34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 184100 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 12835 |
| 3 | 20240426 | 184000 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 4 | 20240426 | 183900 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 5 | 20240426 | 183800 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 6 | 20240426 | 183700 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 7 | 20240426 | 183600 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 8 | 20240426 | 183500 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 9 | 20240426 | 183400 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 10 | 20240426 | 183300 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 11 | 20240426 | 183200 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 12 | 20240426 | 183100 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 13 | 20240426 | 183000 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 14 | 20240426 | 182900 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 15 | 20240426 | 182800 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 16 | 20240426 | 182700 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 17 | 20240426 | 182600 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 18 | 20240426 | 182500 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 19 | 20240426 | 182400 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 20 | 20240426 | 182300 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 21 | 20240426 | 182200 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 22 | 20240426 | 182100 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 23 | 20240426 | 182000 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 24 | 20240426 | 181900 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 25 | 20240426 | 181800 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 26 | 20240426 | 181700 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 27 | 20240426 | 181600 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 28 | 20240426 | 181500 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 29 | 20240426 | 181400 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 30 | 20240426 | 181300 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 31 | 20240426 | 181200 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 32 | 20240426 | 181100 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 12835 |
| 33 | 20240426 | 181000 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 34 | 20240426 | 180900 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 35 | 20240426 | 180800 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 36 | 20240426 | 180700 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 37 | 20240426 | 180600 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 38 | 20240426 | 180500 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 39 | 20240426 | 180400 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 40 | 20240426 | 180300 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 41 | 20240426 | 180200 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 42 | 20240426 | 180100 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 43 | 20240426 | 180000 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 44 | 20240426 | 175900 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 45 | 20240426 | 175800 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 46 | 20240426 | 175700 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 47 | 20240426 | 175600 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 48 | 20240426 | 175500 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 49 | 20240426 | 175400 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 50 | 20240426 | 175300 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 51 | 20240426 | 175200 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 52 | 20240426 | 175100 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 53 | 20240426 | 175000 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 54 | 20240426 | 174900 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 55 | 20240426 | 174800 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 56 | 20240426 | 174700 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 57 | 20240426 | 174600 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 58 | 20240426 | 174500 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 59 | 20240426 | 174400 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 60 | 20240426 | 174300 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 61 | 20240426 | 174200 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 62 | 20240426 | 174100 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 12835 |
| 63 | 20240426 | 174000 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 64 | 20240426 | 173900 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 65 | 20240426 | 173800 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 66 | 20240426 | 173700 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 67 | 20240426 | 173600 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 68 | 20240426 | 173500 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 69 | 20240426 | 173400 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 70 | 20240426 | 173300 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 71 | 20240426 | 173200 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 72 | 20240426 | 173100 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 73 | 20240426 | 173000 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 74 | 20240426 | 172900 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 75 | 20240426 | 172800 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 76 | 20240426 | 172700 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 77 | 20240426 | 172600 