35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 184100 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 16747 |
| 3 | 20240424 | 184000 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 4 | 20240424 | 183900 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 5 | 20240424 | 183800 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 6 | 20240424 | 183700 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 7 | 20240424 | 183600 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 8 | 20240424 | 183500 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 9 | 20240424 | 183400 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 10 | 20240424 | 183300 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 11 | 20240424 | 183200 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 12 | 20240424 | 183100 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 13 | 20240424 | 183000 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 14 | 20240424 | 182900 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 15 | 20240424 | 182800 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 16 | 20240424 | 182700 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 17 | 20240424 | 182600 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 18 | 20240424 | 182500 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 19 | 20240424 | 182400 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 20 | 20240424 | 182300 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 21 | 20240424 | 182200 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 22 | 20240424 | 182100 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 23 | 20240424 | 182000 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 24 | 20240424 | 181900 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 25 | 20240424 | 181800 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 26 | 20240424 | 181700 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 27 | 20240424 | 181600 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 28 | 20240424 | 181500 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 29 | 20240424 | 181400 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 30 | 20240424 | 181300 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 31 | 20240424 | 181200 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 32 | 20240424 | 181100 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 16747 |
| 33 | 20240424 | 181000 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 34 | 20240424 | 180900 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 35 | 20240424 | 180800 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 36 | 20240424 | 180700 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 37 | 20240424 | 180600 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 38 | 20240424 | 180500 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 39 | 20240424 | 180400 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 40 | 20240424 | 180300 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 41 | 20240424 | 180200 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 42 | 20240424 | 180100 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 43 | 20240424 | 180000 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 44 | 20240424 | 175900 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 45 | 20240424 | 175800 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 46 | 20240424 | 175700 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 47 | 20240424 | 175600 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 48 | 20240424 | 175500 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 49 | 20240424 | 175400 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 50 | 20240424 | 175300 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 51 | 20240424 | 175200 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 52 | 20240424 | 175100 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 53 | 20240424 | 175000 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 54 | 20240424 | 174900 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 55 | 20240424 | 174800 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 56 | 20240424 | 174700 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 57 | 20240424 | 174600 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 58 | 20240424 | 174500 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 59 | 20240424 | 174400 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 60 | 20240424 | 174300 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 61 | 20240424 | 174200 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 62 | 20240424 | 174100 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 16747 |
| 63 | 20240424 | 174000 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 64 | 20240424 | 173900 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 65 | 20240424 | 173800 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 66 | 20240424 | 173700 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 67 | 20240424 | 173600 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 68 | 20240424 | 173500 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 69 | 20240424 | 173400 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 70 | 20240424 | 173300 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 71 | 20240424 | 173200 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 72 | 20240424 | 173100 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 73 | 20240424 | 173000 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 74 | 20240424 | 172900 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 75 | 20240424 | 172800 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 76 | 20240424 | 172700 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 77 | 20240424 | 172600 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 78 | 20240424 | 172500 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 79 | 20240424 | 172400 