | 419000 | 419000 | 418500 | 161 |
| 261 | 20240422 | 142900 | 112202111500 | 419000 | 418000 | 419000 | 418000 | 1245 |
| 262 | 20240422 | 142800 | 111681077500 | 418000 | 418500 | 418500 | 418000 | 303 |
| 263 | 20240422 | 142700 | 111554298500 | 418000 | 418000 | 418500 | 418000 | 239 |
| 264 | 20240422 | 142600 | 111454304500 | 418000 | 419000 | 419000 | 418000 | 1467 |
| 265 | 20240422 | 142500 | 110840893000 | 419000 | 419500 | 419500 | 418500 | 1799 |
| 266 | 20240422 | 142400 | 110087343500 | 419000 | 419500 | 419500 | 419000 | 719 |
| 267 | 20240422 | 142300 | 109785766500 | 419500 | 419000 | 419500 | 419000 | 1024 |
| 268 | 20240422 | 142200 | 109356616000 | 418500 | 418500 | 419000 | 418500 | 250 |
| 269 | 20240422 | 142100 | 109251911500 | 418500 | 419000 | 419000 | 418500 | 278 |
| 270 | 20240422 | 142000 | 109135531500 | 419000 | 418500 | 419000 | 418500 | 280 |
| 271 | 20240422 | 141900 | 109018257500 | 418500 | 418500 | 419000 | 418500 | 271 |
| 272 | 20240422 | 141800 | 108904826000 | 418500 | 419000 | 419000 | 418500 | 171 |
| 273 | 20240422 | 141700 | 108833203500 | 419000 | 419500 | 419500 | 418500 | 557 |
| 274 | 20240422 | 141600 | 108599858500 | 419000 | 419000 | 419500 | 419000 | 213 |
| 275 | 20240422 | 141500 | 108510608500 | 419000 | 419000 | 419000 | 418500 | 1938 |
| 276 | 20240422 | 141400 | 107698716500 | 418500 | 418000 | 419000 | 418000 | 718 |
| 277 | 20240422 | 141300 | 107398246000 | 418500 | 418000 | 418500 | 418000 | 578 |
| 278 | 20240422 | 141200 | 107156479500 | 418000 | 418000 | 418500 | 418000 | 82 |
| 279 | 20240422 | 141100 | 107122192000 | 418000 | 418000 | 418500 | 418000 | 173 |
| 280 | 20240422 | 141000 | 107049826500 | 418000 | 417500 | 418500 | 417500 | 408 |
| 281 | 20240422 | 140900 | 106879325000 | 417500 | 417500 | 418000 | 417000 | 414 |
| 282 | 20240422 | 140800 | 106706478000 | 417000 | 417500 | 417500 | 417000 | 168 |
| 283 | 20240422 | 140700 | 106636355500 | 417500 | 417500 | 418000 | 417000 | 661 |
| 284 | 20240422 | 140600 | 106360450000 | 417500 | 418000 | 418500 | 417500 | 1767 |
| 285 | 20240422 | 140500 | 105621958500 | 418000 | 418000 | 418500 | 418000 | 242 |
| 286 | 20240422 | 140400 | 105520763500 | 418000 | 418500 | 418500 | 418000 | 166 |
| 287 | 20240422 | 140300 | 105451354500 | 418500 | 419000 | 419000 | 418500 | 1333 |
| 288 | 20240422 | 140200 | 104893375000 | 419000 | 418500 | 419000 | 418500 | 232 |
| 289 | 20240422 | 140100 | 104796202500 | 419000 | 418500 | 419000 | 418500 | 69 |
| 290 | 20240422 | 140000 | 104767315500 | 418500 | 419000 | 419000 | 418500 | 518 |
| 291 | 20240422 | 135900 | 104550324000 | 419000 | 419000 | 419000 | 418500 | 278 |
| 292 | 20240422 | 135800 | 104433919500 | 418500 | 418500 | 419000 | 418000 | 899 |
| 293 | 20240422 | 135700 | 104057695000 | 418500 | 419000 | 419000 | 418500 | 458 |
| 294 | 20240422 | 135600 | 103865811500 | 419000 | 419000 | 419500 | 419000 | 557 |
| 295 | 20240422 | 135500 | 103632395500 | 419000 | 419000 | 419000 | 418500 | 1425 |
| 296 | 20240422 | 135400 | 103035332000 | 418500 | 419000 | 419000 | 418500 | 691 |
| 297 | 20240422 | 135300 | 102746060000 | 419000 | 418500 | 419000 | 418500 | 373 |
| 298 | 20240422 | 135200 | 102589835500 | 419000 | 419000 | 419000 | 418500 | 164 |
| 299 | 20240422 | 135100 | 102521130500 | 419000 | 418500 | 419000 | 418000 | 441 |
| 300 | 20240422 | 135000 | 102336571000 | 418500 | 418500 | 418500 | 418000 | 192 |