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 78 | 20240426 | 172500 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 79 | 20240426 | 172400 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 80 | 20240426 | 172300 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 81 | 20240426 | 172200 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 82 | 20240426 | 172100 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 83 | 20240426 | 172000 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 84 | 20240426 | 171900 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 85 | 20240426 | 171800 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 86 | 20240426 | 171700 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 87 | 20240426 | 171600 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 88 | 20240426 | 171500 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 89 | 20240426 | 171400 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 90 | 20240426 | 171300 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 91 | 20240426 | 171200 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 92 | 20240426 | 171100 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 12835 |
| 93 | 20240426 | 171000 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 94 | 20240426 | 170900 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 95 | 20240426 | 170800 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 96 | 20240426 | 170700 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 97 | 20240426 | 170600 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 98 | 20240426 | 170500 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 99 | 20240426 | 170400 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 100 | 20240426 | 170300 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 101 | 20240426 | 170200 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 102 | 20240426 | 170100 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 103 | 20240426 | 170000 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 104 | 20240426 | 165900 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 105 | 20240426 | 165800 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 106 | 20240426 | 165700 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 107 | 20240426 | 165600 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 108 | 20240426 | 165500 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 109 | 20240426 | 165400 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 110 | 20240426 | 165300 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 111 | 20240426 | 165200 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 112 | 20240426 | 165100 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 113 | 20240426 | 165000 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 114 | 20240426 | 164900 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 115 | 20240426 | 164800 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 116 | 20240426 | 164700 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 117 | 20240426 | 164600 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 118 | 20240426 | 164500 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 119 | 20240426 | 164400 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 120 | 20240426 | 164300 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 121 | 20240426 | 164200 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 122 | 20240426 | 164100 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 12835 |
| 123 | 20240426 | 164000 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 124 | 20240426 | 163900 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 125 | 20240426 | 163800 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 126 | 20240426 | 163700 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 127 | 20240426 | 163600 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 128 | 20240426 | 163500 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 129 | 20240426 | 163400 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 130 | 20240426 | 163300 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 131 | 20240426 | 163200 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 132 | 20240426 | 163100 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 133 | 20240426 | 163000 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 134 | 20240426 | 162900 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 135 | 20240426 | 162800 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 136 | 20240426 | 162700 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 137 | 20240426 | 162600 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 138 | 20240426 | 162500 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 139 | 20240426 | 162400 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 140 | 20240426 | 162300 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 141 | 20240426 | 162200 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 142 | 20240426 | 162100 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 143 | 20240426 | 162000 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 144 | 20240426 | 161900 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 145 | 20240426 | 161800 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 146 | 20240426 | 161700 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 147 | 20240426 | 161600 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 148 | 20240426 | 161500 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 149 | 20240426 | 161400 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 150 | 20240426 | 161300 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 151 | 20240426 | 161200 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 152 | 20240426 | 161100 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 12835 |