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 80 | 20240424 | 172300 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 81 | 20240424 | 172200 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 82 | 20240424 | 172100 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 83 | 20240424 | 172000 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 84 | 20240424 | 171900 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 85 | 20240424 | 171800 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 86 | 20240424 | 171700 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 87 | 20240424 | 171600 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 88 | 20240424 | 171500 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 89 | 20240424 | 171400 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 90 | 20240424 | 171300 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 91 | 20240424 | 171200 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 92 | 20240424 | 171100 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 16747 |
| 93 | 20240424 | 171000 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 94 | 20240424 | 170900 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 95 | 20240424 | 170800 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 96 | 20240424 | 170700 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 97 | 20240424 | 170600 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 98 | 20240424 | 170500 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 99 | 20240424 | 170400 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 100 | 20240424 | 170300 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 101 | 20240424 | 170200 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 102 | 20240424 | 170100 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 103 | 20240424 | 170000 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 104 | 20240424 | 165900 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 105 | 20240424 | 165800 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 106 | 20240424 | 165700 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 107 | 20240424 | 165600 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 108 | 20240424 | 165500 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 109 | 20240424 | 165400 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 110 | 20240424 | 165300 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 111 | 20240424 | 165200 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 112 | 20240424 | 165100 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 113 | 20240424 | 165000 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 114 | 20240424 | 164900 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 115 | 20240424 | 164800 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 116 | 20240424 | 164700 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 117 | 20240424 | 164600 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 118 | 20240424 | 164500 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 119 | 20240424 | 164400 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 120 | 20240424 | 164300 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 121 | 20240424 | 164200 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 122 | 20240424 | 164100 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 16747 |
| 123 | 20240424 | 164000 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 124 | 20240424 | 163900 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 125 | 20240424 | 163800 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 126 | 20240424 | 163700 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 127 | 20240424 | 163600 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 128 | 20240424 | 163500 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 129 | 20240424 | 163400 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 130 | 20240424 | 163300 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 131 | 20240424 | 163200 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 132 | 20240424 | 163100 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 133 | 20240424 | 163000 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 134 | 20240424 | 162900 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 135 | 20240424 | 162800 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 136 | 20240424 | 162700 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 137 | 20240424 | 162600 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 138 | 20240424 | 162500 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 139 | 20240424 | 162400 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 140 | 20240424 | 162300 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 141 | 20240424 | 162200 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 142 | 20240424 | 162100 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 143 | 20240424 | 162000 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 144 | 20240424 | 161900 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 145 | 20240424 | 161800 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 146 | 20240424 | 161700 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 147 | 20240424 | 161600 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 148 | 20240424 | 161500 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 149 | 20240424 | 161400 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 150 | 20240424 | 161300 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 151 | 20240424 | 161200 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 152 | 20240424 | 161100 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 16747 |