| 301 | 20240422 | 134900 | 102256260500 | 418500 | 418000 | 418500 | 418000 | 493 |
| 302 | 20240422 | 134800 | 102049977000 | 418500 | 419000 | 419000 | 418000 | 971 |
| 303 | 20240422 | 134700 | 101643576500 | 419000 | 419000 | 419000 | 418500 | 261 |
| 304 | 20240422 | 134600 | 101534308500 | 418500 | 418500 | 419000 | 418500 | 330 |
| 305 | 20240422 | 134500 | 101396121500 | 418500 | 419000 | 419000 | 418500 | 287 |
| 306 | 20240422 | 134400 | 101275955500 | 419000 | 419000 | 419000 | 418500 | 384 |
| 307 | 20240422 | 134300 | 101115139500 | 418500 | 419000 | 419000 | 418500 | 296 |
| 308 | 20240422 | 134200 | 100991234000 | 418500 | 418500 | 419000 | 418500 | 230 |
| 309 | 20240422 | 134100 | 100894941000 | 419000 | 418000 | 419000 | 418000 | 705 |
| 310 | 20240422 | 134000 | 100599928500 | 418000 | 419000 | 419000 | 418000 | 782 |
| 311 | 20240422 | 133900 | 100272641000 | 419000 | 418500 | 419000 | 418500 | 471 |
| 312 | 20240422 | 133800 | 100075344500 | 418500 | 418000 | 419000 | 418000 | 686 |
| 313 | 20240422 | 133700 | 99788211500 | 418000 | 418000 | 418500 | 417500 | 1018 |
| 314 | 20240422 | 133600 | 99362250000 | 418000 | 417500 | 418500 | 417500 | 1047 |
| 315 | 20240422 | 133500 | 98924459500 | 418000 | 418000 | 418000 | 417500 | 902 |
| 316 | 20240422 | 133400 | 98547471500 | 418000 | 417000 | 418000 | 417000 | 1089 |
| 317 | 20240422 | 133300 | 98092668000 | 417000 | 416500 | 417500 | 416500 | 1509 |
| 318 | 20240422 | 133200 | 97463230000 | 416500 | 417000 | 417000 | 416000 | 1311 |
| 319 | 20240422 | 133100 | 96917003000 | 416500 | 417000 | 417000 | 416500 | 1093 |
| 320 | 20240422 | 133000 | 96461356000 | 417500 | 418000 | 418000 | 417000 | 1541 |
| 321 | 20240422 | 132900 | 95818057500 | 418000 | 417500 | 418000 | 417500 | 300 |
| 322 | 20240422 | 132800 | 95692682000 | 417500 | 418000 | 418000 | 417500 | 304 |
| 323 | 20240422 | 132700 | 95565642000 | 418000 | 418000 | 418000 | 417500 | 272 |
| 324 | 20240422 | 132600 | 95451972000 | 418000 | 417500 | 418000 | 417500 | 323 |
| 325 | 20240422 | 132500 | 95316987000 | 418000 | 417500 | 418000 | 417500 | 478 |
| 326 | 20240422 | 132400 | 95117244500 | 418000 | 418000 | 418000 | 417500 | 543 |
| 327 | 20240422 | 132300 | 94890314000 | 418000 | 417000 | 418000 | 417000 | 2287 |
| 328 | 20240422 | 132200 | 93935368500 | 417000 | 417000 | 417500 | 416500 | 672 |
| 329 | 20240422 | 132100 | 93655001000 | 416500 | 416500 | 417000 | 416500 | 252 |
| 330 | 20240422 | 132000 | 93549962500 | 417000 | 417500 | 417500 | 416500 | 2133 |
| 331 | 20240422 | 131900 | 92660105500 | 417500 | 417500 | 417500 | 417000 | 275 |
| 332 | 20240422 | 131800 | 92545311000 | 417500 | 417500 | 417500 | 417000 | 814 |
| 333 | 20240422 | 131700 | 92205499000 | 417000 | 417000 | 417500 | 416500 | 418 |
| 334 | 20240422 | 131600 | 92031228000 | 416500 | 416500 | 417000 | 416500 | 180 |
| 335 | 20240422 | 131500 | 91956213500 | 416500 | 416500 | 416500 | 416000 | 276 |
| 336 | 20240422 | 131400 | 91841312000 | 416000 | 417000 | 417500 | 416000 | 1084 |
| 337 | 20240422 | 131300 | 91389273000 | 417500 | 418000 | 418000 | 417000 | 503 |
| 338 | 20240422 | 131200 | 91179264500 | 418000 | 418000 | 418000 | 417500 | 290 |
| 339 | 20240422 | 131100 | 91058125500 | 418000 | 417500 | 418000 | 417500 | 218 |
| 340 | 20240422 | 131000 | 90967057000 | 418000 | 417500 | 418000 | 417500 | 239 |
| 341 | 20240422 | 130900 | 90867170500 | 417500 | 417500 | 418000 | 417500 | 284 |
| 342 | 20240422 | 130800 | 90748555000 | 417500 | 417500 | 418000 | 417000 | 249 |