| 153 | 20240426 | 161000 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 154 | 20240426 | 160900 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 155 | 20240426 | 160800 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 156 | 20240426 | 160700 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 157 | 20240426 | 160600 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 158 | 20240426 | 160500 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 159 | 20240426 | 160400 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 160 | 20240426 | 160300 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 161 | 20240426 | 160200 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 162 | 20240426 | 160100 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 163 | 20240426 | 160000 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 164 | 20240426 | 155900 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 165 | 20240426 | 155800 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 166 | 20240426 | 155700 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 167 | 20240426 | 155600 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 168 | 20240426 | 155500 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 169 | 20240426 | 155400 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 170 | 20240426 | 155300 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 171 | 20240426 | 155200 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 172 | 20240426 | 155100 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 173 | 20240426 | 155000 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 174 | 20240426 | 154900 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 175 | 20240426 | 154800 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 176 | 20240426 | 154700 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 177 | 20240426 | 154600 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 178 | 20240426 | 154500 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 179 | 20240426 | 154400 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 180 | 20240426 | 154300 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 181 | 20240426 | 154200 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 182 | 20240426 | 154100 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 12835 |
| 183 | 20240426 | 154000 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 184 | 20240426 | 153900 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 185 | 20240426 | 153800 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 186 | 20240426 | 153700 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 187 | 20240426 | 153600 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 188 | 20240426 | 153500 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 189 | 20240426 | 153400 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 190 | 20240426 | 153300 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 191 | 20240426 | 153200 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 192 | 20240426 | 153100 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 193 | 20240426 | 153000 | 104673932500 | 281000 | 281000 | 281000 | 281000 | 12835 |
| 194 | 20240426 | 152900 | 101067297500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 195 | 20240426 | 152800 | 101067297500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 196 | 20240426 | 152700 | 101067297500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 197 | 20240426 | 152600 | 101067297500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 198 | 20240426 | 152500 | 101067297500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 199 | 20240426 | 152400 | 101067297500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 200 | 20240426 | 152300 | 101067297500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 201 | 20240426 | 152200 | 101067297500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 202 | 20240426 | 152100 | 101067297500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 203 | 20240426 | 152000 | 101067297500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 204 | 20240426 | 151900 | 101067297500 | 281000 | 281500 | 281500 | 280500 | 1175 |
| 205 | 20240426 | 151800 | 100737228500 | 281000 | 281500 | 281500 | 281000 | 1949 |
| 206 | 20240426 | 151700 | 100189242000 | 281500 | 281000 | 281500 | 281000 | 722 |
| 207 | 20240426 | 151600 | 99986130500 | 281500 | 281000 | 281500 | 281000 | 1062 |
| 208 | 20240426 | 151500 | 99687220500 | 281500 | 281000 | 281500 | 281000 | 650 |
| 209 | 20240426 | 151400 | 99504373500 | 281500 | 281000 | 281500 | 280500 | 756 |
| 210 | 20240426 | 151300 | 99291815500 | 281500 | 281500 | 281500 | 280500 | 2338 |
| 211 | 20240426 | 151200 | 98634823500 | 281000 | 281000 | 281500 | 280500 | 1366 |
| 212 | 20240426 | 151100 | 98250987500 | 281000 | 281000 | 281000 | 280500 | 387 |
| 213 | 20240426 | 151000 | 98142262000 | 280500 | 280500 | 281500 | 280500 | 1086 |
| 214 | 20240426 | 150900 | 97837082500 | 281000 | 281000 | 281500 | 280500 | 1312 |
| 215 | 20240426 | 150800 | 97468438500 | 280500 | 280500 | 281000 | 280500 | 639 |
| 216 | 20240426 | 150700 | 97288915500 | 281000 | 281000 | 281000 | 280500 | 714 |
| 217 | 20240426 | 150600 | 97088299000 | 281000 | 281500 | 281500 | 281000 | 1484 |
| 218 | 20240426 | 150500 | 96671028000 | 281500 | 281000 | 281500 | 281000 | 513 |
| 219 | 20240426 | 150400 | 96526638500 | 281000 | 280500 | 281500 | 280500 | 1103 |
| 220 | 20240426 | 150300 | 96216705500 | 281000 | 281000 | 281000 | 280500 | 844 |
| 221 | 20240426 | 150200 | 95979608500 | 280500 | 280500 | 281000 | 280500 | 463 |
| 222 | 20240426 | 150100 | 95849555500 | 281000 | 281000 | 281000 | 280500 | 525 |
| 223 | 20240426 | 150000 | 95702049000 | 281000 | 280500 | 281000 | 280500 | 425 |
| 224 | 20240426 | 145900 | 95582691000 | 280500 | 281000 | 281000 | 280500 | 386 |