| 153 | 20240424 | 161000 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 154 | 20240424 | 160900 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 155 | 20240424 | 160800 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 156 | 20240424 | 160700 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 157 | 20240424 | 160600 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 158 | 20240424 | 160500 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 159 | 20240424 | 160400 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 160 | 20240424 | 160300 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 161 | 20240424 | 160200 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 162 | 20240424 | 160100 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 163 | 20240424 | 160000 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 164 | 20240424 | 155900 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 165 | 20240424 | 155800 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 166 | 20240424 | 155700 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 167 | 20240424 | 155600 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 168 | 20240424 | 155500 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 169 | 20240424 | 155400 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 170 | 20240424 | 155300 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 171 | 20240424 | 155200 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 172 | 20240424 | 155100 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 173 | 20240424 | 155000 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 174 | 20240424 | 154900 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 175 | 20240424 | 154800 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 176 | 20240424 | 154700 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 177 | 20240424 | 154600 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 178 | 20240424 | 154500 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 179 | 20240424 | 154400 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 180 | 20240424 | 154300 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 181 | 20240424 | 154200 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 182 | 20240424 | 154100 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 16747 |
| 183 | 20240424 | 154000 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 184 | 20240424 | 153900 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 185 | 20240424 | 153800 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 186 | 20240424 | 153700 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 187 | 20240424 | 153600 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 188 | 20240424 | 153500 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 189 | 20240424 | 153400 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 190 | 20240424 | 153300 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 191 | 20240424 | 153200 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 192 | 20240424 | 153100 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 193 | 20240424 | 153000 | 241235838000 | 297000 | 297000 | 297000 | 297000 | 16747 |
| 194 | 20240424 | 152900 | 236261979000 | 296500 | 296500 | 296500 | 296500 | 0 |
| 195 | 20240424 | 152800 | 236261979000 | 296500 | 296500 | 296500 | 296500 | 0 |
| 196 | 20240424 | 152700 | 236261979000 | 296500 | 296500 | 296500 | 296500 | 0 |
| 197 | 20240424 | 152600 | 236261979000 | 296500 | 296500 | 296500 | 296500 | 0 |
| 198 | 20240424 | 152500 | 236261979000 | 296500 | 296500 | 296500 | 296500 | 0 |
| 199 | 20240424 | 152400 | 236261979000 | 296500 | 296500 | 296500 | 296500 | 0 |
| 200 | 20240424 | 152300 | 236261979000 | 296500 | 296500 | 296500 | 296500 | 0 |
| 201 | 20240424 | 152200 | 236261979000 | 296500 | 296500 | 296500 | 296500 | 0 |
| 202 | 20240424 | 152100 | 236261979000 | 296500 | 296500 | 296500 | 296500 | 0 |
| 203 | 20240424 | 152000 | 236261979000 | 296500 | 296500 | 296500 | 296500 | 0 |
| 204 | 20240424 | 151900 | 236261979000 | 296500 | 297000 | 297000 | 296500 | 2759 |
| 205 | 20240424 | 151800 | 235443519500 | 296500 | 297000 | 297000 | 296500 | 925 |
| 206 | 20240424 | 151700 | 235169097500 | 296500 | 296500 | 297000 | 296500 | 1108 |
| 207 | 20240424 | 151600 | 234840296500 | 296500 | 297000 | 297000 | 296000 | 2159 |
| 208 | 20240424 | 151500 | 234200094000 | 296500 | 296500 | 297000 | 296000 | 1611 |
| 209 | 20240424 | 151400 | 233722368500 | 296500 | 296500 | 297000 | 296500 | 2095 |
| 210 | 20240424 | 151300 | 233100947000 | 296500 | 296500 | 297000 | 296000 | 2451 |
| 211 | 20240424 | 151200 | 232374022500 | 296500 | 296500 | 296500 | 296000 | 1310 |
| 212 | 20240424 | 151100 | 231985946000 | 296000 | 296000 | 296500 | 296000 | 1099 |
| 213 | 20240424 | 151000 | 231660378000 | 296000 | 296500 | 296500 | 296000 | 851 |
| 214 | 20240424 | 150900 | 231408234000 | 296000 | 295000 | 296500 | 295000 | 2536 |
| 215 | 20240424 | 150800 | 230657745500 | 295000 | 295000 | 295500 | 295000 | 2128 |
| 216 | 20240424 | 150700 | 230029304000 | 295000 | 295500 | 295500 | 294500 | 1779 |
| 217 | 20240424 | 150600 | 229504443000 | 295000 | 295500 | 296000 | 295000 | 1470 |
| 218 | 20240424 | 150500 | 229070266000 | 295500 | 296000 | 296000 | 295500 | 619 |
| 219 | 20240424 | 150400 | 228887182500 | 295500 | 296500 | 297000 | 295500 | 4879 |
| 220 | 20240424 | 150300 | 227441287000 | 296500 | 297000 | 297000 | 296500 | 517 |
| 221 | 20240424 | 150200 | 227287774000 | 296500 | 297000 | 297000 | 296500 | 997 |
| 222 | 20240424 | 150100 | 226991739500 | 297000 | 296500 | 297000 | 296500 | 1140 |
| 223 | 20240424 | 150000 | 226653352500 | 297000 | 297000 | 297000 | 296500 | 1489 |
| 224 | 20240424 | 145900 | 226211367000 | 297000 | 296500 | 297000 | 296500 | 1921 |
| 225 | 20240424 | 145800 | 225640875000 | 297000 | 297000 | 297000 | 296500 | 1901 |
| 226 | 20240424 | 145700 | 225076396500 | 297000 | 297000 | 297000 | 296500 | 1327 |
| 227 | 20240424 | 145600 | 224682349500 | 297000 | 297000 | 297000 | 296500 | 738 |
| 228 | 20240424 | 145500 | 224463213000 | 297000 | 297000 | 297000 | 296500 | 947 |
| 229 | 20240424 | 145400 | 224182149000 | 297000 | 297000 | 297000 | 296500 | 1001 |
| 230 | 20240424 | 145300 | 223884868500 | 296500 | 297000 | 297000 | 296500 | 659 |