| 343 | 20240422 | 130700 | 90644587500 | 417500 | 417500 | 418000 | 417000 | 1102 |
| 344 | 20240422 | 130600 | 90184495000 | 417500 | 417000 | 417500 | 417000 | 501 |
| 345 | 20240422 | 130500 | 89975359500 | 417500 | 417000 | 417500 | 417000 | 755 |
| 346 | 20240422 | 130400 | 89660353500 | 417000 | 416000 | 417000 | 415500 | 1422 |
| 347 | 20240422 | 130300 | 89067914500 | 416000 | 415000 | 416000 | 415000 | 739 |
| 348 | 20240422 | 130200 | 88760922000 | 415000 | 415500 | 415500 | 415000 | 153 |
| 349 | 20240422 | 130100 | 88697385500 | 415000 | 415500 | 415500 | 415000 | 217 |
| 350 | 20240422 | 130000 | 88607306000 | 415500 | 415500 | 415500 | 415000 | 75 |
| 351 | 20240422 | 125900 | 88576159000 | 415500 | 415500 | 415500 | 415000 | 190 |
| 352 | 20240422 | 125800 | 88497260000 | 415000 | 415000 | 415500 | 414500 | 176 |
| 353 | 20240422 | 125700 | 88424216500 | 414500 | 415000 | 415000 | 414500 | 276 |
| 354 | 20240422 | 125600 | 88309760500 | 415000 | 416000 | 416500 | 414500 | 2024 |
| 355 | 20240422 | 125500 | 87469159500 | 416500 | 416500 | 417000 | 416000 | 926 |
| 356 | 20240422 | 125400 | 87083575000 | 416500 | 417000 | 417000 | 416500 | 223 |
| 357 | 20240422 | 125300 | 86990593000 | 416500 | 417500 | 418000 | 416500 | 1435 |
| 358 | 20240422 | 125200 | 86391550500 | 418000 | 418000 | 418500 | 417500 | 3111 |
| 359 | 20240422 | 125100 | 85089971000 | 418000 | 417000 | 418500 | 417000 | 1477 |
| 360 | 20240422 | 125000 | 84472796000 | 417000 | 418000 | 418000 | 417000 | 836 |
| 361 | 20240422 | 124900 | 84123844000 | 418000 | 417000 | 418000 | 417000 | 1745 |
| 362 | 20240422 | 124800 | 83395670000 | 417000 | 416500 | 417000 | 416500 | 192 |
| 363 | 20240422 | 124700 | 83315666000 | 416500 | 416500 | 417000 | 416500 | 232 |
| 364 | 20240422 | 124600 | 83218990000 | 416500 | 416000 | 417000 | 416000 | 536 |
| 365 | 20240422 | 124500 | 82995731500 | 416000 | 416500 | 416500 | 416000 | 62 |
| 366 | 20240422 | 124400 | 82969919000 | 416500 | 416000 | 416500 | 416000 | 101 |
| 367 | 20240422 | 124300 | 82927863500 | 416500 | 417000 | 417000 | 415500 | 402 |
| 368 | 20240422 | 124200 | 82760594500 | 416500 | 416000 | 416500 | 415500 | 313 |
| 369 | 20240422 | 124100 | 82630325000 | 416000 | 416000 | 416000 | 415500 | 300 |
| 370 | 20240422 | 124000 | 82505543500 | 416000 | 416000 | 416000 | 415500 | 763 |
| 371 | 20240422 | 123900 | 82188211500 | 416000 | 416500 | 417000 | 416000 | 1362 |
| 372 | 20240422 | 123800 | 81620952500 | 416500 | 417500 | 417500 | 416500 | 978 |
| 373 | 20240422 | 123700 | 81213020000 | 417000 | 416500 | 417500 | 416500 | 693 |
| 374 | 20240422 | 123600 | 80924078000 | 417000 | 417000 | 417000 | 416500 | 139 |
| 375 | 20240422 | 123500 | 80866151500 | 417000 | 416500 | 417000 | 416500 | 923 |
| 376 | 20240422 | 123400 | 80481626500 | 416500 | 416500 | 417000 | 416000 | 305 |
| 377 | 20240422 | 123300 | 80354595000 | 416000 | 417000 | 417000 | 416000 | 1480 |
| 378 | 20240422 | 123200 | 79738543500 | 417000 | 417500 | 417500 | 416500 | 869 |
| 379 | 20240422 | 123100 | 79376066500 | 417000 | 418500 | 419000 | 417000 | 673 |
| 380 | 20240422 | 123000 | 79094782000 | 418500 | 417500 | 419500 | 417500 | 4884 |
| 381 | 20240422 | 122900 | 77050312500 | 417500 | 416000 | 418000 | 415500 | 3682 |
| 382 | 20240422 | 122800 | 75515613500 | 415500 | 414500 | 416000 | 414500 | 5366 |
| 383 | 20240422 | 122700 | 73288099000 | 414500 | 414000 | 415000 | 414000 | 1248 |