| 231 | 20240424 | 145200 | 223689281500 | 296500 | 297000 | 297000 | 296500 | 1093 |
| 232 | 20240424 | 145100 | 223364771500 | 297000 | 297000 | 297000 | 296500 | 1156 |
| 233 | 20240424 | 145000 | 223021693500 | 297000 | 296500 | 297000 | 296000 | 2086 |
| 234 | 20240424 | 144900 | 222403061000 | 296500 | 296500 | 296500 | 296000 | 933 |
| 235 | 20240424 | 144800 | 222126577500 | 296500 | 296000 | 296500 | 296000 | 681 |
| 236 | 20240424 | 144700 | 221924725500 | 296000 | 296000 | 296500 | 296000 | 656 |
| 237 | 20240424 | 144600 | 221730299000 | 296000 | 296500 | 296500 | 296000 | 765 |
| 238 | 20240424 | 144500 | 221503531000 | 296500 | 296500 | 296500 | 296000 | 784 |
| 239 | 20240424 | 144400 | 221271088500 | 296500 | 297000 | 297000 | 296000 | 2030 |
| 240 | 20240424 | 144300 | 220669212000 | 296500 | 296000 | 297000 | 296000 | 3108 |
| 241 | 20240424 | 144200 | 219747719000 | 296500 | 295500 | 296500 | 295500 | 4631 |
| 242 | 20240424 | 144100 | 218376987000 | 296000 | 295500 | 296000 | 295500 | 536 |
| 243 | 20240424 | 144000 | 218218418000 | 296000 | 295000 | 296000 | 294500 | 4639 |
| 244 | 20240424 | 143900 | 216848769500 | 294500 | 295000 | 295000 | 294500 | 521 |
| 245 | 20240424 | 143800 | 216695106000 | 295000 | 294500 | 295000 | 294500 | 244 |
| 246 | 20240424 | 143700 | 216623168000 | 294500 | 295000 | 295000 | 294500 | 403 |
| 247 | 20240424 | 143600 | 216504376500 | 295000 | 295000 | 295000 | 294500 | 301 |
| 248 | 20240424 | 143500 | 216415648500 | 295000 | 294000 | 295000 | 294000 | 978 |
| 249 | 20240424 | 143400 | 216127570500 | 294000 | 294500 | 295000 | 294000 | 355 |
| 250 | 20240424 | 143300 | 216023074500 | 294500 | 295000 | 295000 | 294500 | 1039 |
| 251 | 20240424 | 143200 | 215716998500 | 294500 | 295000 | 295000 | 294500 | 333 |
| 252 | 20240424 | 143100 | 215618850000 | 295000 | 295000 | 295000 | 294500 | 1031 |
| 253 | 20240424 | 143000 | 215315060000 | 294500 | 295000 | 295000 | 294500 | 263 |
| 254 | 20240424 | 142900 | 215237510000 | 295000 | 295500 | 295500 | 294500 | 917 |
| 255 | 20240424 | 142800 | 214966896000 | 295000 | 295000 | 295500 | 294500 | 871 |
| 256 | 20240424 | 142700 | 214709950000 | 294500 | 295000 | 295500 | 294500 | 897 |
| 257 | 20240424 | 142600 | 214445383500 | 295000 | 295000 | 295500 | 294500 | 962 |
| 258 | 20240424 | 142500 | 214161540000 | 295000 | 295000 | 295000 | 294500 | 880 |
| 259 | 20240424 | 142400 | 213901977000 | 295000 | 295000 | 295000 | 294500 | 457 |
| 260 | 20240424 | 142300 | 213767211000 | 295000 | 295500 | 295500 | 294500 | 1511 |
| 261 | 20240424 | 142200 | 213321548500 | 295500 | 295500 | 296000 | 295000 | 1822 |
| 262 | 20240424 | 142100 | 212783133000 | 295500 | 295500 | 295500 | 295000 | 1520 |
| 263 | 20240424 | 142000 | 212334135500 | 295500 | 295000 | 295500 | 295000 | 400 |
| 264 | 20240424 | 141900 | 212215985000 | 295500 | 294500 | 295500 | 294500 | 3905 |
| 265 | 20240424 | 141800 | 211064053500 | 294500 | 294500 | 295000 | 294000 | 808 |
| 266 | 20240424 | 141700 | 210826122500 | 294500 | 294000 | 294500 | 294000 | 325 |
| 267 | 20240424 | 141600 | 210730420500 | 294500 | 294500 | 294500 | 294000 | 236 |
| 268 | 20240424 | 141500 | 210660968000 | 294000 | 294000 | 294500 | 294000 | 808 |
| 269 | 20240424 | 141400 | 210423371500 | 294000 | 295000 | 295000 | 294000 | 437 |
| 270 | 20240424 | 141300 | 210294673000 | 294500 | 294500 | 295000 | 294000 | 875 |
| 271 | 20240424 | 141200 | 210036968500 | 294500 | 294500 | 295000 | 294500 | 328 |
| 272 | 20240424 | 141100 | 209940305500 | 295000 | 294000 | 295000 | 294000 | 1900 |
| 273 | 20240424 | 141000 | 209380677000 | 294500 | 294500 | 294500 | 293500 | 552 |
| 274 | 20240424 | 140900 | 209218322000 | 294500 | 294000 | 294500 | 293500 | 878 |
| 275 | 20240424 | 140800 | 208960057000 | 294000 | 293500 | 294000 | 293000 | 515 |
| 276 | 20240424 | 140700 | 208808839000 | 293000 | 294000 | 294000 | 293000 | 551 |
| 277 | 20240424 | 140600 | 208647054000 | 294000 | 293000 | 294000 | 293000 | 309 |
| 278 | 20240424 | 140500 | 208556313000 | 293500 | 294000 | 294000 | 293000 | 376 |
| 279 | 20240424 | 140400 | 208445941000 | 294000 | 293500 | 294000 | 293000 | 712 |
| 280 | 20240424 | 140300 | 208237033500 | 293500 | 294500 | 294500 | 293500 | 1846 |
| 281 | 20240424 | 140200 | 207694393000 | 294000 | 294000 | 294500 | 294000 | 1722 |
| 282 | 20240424 | 140100 | 207187349000 | 294500 | 294000 | 294500 | 293500 | 1486 |
| 283 | 20240424 | 140000 | 206750514000 | 294000 | 293500 | 294000 | 293000 | 1000 |
| 284 | 20240424 | 135900 | 206456945000 | 293000 | 293500 | 293500 | 293000 | 264 |
| 285 | 20240424 | 135800 | 206379544000 | 293500 | 293500 | 293500 | 293000 | 530 |
| 286 | 20240424 | 135700 | 206224042000 | 293000 | 293500 | 293500 | 293000 | 317 |
| 287 | 20240424 | 135600 | 206131059500 | 293500 | 293000 | 293500 | 292500 | 882 |
| 288 | 20240424 | 135500 | 205872557500 | 293000 | 292500 | 293000 | 292500 | 562 |
| 289 | 20240424 | 135400 | 205707965500 | 293000 | 293000 | 293500 | 292500 | 1982 |
| 290 | 20240424 | 135300 | 205127266500 | 293000 | 292500 | 293000 | 292500 | 372 |
| 291 | 20240424 | 135200 | 205018315500 | 293000 | 293000 | 293000 | 292500 | 520 |
| 292 | 20240424 | 135100 | 204866101000 | 293000 | 293000 | 293000 | 292500 | 675 |
| 293 | 20240424 | 135000 | 204668400500 | 292500 | 293000 | 293000 | 292500 | 187 |
| 294 | 20240424 | 134900 | 204613642000 | 293000 | 293000 | 293500 | 292500 | 773 |
| 295 | 20240424 | 134800 | 204387181000 | 293000 | 293000 | 293000 | 292500 | 363 |
| 296 | 20240424 | 134700 | 204280946000 | 293000 | 293000 | 293000 | 292500 | 315 |
| 297 | 20240424 | 134600 | 204188750500 | 292500 | 293500 | 293500 | 292500 | 790 |
| 298 | 20240424 | 134500 | 203957281000 | 293000 | 293000 | 293500 | 293000 | 361 |
| 299 | 20240424 | 134400 | 203851378000 | 293000 | 293500 | 293500 | 293000 | 255 |
| 300 | 20240424 | 134300 | 203776574000 | 293000 | 293500 | 293500 | 293000 | 338 |
| 301 | 20240424 | 134200 | 203677434500 | 293500 | 294000 | 294000 | 293000 | 423 |
| 302 | 20240424 | 134100 | 203553311000 | 293500 | 293000 | 294000 | 293000 | 2196 |
| 303 | 20240424 | 134000 | 202909530500 | 292500 | 293000 | 293500 | 292500 | 429 |
| 304 | 20240424 | 133900 | 202783799500 | 293000 | 293000 | 293500 | 292000 | 517 |
| 305 | 20240424 | 133800 | 202632447500 | 292500 | 293000 | 293000 | 292000 | 4536 |
| 306 | 20240424 | 133700 | 201307077000 | 293000 | 293500 | 293500 | 292500 | 268 |
| 307 | 20240424 | 133600 | 201228557500 | 293000 | 292500 | 293500 | 292500 | 441 |
| 308 | 20240424 | 133500 | 201099359000 | 293000 | 293000 | 293000 | 292500 | 271 |
| 309 | 20240424 | 133400 | 201019994000 | 292500 | 293000 | 293000 | 292500 | 430 |
| 310 | 20240424 | 133300 | 200894100000 | 293000 | 293000 | 293000 | 292500 | 559 |
| 311 | 20240424 | 133200 | 200730456000 | 293000 | 292500 | 293000 | 292500 | 889 |
| 312 | 20240424 | 133100 | 200470290000 | 293000 | 293000 | 293000 | 292500 | 339 |
| 313 | 20240424 | 133000 | 200371029000 | 293000 | 293000 | 293500 | 292500 | 939 |
| 314 | 20240424 | 132900 | 200096073000 | 293500 | 293000 | 293500 | 293000 | 656 |
| 315 | 20240424 | 132800 | 199903757500 | 293000 | 292500 | 293000 | 292500 | 342 |
| 316 | 20240424 | 132700 | 199803628000 | 293000 | 293000 | 293000 | 292500 | 482 |
| 317 | 20240424 | 132600 | 199662539500 | 293000 | 293000 | 293000 | 292500 | 558 |
| 318 | 20240424 | 132500 | 199499207000 | 292500 | 293500 | 293500 | 292500 | 590 |
| 319 | 20240424 | 132400 | 199326314500 | 293500 | 293500 | 293500 | 293000 | 315 |
| 320 | 20240424 | 132300 | 199233955500 | 293500 | 293500 | 293500 | 293000 | 919 |
| 321 | 20240424 | 132200 | 198964462500 | 293000 | 293000 | 293500 | 293000 | 1034 |
| 322 | 20240424 | 132100 | 198661209000 | 293000 | 294000 | 294000 | 292500 | 2488 |
| 323 | 20240424 | 132000 | 197931928500 | 293500 | 294500 | 294500 | 293500 | 1351 |
| 324 | 20240424 | 131900 | 197534967500 | 294500 | 294000 | 294500 | 294000 | 1027 |
| 325 | 20240424 | 131800 | 197232610000 | 294500 | 294000 | 294500 | 294000 | 844 |
| 326 | 20240424 | 131700 | 196984396500 | 294000 | 294000 | 294000 | 293500 | 391 |
| 327 | 20240424 | 131600 | 196869454500 | 293500 | 294000 | 294000 | 293500 | 299 |
| 328 | 20240424 | 131500 | 196781557500 | 294000 | 293500 | 294000 | 293500 | 338 |
| 329 | 20240424 | 131400 | 196682226000 | 294000 | 293500 | 294000 | 293500 | 136 |
| 330 | 20240424 | 131300 | 196642276000 | 293500 | 293500 | 294000 | 293500 | 457 |
| 331 | 20240424 | 131200 | 196508089500 | 293500 | 294000 | 294500 | 293500 | 1898 |
| 332 | 20240424 | 131100 | 195950190000 | 294500 | 294500 | 294500 | 294000 | 268 |
| 333 | 20240424 | 131000 | 195871309000 | 294500 | 295000 | 295000 | 294000 | 454 |
| 334 | 20240424 | 130900 | 195737531500 | 295000 | 295000 | 295000 | 294500 | 462 |
| 335 | 20240424 | 130800 | 195601246000 | 295000 | 295000 | 295000 | 294500 | 509 |
| 336 | 20240424 | 130700 | 195451218000 | 295000 | 294500 | 295000 | 294000 | 517 |
| 337 | 20240424 | 130600 | 195298942500 | 294500 | 295000 | 295000 | 294000 | 788 |
| 338 | 20240424 | 130500 | 195066848000 | 295000 | 294500 | 295000 | 294500 | 566 |
| 339 | 20240424 | 130400 | 194899965000 | 294500 | 294500 | 295000 | 294500 | 489 |
| 340 | 20240424 | 130300 | 194755847500 | 294500 | 295500 | 295500 | 294500 | 1103 |
| 341 | 20240424 | 130200 | 194430666000 | 295000 | 295000 | 295500 | 294500 | 299 |
| 342 | 20240424 | 130100 | 194342462000 | 295000 | 295000 | 295000 | 294500 | 634 |
| 343 | 20240424 | 130000 | 194155622500 | 295000 | 295000 | 295500 | 295000 | 909 |
| 344 | 20240424 | 125900 | 193887391000 | 295500 | 295500 | 295500 | 295000 | 400 |
| 345 | 20240424 | 125800 | 193769243000 | 295000 | 295500 | 296000 | 295000 | 672 |
| 346 | 20240424 | 125700 | 193570621000 | 295500 | 296000 | 296500 | 295000 | 2096 |
| 347 | 20240424 | 125600 | 192950282000 | 296500 | 296000 | 297000 | 296000 | 2228 |
| 348 | 20240424 | 125500 | 192289765500 | 296500 | 296500 | 296500 | 296000 | 1934 |
| 349 | 20240424 | 125400 | 191716546000 | 296500 | 295000 | 296500 | 294500 | 8443 |
| 350 | 20240424 | 125300 | 189220738500 | 295000 | 295000 | 295000 | 294500 | 182 |
| 351 | 20240424 | 125200 | 189167105500 | 294500 | 294000 | 295000 | 294000 | 611 |
| 352 | 20240424 | 125100 | 188986954500 | 294000 | 294000 | 294500 | 294000 | 694 |
| 353 | 20240424 | 125000 | 188782597500 | 294000 | 294500 | 294500 | 294000 | 1005 |
| 354 | 20240424 | 124900 | 188486699500 | 294000 | 294500 | 294500 | 294000 | 151 |
| 355 | 20240424 | 124800 | 188442250000 | 294500 | 294500 | 294500 | 294000 | 384 |
| 356 | 20240424 | 124700 | 188329181000 | 294500 | 294500 | 295000 | 294000 | 2126 |
| 357 | 20240424 | 124600 | 187702979000 | 294500 | 295000 | 295000 | 294500 | 458 |
| 358 | 20240424 | 124500 | 187567940500 | 294500 | 295000 | 295000 | 294500 | 586 |
| 359 | 20240424 | 124400 | 187395096000 | 294500 | 295000 | 295000 | 294500 | 292 |
| 360 | 20240424 | 124300 | 187309048500 | 294500 | 295000 | 295000 | 294500 | 579 |
| 361 | 20240424 | 124200 | 187138306000 | 295000 | 295000 | 295000 | 294500 | 458 |
| 362 | 20240424 | 124100 | 187003256500 | 294500 | 294500 | 295000 | 294000 | 2552 |
| 363 | 20240424 | 124000 | 186251568500 | 294000 | 294000 | 294500 | 293500 | 1675 |
| 364 | 20240424 | 123900 | 185758930500 | 294000 | 293500 | 294000 | 293500 | 486 |
| 365 | 20240424 | 123800 | 185616079000 | 293500 | 294000 | 294000 | 293500 | 237 |
| 366 | 20240424 | 123700 | 185546433000 | 294000 | 294000 | 294000 | 293500 | 207 |
| 367 | 20240424 | 123600 | 185485604000 | 294000 | 294000 | 294000 | 293500 | 554 |
| 368 | 20240424 | 123500 | 185322799000 | 294000 | 294000 | 294000 | 293500 | 212 |
| 369 | 20240424 | 123400 | 185260525000 | 294000 | 293500 | 294000 | 293500 | 410 |
| 370 | 20240424 | 123300 | 185140043500 | 293500 | 294000 | 294000 | 293500 | 438 |
| 371 | 20240424 | 123200 | 185011444500 | 293500 | 294000 | 294000 | 293500 | 341 |