| 384 | 20240422 | 122600 | 72770765000 | 414500 | 414500 | 414500 | 414000 | 1308 |
| 385 | 20240422 | 122500 | 72228924500 | 414500 | 412500 | 414500 | 412500 | 5206 |
| 386 | 20240422 | 122400 | 70076531000 | 413000 | 412500 | 413000 | 412500 | 285 |
| 387 | 20240422 | 122300 | 69958891000 | 412500 | 412000 | 413000 | 412000 | 517 |
| 388 | 20240422 | 122200 | 69745604500 | 412000 | 412500 | 412500 | 412000 | 237 |
| 389 | 20240422 | 122100 | 69647861500 | 412500 | 412000 | 412500 | 412000 | 117 |
| 390 | 20240422 | 122000 | 69599621000 | 412500 | 412000 | 412500 | 412000 | 136 |
| 391 | 20240422 | 121900 | 69543576500 | 412500 | 412000 | 412500 | 412000 | 107 |
| 392 | 20240422 | 121800 | 69499443500 | 412500 | 412000 | 413000 | 412000 | 710 |
| 393 | 20240422 | 121700 | 69206563500 | 412500 | 412000 | 412500 | 412000 | 348 |
| 394 | 20240422 | 121600 | 69063059500 | 412500 | 412500 | 413000 | 412000 | 765 |
| 395 | 20240422 | 121500 | 68747489500 | 412500 | 412500 | 412500 | 412000 | 1055 |
| 396 | 20240422 | 121400 | 68312339000 | 412500 | 412000 | 412500 | 412000 | 2536 |
| 397 | 20240422 | 121300 | 67267133000 | 412000 | 411500 | 412000 | 411500 | 86 |
| 398 | 20240422 | 121200 | 67231712500 | 412000 | 411500 | 412000 | 411500 | 261 |
| 399 | 20240422 | 121100 | 67124309000 | 412000 | 411500 | 412000 | 411500 | 99 |
| 400 | 20240422 | 121000 | 67083556000 | 412000 | 412000 | 412000 | 411500 | 250 |
| 401 | 20240422 | 120900 | 66980680000 | 411500 | 411500 | 412000 | 411500 | 114 |
| 402 | 20240422 | 120800 | 66933765500 | 411500 | 411500 | 412000 | 411500 | 99 |
| 403 | 20240422 | 120700 | 66893021500 | 411500 | 411500 | 411500 | 411000 | 772 |
| 404 | 20240422 | 120600 | 66575452000 | 411000 | 411000 | 411500 | 411000 | 85 |
| 405 | 20240422 | 120500 | 66540483000 | 411500 | 411000 | 411500 | 411000 | 84 |
| 406 | 20240422 | 120400 | 66505942000 | 411500 | 411500 | 411500 | 411000 | 102 |
| 407 | 20240422 | 120300 | 66463987500 | 411000 | 411000 | 411500 | 411000 | 65 |
| 408 | 20240422 | 120200 | 66437254000 | 411000 | 410500 | 411500 | 410500 | 422 |
| 409 | 20240422 | 120100 | 66263802500 | 410500 | 410500 | 411000 | 410500 | 91 |
| 410 | 20240422 | 120000 | 66226438000 | 410500 | 410500 | 410500 | 410000 | 242 |
| 411 | 20240422 | 115900 | 66127178500 | 410500 | 410500 | 411000 | 409500 | 558 |
| 412 | 20240422 | 115800 | 65898255500 | 410000 | 410000 | 410500 | 409500 | 364 |
| 413 | 20240422 | 115700 | 65748935000 | 409500 | 409500 | 410000 | 409000 | 396 |
| 414 | 20240422 | 115600 | 65586705500 | 409500 | 409500 | 410000 | 409500 | 319 |
| 415 | 20240422 | 115500 | 65456054500 | 409500 | 410000 | 410500 | 409500 | 1630 |
| 416 | 20240422 | 115400 | 64788052500 | 410500 | 410000 | 410500 | 410000 | 140 |
| 417 | 20240422 | 115300 | 64730624000 | 410000 | 410500 | 410500 | 410000 | 86 |
| 418 | 20240422 | 115200 | 64695357000 | 410500 | 410000 | 410500 | 410000 | 115 |
| 419 | 20240422 | 115100 | 64648195500 | 410000 | 410500 | 410500 | 410000 | 173 |
| 420 | 20240422 | 115000 | 64577260000 | 410500 | 410000 | 410500 | 410000 | 397 |
| 421 | 20240422 | 114900 | 64414479000 | 410000 | 410000 | 410500 | 410000 | 205 |
| 422 | 20240422 | 114800 | 64330392500 | 410500 | 410500 | 411000 | 410000 | 1305 |
| 423 | 20240422 | 114700 | 63794652000 | 411000 | 412000 | 412000 | 410500 | 898 |
| 424 | 20240422 | 114600 | 63425448000 | 412000 | 411500 | 412000 | 411500 | 449 |
| 425 | 20240422 | 114500 | 63240677000 | 411500 | 411500 | 412000 | 411500 | 221 |