| 372 | 20240424 | 123100 | 184911238500 | 294000 | 293500 | 294000 | 293500 | 221 |
| 373 | 20240424 | 123000 | 184846305000 | 294000 | 294000 | 294000 | 293500 | 195 |
| 374 | 20240424 | 122900 | 184789010500 | 294000 | 293500 | 294000 | 293000 | 402 |
| 375 | 20240424 | 122800 | 184671039000 | 293000 | 293500 | 293500 | 293000 | 321 |
| 376 | 20240424 | 122700 | 184576889500 | 293500 | 293500 | 293500 | 293000 | 285 |
| 377 | 20240424 | 122600 | 184493294000 | 293500 | 293500 | 293500 | 293000 | 191 |
| 378 | 20240424 | 122500 | 184437297500 | 293500 | 293500 | 293500 | 293000 | 547 |
| 379 | 20240424 | 122400 | 184276799500 | 293500 | 293000 | 293500 | 293000 | 116 |
| 380 | 20240424 | 122300 | 184242780000 | 293000 | 293000 | 293500 | 293000 | 489 |
| 381 | 20240424 | 122200 | 184099427000 | 293000 | 293500 | 293500 | 293000 | 259 |
| 382 | 20240424 | 122100 | 184023440000 | 293500 | 293000 | 293500 | 293000 | 446 |
| 383 | 20240424 | 122000 | 183892609500 | 293500 | 293000 | 293500 | 292500 | 323 |
| 384 | 20240424 | 121900 | 183797937500 | 293000 | 292500 | 293000 | 292500 | 453 |
| 385 | 20240424 | 121800 | 183665240500 | 293000 | 293000 | 293000 | 292500 | 293 |
| 386 | 20240424 | 121700 | 183579438500 | 293000 | 292500 | 293000 | 292500 | 331 |
| 387 | 20240424 | 121600 | 183482484500 | 292500 | 292500 | 293000 | 292500 | 111 |
| 388 | 20240424 | 121500 | 183449971500 | 293000 | 293000 | 293000 | 292500 | 290 |
| 389 | 20240424 | 121400 | 183365060000 | 292500 | 292500 | 293000 | 292000 | 1154 |
| 390 | 20240424 | 121300 | 183027619500 | 292500 | 292500 | 293000 | 292000 | 501 |
| 391 | 20240424 | 121200 | 182880982500 | 292500 | 293000 | 293000 | 292500 | 195 |
| 392 | 20240424 | 121100 | 182823904000 | 293000 | 292500 | 293000 | 292000 | 761 |
| 393 | 20240424 | 121000 | 182601349500 | 292500 | 292000 | 292500 | 292000 | 245 |
| 394 | 20240424 | 120900 | 182529697000 | 292000 | 292500 | 292500 | 291500 | 633 |
| 395 | 20240424 | 120800 | 182344785000 | 292500 | 292000 | 292500 | 291500 | 672 |
| 396 | 20240424 | 120700 | 182148573000 | 292000 | 292500 | 293000 | 292000 | 1205 |
| 397 | 20240424 | 120600 | 181796499500 | 292500 | 292500 | 293000 | 292500 | 523 |
| 398 | 20240424 | 120500 | 181643500000 | 292500 | 292500 | 293000 | 292500 | 583 |
| 399 | 20240424 | 120400 | 181472895000 | 292500 | 293000 | 293500 | 292500 | 383 |
| 400 | 20240424 | 120300 | 181360681000 | 293000 | 293500 | 293500 | 293000 | 681 |
| 401 | 20240424 | 120200 | 181160984000 | 293500 | 293000 | 293500 | 293000 | 586 |
| 402 | 20240424 | 120100 | 180989217000 | 293500 | 293500 | 294000 | 293000 | 267 |
| 403 | 20240424 | 120000 | 180910858500 | 293500 | 293500 | 294000 | 293500 | 666 |
| 404 | 20240424 | 115900 | 180715376500 | 293500 | 293500 | 293500 | 293000 | 543 |
| 405 | 20240424 | 115800 | 180556142500 | 293000 | 293500 | 293500 | 293000 | 219 |
| 406 | 20240424 | 115700 | 180491888500 | 293500 | 293500 | 294000 | 293000 | 555 |
| 407 | 20240424 | 115600 | 180329111500 | 294000 | 293500 | 294000 | 293500 | 589 |
| 408 | 20240424 | 115500 | 180156043000 | 293500 | 293500 | 294000 | 293500 | 382 |
| 409 | 20240424 | 115400 | 180043844500 | 293500 | 294500 | 294500 | 293500 | 1110 |
| 410 | 20240424 | 115300 | 179717573500 | 294000 | 294000 | 294500 | 294000 | 463 |
| 411 | 20240424 | 115200 | 179581357500 | 294000 | 294000 | 294500 | 294000 | 576 |
| 412 | 20240424 | 115100 | 179411869000 | 294000 | 294500 | 294500 | 294000 | 527 |
| 413 | 20240424 | 115000 | 179256731000 | 294500 | 294500 | 294500 | 294000 | 376 |
| 414 | 20240424 | 114900 | 179146051500 | 294000 | 294000 | 294500 | 294000 | 829 |
| 415 | 20240424 | 114800 | 178902011500 | 294000 | 294500 | 294500 | 294000 | 461 |
| 416 | 20240424 | 114700 | 178766317500 | 294500 | 294000 | 294500 | 294000 | 304 |
| 417 | 20240424 | 114600 | 178676826000 | 294000 | 294000 | 294500 | 294000 | 1284 |
| 418 | 20240424 | 114500 | 178299224000 | 294500 | 294500 | 294500 | 294000 | 420 |
| 419 | 20240424 | 114400 | 178175577500 | 294500 | 293000 | 294500 | 293000 | 3084 |
| 420 | 20240424 | 114300 | 177269661000 | 293500 | 293000 | 293500 | 292500 | 1427 |
| 421 | 20240424 | 114200 | 176851670500 | 293000 | 293500 | 293500 | 293000 | 278 |
| 422 | 20240424 | 114100 | 176770122500 | 293000 | 293500 | 294000 | 293000 | 887 |
| 423 | 20240424 | 114000 | 176509739000 | 293500 | 293000 | 294000 | 293000 | 530 |
| 424 | 20240424 | 113900 | 176354105500 | 293500 | 293500 | 293500 | 293000 | 381 |
| 425 | 20240424 | 113800 | 176242379500 | 293500 | 294000 | 294000 | 293000 | 1311 |
| 426 | 20240424 | 113700 | 175857496000 | 294000 | 294000 | 294000 | 293500 | 364 |
| 427 | 20240424 | 113600 | 175750512000 | 294000 | 294000 | 294500 | 293500 | 1086 |
| 428 | 20240424 | 113500 | 175431149500 | 294000 | 294000 | 294500 | 294000 | 334 |
| 429 | 20240424 | 113400 | 175332874500 | 294500 | 293500 | 294500 | 293500 | 1067 |
| 430 | 20240424 | 113300 | 175018966500 | 294000 | 294000 | 294000 | 293500 | 607 |
| 431 | 20240424 | 113200 | 174840636000 | 293500 | 293500 | 294000 | 293000 | 1271 |
| 432 | 20240424 | 113100 | 174467574000 | 293500 | 293000 | 293500 | 293000 | 568 |
| 433 | 20240424 | 113000 | 174301089000 | 293500 | 293000 | 293500 | 293000 | 575 |
| 434 | 20240424 | 112900 | 174132525500 | 293500 | 294000 | 294000 | 293000 | 2319 |
| 435 | 20240424 | 112800 | 173452395500 | 294000 | 295500 | 295500 | 294000 | 2456 |
| 436 | 20240424 | 112700 | 172729005500 | 295500 | 294500 | 295500 | 294500 | 4699 |
| 437 | 20240424 | 112600 | 171341262500 | 295000 | 293500 | 295000 | 293000 | 10335 |
| 438 | 20240424 | 112500 | 168299467000 | 293500 | 293000 | 293500 | 292500 | 2917 |
| 439 | 20240424 | 112400 | 167444535500 | 293000 | 292500 | 293000 | 292500 | 578 |
| 440 | 20240424 | 112300 | 167275262000 | 292500 | 293000 | 293000 | 292500 | 1043 |
| 441 | 20240424 | 112200 | 166969943000 | 293000 | 292500 | 293000 | 292500 | 1536 |
| 442 | 20240424 | 112100 | 166519952500 | 293000 | 292500 | 293000 | 292500 | 2471 |
| 443 | 20240424 | 112000 | 165796993000 | 292000 | 292000 | 292500 | 292000 | 1303 |
| 444 | 20240424 | 111900 | 165416108500 | 292000 | 291000 | 292500 | 291000 | 3778 |
| 445 | 20240424 | 111800 | 164313400000 | 291500 | 291000 | 291500 | 290500 | 2486 |
| 446 | 20240424 | 111700 | 163589205500 | 291000 | 291000 | 291000 | 290500 | 796 |
| 447 | 20240424 | 111600 | 163357641500 | 290500 | 290500 | 291000 | 290500 | 415 |
| 448 | 20240424 | 111500 | 163236909000 | 291000 | 290500 | 291000 | 290000 | 557 |
| 449 | 20240424 | 111400 | 163075092000 | 290500 | 290500 | 290500 | 290000 | 460 |
| 450 | 20240424 | 111300 | 162941518500 | 290500 | 290000 | 290500 | 290000 | 642 |
| 451 | 20240424 | 111200 | 162755074000 | 290500 | 290500 | 290500 | 290000 | 1129 |
| 452 | 20240424 | 111100 | 162427310000 | 290000 | 290500 | 290500 | 290000 | 544 |
| 453 | 20240424 | 111000 | 162269353000 | 290500 | 289500 | 290500 | 289500 | 660 |
| 454 | 20240424 | 110900 | 162077950000 | 290000 | 290000 | 290000 | 289500 | 469 |
| 455 | 20240424 | 110800 | 161941945000 | 290000 | 290000 | 290000 | 289500 | 458 |
| 456 | 20240424 | 110700 | 161809165500 | 290000 | 289500 | 290000 | 289500 | 431 |
| 457 | 20240424 | 110600 | 161684240500 | 290000 | 289500 | 290000 | 289500 | 386 |
| 458 | 20240424 | 110500 | 161572347000 | 289500 | 290000 | 290000 | 289500 | 384 |
| 459 | 20240424 | 110400 | 161461025500 | 289500 | 289500 | 290500 | 289500 | 452 |
| 460 | 20240424 | 110300 | 161330074000 | 290500 | 290000 | 290500 | 289500 | 1037 |
| 461 | 20240424 | 110200 | 161029323000 | 290000 | 290000 | 290500 | 289500 | 1856 |
| 462 | 20240424 | 110100 | 160490765000 | 290500 | 290000 | 290500 | 290000 | 1442 |
| 463 | 20240424 | 110000 | 160071929500 | 290500 | 290000 | 290500 | 290000 | 393 |
| 464 | 20240424 | 105900 | 159957799500 | 290500 | 290000 | 291000 | 290000 | 2915 |
| 465 | 20240424 | 105800 | 159111423000 | 290000 | 289500 | 290000 | 289500 | 735 |
| 466 | 20240424 | 105700 | 158898290000 | 290000 | 289500 | 290000 | 289500 | 1575 |
| 467 | 20240424 | 105600 | 158441865000 | 290000 | 289500 | 290000 | 289000 | 1832 |
| 468 | 20240424 | 105500 | 157911378500 | 289000 | 288500 | 289500 | 288500 | 1265 |
| 469 | 20240424 | 105400 | 157545774000 | 289000 | 289000 | 289000 | 288500 | 485 |
| 470 | 20240424 | 105300 | 157405651000 | 289000 | 288500 | 289000 | 288000 | 528 |
| 471 | 20240424 | 105200 | 157253325000 | 288500 | 288000 | 288500 | 288000 | 366 |
| 472 | 20240424 | 105100 | 157147743500 | 288500 | 288500 | 289000 | 288000 | 409 |
| 473 | 20240424 | 105000 | 157029777500 | 288500 | 288500 | 289000 | 288000 | 606 |
| 474 | 20240424 | 104900 | 156854960000 | 288500 | 287500 | 289000 | 287500 | 700 |
| 475 | 20240424 | 104800 | 156653270000 | 288000 | 288500 | 288500 | 287500 | 361 |
| 476 | 20240424 | 104700 | 156549255500 | 288500 | 288000 | 288500 | 287500 | 577 |
| 477 | 20240424 | 104600 | 156382950500 | 288500 | 288500 | 288500 | 288000 | 771 |
| 478 | 20240424 | 104500 | 156160777500 | 288000 | 288500 | 288500 | 288000 | 402 |
| 479 | 20240424 | 104400 | 156044882500 | 288500 | 288000 | 288500 | 288000 | 244 |
| 480 | 20240424 | 104300 | 155974529000 | 288500 | 288500 | 288500 | 288000 | 278 |
| 481 | 20240424 | 104200 | 155894342000 | 288500 | 288000 | 288500 | 287500 | 616 |
| 482 | 20240424 | 104100 | 155716957000 | 288000 | 287500 | 288000 | 287500 | 353 |
| 483 | 20240424 | 104000 | 155615347000 | 288000 | 288000 | 288500 | 287500 | 2611 |
| 484 | 20240424 | 103900 | 154863284500 | 288500 | 288500 | 289000 | 288000 | 1075 |
| 485 | 20240424 | 103800 | 154553067000 | 289000 | 288500 | 289000 | 288000 | 1002 |
| 486 | 20240424 | 103700 | 154264022500 | 289000 | 288500 | 289000 | 288500 | 618 |
| 487 | 20240424 | 103600 | 154085527000 | 289000 | 289000 | 289500 | 288500 | 1241 |
| 488 | 20240424 | 103500 | 153726954500 | 288500 | 288500 | 289000 | 288000 | 590 |
| 489 | 20240424 | 103400 | 153556571000 | 288500 | 288500 | 289000 | 288000 | 1637 |
| 490 | 20240424 | 103300 | 153084282500 | 288500 | 289000 | 289000 | 288500 | 1368 |
| 491 | 20240424 | 103200 | 152688980000 | 289000 | 289000 | 289500 | 288500 | 654 |
| 492 | 20240424 | 103100 | 152500025000 | 289000 | 289000 | 290000 | 288500 | 2069 |
| 493 | 20240424 | 103000 | 151901720000 | 289500 | 289500 | 290000 | 289000 | 2378 |
| 494 | 20240424 | 102900 | 151213453000 | 289500 | 288500 | 289500 | 288000 | 1180 |
| 495 | 20240424 | 102800 | 150872897000 | 288000 | 288000 | 288500 | 288000 | 592 |
| 496 | 20240424 | 102700 | 150702168500 | 288500 | 289000 | 289000 | 288000 | 684 |
| 497 | 20240424 | 102600 | 150504780000 | 289000 | 288000 | 289000 | 287500 | 1823 |
| 498 | 20240424 | 102500 | 149979530500 | 288000 | 287000 | 288000 | 287000 | 988 |
| 499 | 20240424 | 102400 | 149695515000 | 287500 | 287500 | 287500 | 287000 | 1486 |
| 500 | 20240424 | 102300 | 149268547500 | 287500 | 287500 | 288000 | 286500 | 4189 |
| 501 | 20240424 | 102200 | 148065615000 | 287500 | 288000 | 288000 | 287000 | 1849 |
| 502 | 20240424 | 102100 | 147534105000 | 287500 | 288000 | 288500 | 287500 | 1419 |
| 503 | 20240424 | 102000 | 147125591000 | 288000 | 288000 | 288500 | 287500 | 1290 |
| 504 | 20240424 | 101900 | 146754152000 | 287500 | 288000 | 288500 | 287500 | 5422 |
| 505 | 20240424 | 101800 | 145194261500 | 288500 | 288500 | 289000 | 288000 | 1642 |
| 506 | 20240424 | 101700 | 144720572500 | 288500 | 289000 | 289000 | 288500 | 1637 |
| 507 | 20240424 | 101600 | 144248068500 | 288500 | 288500 | 289000 | 288500 | 1124 |
| 508 | 20240424 | 101500 | 143923653500 | 289000 | 290500 | 290500 | 289000 | 3296 |
| 509 | 20240424 | 101400 | 142969624500 | 290500 | 289500 | 290500 | 289500 | 1174 |
| 510 | 20240424 | 101300 | 142629128500 | 289500 | 290500 | 290500 | 289500 | 1689 |
| 511 | 20240424 | 101200 | 142139079500 | 290500 | 290000 | 290500 | 289000 | 1634 |
| 512 | 20240424 | 101100 | 141665661000 | 289500 | 290500 | 290500 | 289000 | 2248 |
| 513 | 20240424 | 101000 | 141014483500 | 290500 | 289500 | 290500 | 289500 | 1548 |