| 426 | 20240422 | 114400 | 63149733000 | 412000 | 412000 | 412500 | 412000 | 948 |
| 427 | 20240422 | 114300 | 62759119500 | 412000 | 412000 | 412500 | 412000 | 234 |
| 428 | 20240422 | 114200 | 62662700500 | 412500 | 411500 | 412500 | 411500 | 706 |
| 429 | 20240422 | 114100 | 62371840000 | 412000 | 411500 | 412000 | 411500 | 163 |
| 430 | 20240422 | 114000 | 62304757500 | 411500 | 412000 | 412000 | 411500 | 166 |
| 431 | 20240422 | 113900 | 62236378500 | 412000 | 412000 | 412000 | 411000 | 270 |
| 432 | 20240422 | 113800 | 62125250000 | 411500 | 412500 | 412500 | 411000 | 871 |
| 433 | 20240422 | 113700 | 61766724000 | 412500 | 412000 | 412500 | 412000 | 383 |
| 434 | 20240422 | 113600 | 61608890500 | 412500 | 412000 | 412500 | 412000 | 356 |
| 435 | 20240422 | 113500 | 61462202500 | 412500 | 412000 | 412500 | 412000 | 48 |
| 436 | 20240422 | 113400 | 61442416500 | 412500 | 411500 | 412500 | 411500 | 242 |
| 437 | 20240422 | 113300 | 61342683000 | 412000 | 412000 | 412000 | 411500 | 254 |
| 438 | 20240422 | 113200 | 61238058500 | 412000 | 412000 | 412000 | 411500 | 140 |
| 439 | 20240422 | 113100 | 61180393000 | 412000 | 411500 | 412500 | 411500 | 923 |
| 440 | 20240422 | 113000 | 60800085000 | 411500 | 412000 | 412000 | 411500 | 1248 |
| 441 | 20240422 | 112900 | 60285957500 | 412000 | 412000 | 412000 | 411500 | 236 |
| 442 | 20240422 | 112800 | 60188751000 | 412000 | 412000 | 412000 | 411500 | 148 |
| 443 | 20240422 | 112700 | 60127795000 | 412000 | 411500 | 412000 | 411500 | 69 |
| 444 | 20240422 | 112600 | 60099385000 | 412000 | 411500 | 412000 | 411500 | 204 |
| 445 | 20240422 | 112500 | 60015398500 | 411500 | 411500 | 411500 | 411000 | 376 |
| 446 | 20240422 | 112400 | 59860681500 | 411500 | 411500 | 411500 | 411000 | 220 |
| 447 | 20240422 | 112300 | 59770247000 | 411000 | 411000 | 411500 | 410500 | 308 |
| 448 | 20240422 | 112200 | 59643647500 | 411000 | 410000 | 411000 | 410000 | 631 |
| 449 | 20240422 | 112100 | 59384377500 | 410000 | 410500 | 410500 | 410000 | 68 |
| 450 | 20240422 | 112000 | 59356496000 | 410500 | 411000 | 411000 | 410500 | 732 |
| 451 | 20240422 | 111900 | 59056006500 | 410500 | 410500 | 411000 | 410500 | 340 |
| 452 | 20240422 | 111800 | 58916321000 | 411000 | 411500 | 411500 | 410500 | 764 |
| 453 | 20240422 | 111700 | 58602316000 | 411000 | 411000 | 411500 | 411000 | 179 |
| 454 | 20240422 | 111600 | 58528692000 | 411500 | 410000 | 411500 | 410000 | 717 |
| 455 | 20240422 | 111500 | 58234297500 | 410000 | 410500 | 410500 | 410000 | 308 |
| 456 | 20240422 | 111400 | 58107940000 | 410500 | 411000 | 411000 | 410500 | 840 |
| 457 | 20240422 | 111300 | 57763099000 | 411000 | 411000 | 411500 | 410500 | 535 |
| 458 | 20240422 | 111200 | 57543279500 | 411000 | 411000 | 411500 | 410500 | 257 |
| 459 | 20240422 | 111100 | 57437655500 | 411000 | 411500 | 412000 | 410500 | 699 |
| 460 | 20240422 | 111000 | 57150120000 | 412000 | 412500 | 412500 | 411500 | 822 |
| 461 | 20240422 | 110900 | 56811355500 | 412500 | 412500 | 413000 | 412000 | 991 |
| 462 | 20240422 | 110800 | 56402556500 | 412500 | 412000 | 412500 | 412000 | 484 |
| 463 | 20240422 | 110700 | 56203042000 | 412000 | 411500 | 412000 | 411500 | 401 |
| 464 | 20240422 | 110600 | 56037919500 | 411500 | 411500 | 411500 | 411000 | 286 |
| 465 | 20240422 | 110500 | 55920271000 | 411500 | 411000 | 411500 | 411000 | 336 |
| 466 | 20240422 | 110400 | 55782070500 | 411000 | 411500 | 411500 | 410500 | 532 |