| 514 | 20240424 | 100900 | 140565457500 | 290000 | 289500 | 290000 | 289500 | 559 |
| 515 | 20240424 | 100800 | 140403410500 | 289500 | 289500 | 290000 | 289500 | 1173 |
| 516 | 20240424 | 100700 | 140063749000 | 289500 | 289000 | 290000 | 289000 | 722 |
| 517 | 20240424 | 100600 | 139854800000 | 289000 | 289000 | 290000 | 288500 | 5633 |
| 518 | 20240424 | 100500 | 138226408500 | 289000 | 288500 | 289500 | 288500 | 1997 |
| 519 | 20240424 | 100400 | 137649930500 | 289000 | 289500 | 289500 | 288500 | 1961 |
| 520 | 20240424 | 100300 | 137082953000 | 289500 | 289500 | 290000 | 289000 | 878 |
| 521 | 20240424 | 100200 | 136828588000 | 289500 | 289500 | 289500 | 289000 | 2505 |
| 522 | 20240424 | 100100 | 136104108000 | 289000 | 289500 | 290000 | 289000 | 2837 |
| 523 | 20240424 | 100000 | 135283315000 | 290000 | 290000 | 290500 | 289500 | 1070 |
| 524 | 20240424 | 095900 | 134973045000 | 290000 | 289500 | 290500 | 289500 | 1579 |
| 525 | 20240424 | 095800 | 134515389500 | 289500 | 290000 | 290000 | 289500 | 1599 |
| 526 | 20240424 | 095700 | 134052101000 | 290000 | 289500 | 290000 | 289000 | 1603 |
| 527 | 20240424 | 095600 | 133588042500 | 289500 | 289000 | 290000 | 289000 | 1700 |
| 528 | 20240424 | 095500 | 133095940000 | 290000 | 290000 | 290500 | 289000 | 7408 |
| 529 | 20240424 | 095400 | 130949335000 | 290500 | 292000 | 292000 | 290000 | 5821 |
| 530 | 20240424 | 095300 | 129256123000 | 292000 | 292000 | 292500 | 291500 | 2027 |
| 531 | 20240424 | 095200 | 128664540000 | 292000 | 291500 | 292000 | 291500 | 822 |
| 532 | 20240424 | 095100 | 128424637500 | 291500 | 291500 | 292000 | 291500 | 660 |
| 533 | 20240424 | 095000 | 128232027500 | 292000 | 292000 | 292000 | 291500 | 448 |
| 534 | 20240424 | 094900 | 128101322500 | 291500 | 292000 | 292500 | 291500 | 1728 |
| 535 | 20240424 | 094800 | 127597142000 | 292500 | 293500 | 293500 | 292000 | 2552 |
| 536 | 20240424 | 094700 | 126849520000 | 293500 | 292500 | 293500 | 292500 | 2287 |
| 537 | 20240424 | 094600 | 126179250000 | 292500 | 292000 | 292500 | 292000 | 1329 |
| 538 | 20240424 | 094500 | 125790616000 | 292000 | 292000 | 292500 | 291500 | 962 |
| 539 | 20240424 | 094400 | 125509614000 | 291500 | 291500 | 292500 | 291500 | 1667 |
| 540 | 20240424 | 094300 | 125023208000 | 292000 | 292500 | 292500 | 291500 | 2091 |
| 541 | 20240424 | 094200 | 124413058500 | 292000 | 292500 | 293000 | 292000 | 1579 |
| 542 | 20240424 | 094100 | 123951479000 | 292000 | 292500 | 293000 | 292000 | 1589 |
| 543 | 20240424 | 094000 | 123486917500 | 292000 | 292500 | 293000 | 292000 | 2861 |
| 544 | 20240424 | 093900 | 122650203000 | 293000 | 292500 | 293000 | 292000 | 649 |
| 545 | 20240424 | 093800 | 122460247500 | 292500 | 293000 | 293500 | 292000 | 5419 |
| 546 | 20240424 | 093700 | 120872846000 | 293000 | 292500 | 293000 | 292500 | 1200 |
| 547 | 20240424 | 093600 | 120521337000 | 292500 | 293000 | 293000 | 292000 | 2658 |
| 548 | 20240424 | 093500 | 119743822500 | 293000 | 291000 | 293000 | 291000 | 3578 |
| 549 | 20240424 | 093400 | 118698706500 | 291000 | 290500 | 291500 | 290500 | 2707 |
| 550 | 20240424 | 093300 | 117910837000 | 290500 | 291500 | 291500 | 290000 | 8413 |
| 551 | 20240424 | 093200 | 115467179500 | 291000 | 292000 | 292500 | 291000 | 3642 |
| 552 | 20240424 | 093100 | 114404841000 | 292000 | 292000 | 292500 | 291500 | 1933 |
| 553 | 20240424 | 093000 | 113840460500 | 292000 | 291500 | 292000 | 291000 | 5566 |
| 554 | 20240424 | 092900 | 112218769000 | 291500 | 291500 | 292000 | 291500 | 1903 |
| 555 | 20240424 | 092800 | 111663657500 | 291500 | 292500 | 293000 | 291500 | 5025 |
| 556 | 20240424 | 092700 | 110196218500 | 292500 | 293000 | 293000 | 292000 | 3380 |
| 557 | 20240424 | 092600 | 109207695000 | 293000 | 291500 | 293000 | 290500 | 8250 |
| 558 | 20240424 | 092500 | 106803999000 | 291500 | 292000 | 293000 | 291500 | 6170 |
| 559 | 20240424 | 092400 | 105002212000 | 292500 | 292000 | 292500 | 291500 | 7155 |
| 560 | 20240424 | 092300 | 102913179000 | 292500 | 293500 | 294000 | 292000 | 9882 |
| 561 | 20240424 | 092200 | 100018318000 | 294000 | 295000 | 295000 | 293500 | 5109 |
| 562 | 20240424 | 092100 | 98514722500 | 295000 | 296000 | 297000 | 295000 | 3887 |
| 563 | 20240424 | 092000 | 97363560000 | 296000 | 295000 | 296500 | 294500 | 4212 |
| 564 | 20240424 | 091900 | 96117789500 | 295000 | 294000 | 295000 | 293500 | 6846 |
| 565 | 20240424 | 091800 | 94103898000 | 294000 | 296000 | 296000 | 294000 | 7743 |
| 566 | 20240424 | 091700 | 91819053500 | 296000 | 296000 | 296500 | 295000 | 6835 |
| 567 | 20240424 | 091600 | 89797315000 | 295500 | 297500 | 298000 | 295500 | 6835 |
| 568 | 20240424 | 091500 | 87771165000 | 298000 | 298000 | 298500 | 297500 | 4364 |
| 569 | 20240424 | 091400 | 86470976000 | 298000 | 297000 | 299000 | 297000 | 6004 |
| 570 | 20240424 | 091300 | 84682012500 | 297000 | 299000 | 299000 | 297000 | 7453 |
| 571 | 20240424 | 091200 | 82463985000 | 298000 | 299500 | 300000 | 298000 | 6571 |
| 572 | 20240424 | 091100 | 80498693500 | 299500 | 299000 | 300000 | 298500 | 15912 |
| 573 | 20240424 | 091000 | 75732364000 | 299000 | 299000 | 299000 | 298500 | 5830 |
| 574 | 20240424 | 090900 | 73990747500 | 298500 | 297500 | 299000 | 297000 | 10663 |
| 575 | 20240424 | 090800 | 70814251500 | 298000 | 300500 | 300500 | 297500 | 11670 |
| 576 | 20240424 | 090700 | 67324056500 | 300500 | 299000 | 301000 | 298500 | 18667 |
| 577 | 20240424 | 090600 | 61720253500 | 299000 | 300500 | 301000 | 299000 | 15590 |
| 578 | 20240424 | 090500 | 57043034000 | 300500 | 301000 | 301000 | 299500 | 21750 |
| 579 | 20240424 | 090400 | 50510016500 | 300500 | 301000 | 302000 | 300000 | 23898 |
| 580 | 20240424 | 090300 | 43312945000 | 301500 | 298500 | 301500 | 297500 | 34633 |
| 581 | 20240424 | 090200 | 32949419000 | 298500 | 298000 | 300000 | 297000 | 29908 |
| 582 | 20240424 | 090100 | 24017193000 | 297500 | 294000 | 298000 | 293000 | 30413 |
| 583 | 20240424 | 090000 | 15021736500 | 294500 | 291500 | 296000 | 290000 | 51326 |