| 467 | 20240422 | 110300 | 55563451500 | 411000 | 412000 | 412000 | 411000 | 636 |
| 468 | 20240422 | 110200 | 55301745500 | 412000 | 411000 | 412500 | 410500 | 1437 |
| 469 | 20240422 | 110100 | 54710496500 | 411000 | 411000 | 411000 | 410500 | 1103 |
| 470 | 20240422 | 110000 | 54257191000 | 411000 | 411500 | 412000 | 411000 | 949 |
| 471 | 20240422 | 105900 | 53866894000 | 411500 | 413000 | 413000 | 411500 | 1026 |
| 472 | 20240422 | 105800 | 53443822000 | 413000 | 413000 | 413000 | 412500 | 1176 |
| 473 | 20240422 | 105700 | 52958166000 | 413000 | 412000 | 413000 | 411500 | 3477 |
| 474 | 20240422 | 105600 | 51524946000 | 411500 | 411500 | 412000 | 411000 | 2001 |
| 475 | 20240422 | 105500 | 50701526000 | 411000 | 411500 | 411500 | 411000 | 868 |
| 476 | 20240422 | 105400 | 50344380000 | 411500 | 411000 | 411500 | 410500 | 1892 |
| 477 | 20240422 | 105300 | 49566557500 | 411000 | 410500 | 411000 | 410500 | 1201 |
| 478 | 20240422 | 105200 | 49073390500 | 410500 | 410000 | 410500 | 410000 | 246 |
| 479 | 20240422 | 105100 | 48972520500 | 410000 | 410500 | 410500 | 410000 | 282 |
| 480 | 20240422 | 105000 | 48856824000 | 410500 | 409500 | 410500 | 409500 | 1598 |
| 481 | 20240422 | 104900 | 48201587000 | 409500 | 409500 | 410000 | 409000 | 1085 |
| 482 | 20240422 | 104800 | 47757203000 | 409500 | 409500 | 409500 | 409000 | 173 |
| 483 | 20240422 | 104700 | 47686423000 | 409500 | 409000 | 409500 | 409000 | 1018 |
| 484 | 20240422 | 104600 | 47269941500 | 408500 | 408000 | 409000 | 408000 | 1675 |
| 485 | 20240422 | 104500 | 46585985500 | 407500 | 407500 | 408000 | 407500 | 187 |
| 486 | 20240422 | 104400 | 46509734000 | 408000 | 408000 | 408000 | 407500 | 104 |
| 487 | 20240422 | 104300 | 46467316000 | 408000 | 407500 | 408000 | 407500 | 47 |
| 488 | 20240422 | 104200 | 46448152500 | 408000 | 407500 | 408000 | 407500 | 32 |
| 489 | 20240422 | 104100 | 46435105000 | 407500 | 407500 | 408000 | 407500 | 407 |
| 490 | 20240422 | 104000 | 46269238000 | 408000 | 407500 | 408000 | 407500 | 177 |
| 491 | 20240422 | 103900 | 46197043500 | 408000 | 407500 | 408000 | 407000 | 156 |
| 492 | 20240422 | 103800 | 46133474500 | 407500 | 407500 | 407500 | 407000 | 131 |
| 493 | 20240422 | 103700 | 46080100000 | 407500 | 408000 | 408000 | 407500 | 168 |
| 494 | 20240422 | 103600 | 46011630500 | 408000 | 407000 | 408000 | 406500 | 619 |
| 495 | 20240422 | 103500 | 45759514500 | 406500 | 407500 | 407500 | 406500 | 635 |
| 496 | 20240422 | 103400 | 45501067500 | 407500 | 407500 | 407500 | 407000 | 47 |
| 497 | 20240422 | 103300 | 45481922000 | 407500 | 407500 | 407500 | 407000 | 336 |
| 498 | 20240422 | 103200 | 45345119500 | 407500 | 408000 | 408000 | 407500 | 650 |
| 499 | 20240422 | 103100 | 45080231500 | 408000 | 408000 | 408000 | 407500 | 97 |
| 500 | 20240422 | 103000 | 45040656500 | 408000 | 408000 | 408000 | 407500 | 72 |
| 501 | 20240422 | 102900 | 45011310000 | 407500 | 408000 | 408000 | 407500 | 1111 |
| 502 | 20240422 | 102800 | 44558495000 | 408000 | 408000 | 408500 | 407500 | 401 |
| 503 | 20240422 | 102700 | 44394887500 | 408000 | 407500 | 408000 | 407500 | 530 |
| 504 | 20240422 | 102600 | 44178876000 | 407500 | 407500 | 407500 | 407000 | 214 |
| 505 | 20240422 | 102500 | 44091675500 | 407500 | 408000 | 408500 | 407500 | 3014 |
| 506 | 20240422 | 102400 | 42861484500 | 408000 | 407500 | 408000 | 407000 | 1018 |
| 507 | 20240422 | 102300 | 42446552500 | 407500 | 407500 | 407500 | 407000 | 123 |
| 508 | 20240422 | 102200 | 42396433500 | 407500 | 407500 | 407500 | 407000 | 570 |
| 509 | 20240422 | 102100 | 42164178500 | 407500 | 407000 | 407500 | 406500 | 1794 |
| 510 | 20240422 | 102000 | 41434532500 | 407000 | 406500 | 407000 | 406500 | 106 |
| 511 | 20240422 | 101900 | 41391394500 | 407000 | 406500 | 407000 | 406500 | 722 |
| 512 | 20240422 | 101800 | 41097882500 | 406000 | 406000 | 406500 | 406000 | 293 |
| 513 | 20240422 | 101700 | 40978910500 | 407000 | 407000 | 407000 | 406500 | 368 |
| 514 | 20240422 | 101600 | 40829299500 | 406500 | 407000 | 407000 | 406500 | 66 |
| 515 | 20240422 | 101500 | 40802459500 | 407000 | 407000 | 407500 | 407000 | 462 |
| 516 | 20240422 | 101400 | 40614414000 | 407000 | 407000 | 407500 | 406500 | 350 |
| 517 | 20240422 | 101300 | 40471974000 | 407000 | 407000 | 407000 | 406500 | 889 |
| 518 | 20240422 | 101200 | 40110153000 | 406500 | 406500 | 407000 | 406500 | 233 |
| 519 | 20240422 | 101100 | 40015410000 | 406500 | 406500 | 407000 | 406500 | 67 |
| 520 | 20240422 | 101000 | 39988158000 | 406500 | 406500 | 407000 | 406500 | 120 |
| 521 | 20240422 | 100900 | 39939375500 | 406500 | 406000 | 407000 | 406000 | 366 |
| 522 | 20240422 | 100800 | 39790600000 | 406000 | 406000 | 406500 | 406000 | 231 |
| 523 | 20240422 | 100700 | 39696712500 | 406000 | 405500 | 406500 | 405500 | 196 |
| 524 | 20240422 | 100600 | 39617080000 | 405500 | 406000 | 406000 | 405500 | 437 |
| 525 | 20240422 | 100500 | 39439738500 | 406000 | 406500 | 406500 | 405500 | 710 |
| 526 | 20240422 | 100400 | 39151461500 | 406500 | 406000 | 407000 | 406000 | 510 |
| 527 | 20240422 | 100300 | 38944240500 | 406000 | 405500 | 406000 | 405500 | 169 |
| 528 | 20240422 | 100200 | 38875661500 | 405500 | 406000 | 406000 | 405500 | 94 |
| 529 | 20240422 | 100100 | 38837520500 | 405500 | 405500 | 406000 | 405500 | 641 |
| 530 | 20240422 | 100000 | 38577407000 | 406000 | 405500 | 406000 | 405500 | 98 |
| 531 | 20240422 | 095900 | 38537648500 | 406000 | 406000 | 406000 | 405500 | 108 |
| 532 | 20240422 | 095800 | 38493815500 | 406000 | 406500 | 406500 | 406000 | 847 |
| 533 | 20240422 | 095700 | 38149748500 | 406500 | 406500 | 406500 | 406000 | 337 |
| 534 | 20240422 | 095600 | 38012810000 | 406500 | 406500 | 406500 | 406000 | 198 |
| 535 | 20240422 | 095500 | 37932325000 | 406500 | 406500 | 406500 | 406000 | 219 |
| 536 | 20240422 | 095400 | 37843355000 | 406500 | 406500 | 406500 | 406000 | 157 |
| 537 | 20240422 | 095300 | 37779561500 | 406500 | 406000 | 406500 | 406000 | 257 |
| 538 | 20240422 | 095200 | 37675156000 | 406500 | 407000 | 407500 | 406500 | 634 |
| 539 | 20240422 | 095100 | 37417367000 | 407000 | 407500 | 407500 | 407000 | 858 |
| 540 | 20240422 | 095000 | 37068097000 | 407500 | 407000 | 407500 | 407000 | 397 |
| 541 | 20240422 | 094900 | 36906353500 | 407500 | 406000 | 407500 | 406000 | 1277 |
| 542 | 20240422 | 094800 | 36386984500 | 405500 | 406000 | 406000 | 405500 | 404 |
| 543 | 20240422 | 094700 | 36223083500 | 405500 | 407000 | 407000 | 405500 | 828 |
| 544 | 20240422 | 094600 | 35886684000 | 407000 | 405500 | 407000 | 405500 | 2748 |
| 545 | 20240422 | 094500 | 34771176500 | 405000 | 405000 | 405500 | 405000 | 345 |
| 546 | 20240422 | 094400 | 34631353000 | 405000 | 405000 | 405500 | 405000 | 214 |
| 547 | 20240422 | 094300 | 34544638500 | 405500 | 405500 | 405500 | 405000 | 382 |
| 548 | 20240422 | 094200 | 34389870500 | 405500 | 405000 | 405500 | 405000 | 377 |
| 549 | 20240422 | 094100 | 34237097000 | 405000 | 404500 | 405000 | 404500 | 636 |
| 550 | 20240422 | 094000 | 33979569000 | 405000 | 404500 | 405000 | 404500 | 1063 |
| 551 | 20240422 | 093900 | 33549523500 | 405000 | 406000 | 406000 | 405000 | 1052 |
| 552 | 20240422 | 093800 | 33123168500 | 405500 | 406000 | 406500 | 405500 | 672 |
| 553 | 20240422 | 093700 | 32850236000 | 406000 | 406000 | 406000 | 405500 | 545 |
| 554 | 20240422 | 093600 | 32628968000 | 405500 | 405500 | 406000 | 405500 | 445 |
| 555 | 20240422 | 093500 | 32448430000 | 405500 | 406500 | 407000 | 405500 | 435 |
| 556 | 20240422 | 093400 | 32271728000 | 407000 | 405500 | 407000 | 405500 | 1929 |
| 557 | 20240422 | 093300 | 31487463500 | 405500 | 405000 | 406000 | 404500 | 1113 |
| 558 | 20240422 | 093200 | 31036464500 | 405000 | 404500 | 405000 | 404000 | 575 |
| 559 | 20240422 | 093100 | 30803874000 | 404000 | 404000 | 404500 | 403500 | 996 |
| 560 | 20240422 | 093000 | 30401622000 | 403500 | 404500 | 404500 | 403500 | 1332 |
| 561 | 20240422 | 092900 | 29863476500 | 404500 | 404500 | 405000 | 404000 | 694 |
| 562 | 20240422 | 092800 | 29582738000 | 405000 | 405500 | 405500 | 404500 | 1596 |
| 563 | 20240422 | 092700 | 28936198000 | 405500 | 405000 | 406000 | 405000 | 1471 |
| 564 | 20240422 | 092600 | 28339903500 | 405000 | 405500 | 405500 | 404500 | 966 |
| 565 | 20240422 | 092500 | 27948655000 | 405500 | 405000 | 406000 | 405000 | 954 |
| 566 | 20240422 | 092400 | 27561733000 | 405000 | 404500 | 405500 | 404000 | 1422 |
| 567 | 20240422 | 092300 | 26986401000 | 404500 | 406500 | 406500 | 404500 | 1744 |
| 568 | 20240422 | 092200 | 26279574000 | 406500 | 406000 | 407000 | 406000 | 1666 |
| 569 | 20240422 | 092100 | 25602383000 | 406000 | 405500 | 406500 | 405000 | 2609 |
| 570 | 20240422 | 092000 | 24543790000 | 405500 | 406500 | 406500 | 405500 | 755 |
| 571 | 20240422 | 091900 | 24237447500 | 406000 | 407000 | 407000 | 405500 | 2080 |
| 572 | 20240422 | 091800 | 23392463500 | 406500 | 405000 | 407000 | 404500 | 2671 |
| 573 | 20240422 | 091700 | 22309749000 | 404500 | 405500 | 405500 | 404500 | 3219 |
| 574 | 20240422 | 091600 | 21006494000 | 405000 | 405500 | 406000 | 405000 | 1870 |
| 575 | 20240422 | 091500 | 20248236500 | 405500 | 406000 | 406500 | 405500 | 1331 |
| 576 | 20240422 | 091400 | 19708176500 | 406000 | 407500 | 407500 | 406000 | 2212 |
| 577 | 20240422 | 091300 | 18808836500 | 407000 | 407500 | 407500 | 407000 | 446 |
| 578 | 20240422 | 091200 | 18627150000 | 407500 | 407000 | 408000 | 407000 | 1722 |
| 579 | 20240422 | 091100 | 17925822500 | 407500 | 407000 | 407500 | 407000 | 1152 |
| 580 | 20240422 | 091000 | 17456637500 | 407000 | 408000 | 408500 | 406500 | 3024 |
| 581 | 20240422 | 090900 | 16224394500 | 408000 | 408000 | 409000 | 407500 | 2277 |
| 582 | 20240422 | 090800 | 15294978500 | 407500 | 407000 | 408000 | 407000 | 1747 |
| 583 | 20240422 | 090700 | 14582947000 | 406000 | 407000 | 407500 | 406000 | 1656 |
| 584 | 20240422 | 090600 | 13909460500 | 407000 | 408000 | 409000 | 407000 | 1315 |
| 585 | 20240422 | 090500 | 13373587000 | 408000 | 407000 | 409500 | 407000 | 4630 |
| 586 | 20240422 | 090400 | 11482141500 | 406500 | 406000 | 407000 | 406000 | 2723 |
| 587 | 20240422 | 090300 | 10375144000 | 406000 | 407000 | 407000 | 405500 | 2947 |
| 588 | 20240422 | 090200 | 9177562000 | 406500 | 407500 | 408500 | 406500 | 4673 |
| 589 | 20240422 | 090100 | 7273343000 | 407500 | 409000 | 410000 | 407000 | 4234 |
| 590 | 20240422 | 090000 | 5543008000 | 408500 | 409000 | 412000 | 407500 | 13443 |