| 225 | 20240426 | 145800 | 95474293000 | 280500 | 281000 | 281500 | 280500 | 1657 |
| 226 | 20240426 | 145700 | 95008572500 | 281000 | 281000 | 281500 | 281000 | 479 |
| 227 | 20240426 | 145600 | 94873759000 | 281500 | 281500 | 281500 | 281000 | 616 |
| 228 | 20240426 | 145500 | 94700422000 | 281000 | 281500 | 281500 | 281000 | 859 |
| 229 | 20240426 | 145400 | 94458657500 | 281500 | 281000 | 281500 | 281000 | 678 |
| 230 | 20240426 | 145300 | 94267852500 | 281500 | 281000 | 281500 | 281000 | 507 |
| 231 | 20240426 | 145200 | 94125151000 | 281000 | 281500 | 281500 | 281000 | 437 |
| 232 | 20240426 | 145100 | 94002295500 | 281500 | 281500 | 281500 | 281000 | 1188 |
| 233 | 20240426 | 145000 | 93668043000 | 281500 | 282000 | 282500 | 281500 | 1778 |
| 234 | 20240426 | 144900 | 93166512000 | 282500 | 282000 | 282500 | 281500 | 2619 |
| 235 | 20240426 | 144800 | 92427829500 | 282000 | 282000 | 282000 | 281500 | 545 |
| 236 | 20240426 | 144700 | 92274196500 | 281500 | 281500 | 282000 | 281000 | 1717 |
| 237 | 20240426 | 144600 | 91790668000 | 281500 | 281000 | 281500 | 281000 | 1754 |
| 238 | 20240426 | 144500 | 91296989500 | 281000 | 280500 | 281500 | 280500 | 2073 |
| 239 | 20240426 | 144400 | 90714477000 | 281000 | 280000 | 281000 | 280000 | 2596 |
| 240 | 20240426 | 144300 | 89986343000 | 280000 | 280000 | 280500 | 279500 | 1001 |
| 241 | 20240426 | 144200 | 89706067500 | 280000 | 280000 | 280500 | 280000 | 563 |
| 242 | 20240426 | 144100 | 89548289500 | 280000 | 280000 | 280500 | 280000 | 400 |
| 243 | 20240426 | 144000 | 89436140000 | 280000 | 280500 | 280500 | 280000 | 467 |
| 244 | 20240426 | 143900 | 89305234000 | 280500 | 280000 | 280500 | 280000 | 723 |
| 245 | 20240426 | 143800 | 89102767500 | 280000 | 280000 | 280500 | 280000 | 605 |
| 246 | 20240426 | 143700 | 88933248500 | 280500 | 280000 | 280500 | 280000 | 542 |
| 247 | 20240426 | 143600 | 88781319000 | 280000 | 280000 | 280500 | 279500 | 389 |
| 248 | 20240426 | 143500 | 88672399000 | 280000 | 280000 | 280000 | 279500 | 573 |
| 249 | 20240426 | 143400 | 88512106000 | 280000 | 279500 | 280000 | 279500 | 282 |
| 250 | 20240426 | 143300 | 88433159000 | 279500 | 279500 | 280000 | 279500 | 567 |
| 251 | 20240426 | 143200 | 88274553500 | 279500 | 280000 | 280000 | 279500 | 442 |
| 252 | 20240426 | 143100 | 88150896000 | 279500 | 280000 | 280000 | 279500 | 1227 |
| 253 | 20240426 | 143000 | 87807612000 | 280500 | 280000 | 280500 | 280000 | 849 |
| 254 | 20240426 | 142900 | 87569766000 | 280000 | 280500 | 280500 | 280000 | 363 |
| 255 | 20240426 | 142800 | 87467988000 | 280500 | 280500 | 280500 | 280000 | 318 |
| 256 | 20240426 | 142700 | 87378818000 | 280000 | 280000 | 280500 | 280000 | 691 |
| 257 | 20240426 | 142600 | 87185093500 | 280000 | 280500 | 280500 | 280000 | 648 |
| 258 | 20240426 | 142500 | 87003636000 | 280500 | 280500 | 280500 | 280000 | 347 |
| 259 | 20240426 | 142400 | 86906343000 | 280000 | 279500 | 280500 | 279500 | 607 |
| 260 | 20240426 | 142300 | 86736222000 | 279500 | 279500 | 280000 | 279500 | 422 |
| 261 | 20240426 | 142200 | 86618124500 | 280000 | 280000 | 280000 | 279500 | 438 |
| 262 | 20240426 | 142100 | 86495530000 | 280000 | 280500 | 281000 | 279500 | 2079 |
| 263 | 20240426 | 142000 | 85913120500 | 280500 | 281000 | 281000 | 280500 | 798 |
| 264 | 20240426 | 141900 | 85689109500 | 281000 | 281000 | 281000 | 280500 | 1064 |
| 265 | 20240426 | 141800 | 85390184500 | 280500 | 280500 | 281000 | 280500 | 1543 |
| 266 | 20240426 | 141700 | 84956623000 | 281000 | 281000 | 281000 | 280500 | 499 |
| 267 | 20240426 | 141600 | 84816427000 | 281000 | 281000 | 281500 | 280500 | 959 |
| 268 | 20240426 | 141500 | 84546802500 | 281500 | 281500 | 281500 | 280500 | 1324 |
| 269 | 20240426 | 141400 | 84174777500 | 281500 | 281000 | 281500 | 280500 | 748 |
| 270 | 20240426 | 141300 | 83964501500 | 281000 | 280500 | 281000 | 280500 | 618 |
| 271 | 20240426 | 141200 | 83790870500 | 280500 | 280500 | 281000 | 280000 | 758 |
| 272 | 20240426 | 141100 | 83578144000 | 280000 | 280000 | 280500 | 280000 | 500 |
| 273 | 20240426 | 141000 | 83438012000 | 280000 | 281000 | 281000 | 280000 | 1945 |
| 274 | 20240426 | 140900 | 82892485000 | 281000 | 281000 | 281500 | 280500 | 950 |
| 275 | 20240426 | 140800 | 82625582500 | 281000 | 280500 | 281500 | 280500 | 1718 |
| 276 | 20240426 | 140700 | 82142840500 | 281000 | 280000 | 281000 | 280000 | 1410 |
| 277 | 20240426 | 140600 | 81747307000 | 280500 | 280000 | 281000 | 280000 | 2313 |
| 278 | 20240426 | 140500 | 81098581000 | 280500 | 279000 | 280500 | 279000 | 2034 |
| 279 | 20240426 | 140400 | 80529037500 | 279500 | 279000 | 280000 | 278500 | 2496 |
| 280 | 20240426 | 140300 | 79832087500 | 278500 | 278500 | 279000 | 278000 | 1902 |
| 281 | 20240426 | 140200 | 79302369500 | 278500 | 278000 | 278500 | 278000 | 562 |
| 282 | 20240426 | 140100 | 79145907000 | 278000 | 277500 | 278500 | 277500 | 74 |
| 283 | 20240426 | 140000 | 79125321500 | 277500 | 278000 | 278000 | 277500 | 552 |
| 284 | 20240426 | 135900 | 78971883000 | 278000 | 277500 | 278000 | 277500 | 565 |
| 285 | 20240426 | 135800 | 78814830000 | 277500 | 278000 | 278000 | 277500 | 317 |
| 286 | 20240426 | 135700 | 78726800500 | 277500 | 278000 | 278000 | 277500 | 88 |
| 287 | 20240426 | 135600 | 78702343000 | 278000 | 277500 | 278000 | 277500 | 124 |
| 288 | 20240426 | 135500 | 78667924000 | 278000 | 277500 | 278000 | 277500 | 429 |
| 289 | 20240426 | 135400 | 78548839000 | 277500 | 278000 | 278500 | 277500 | 864 |
| 290 | 20240426 | 135300 | 78308619000 | 278000 | 278500 | 278500 | 278000 | 308 |
| 291 | 20240426 | 135200 | 78222960000 | 278500 | 278000 | 278500 | 278000 | 497 |
| 292 | 20240426 | 135100 | 78084719500 | 278000 | 278000 | 278500 | 278000 | 97 |
| 293 | 20240426 | 135000 | 78057745000 | 278500 | 278500 | 278500 | 278000 | 221 |
| 294 | 20240426 | 134900 | 77996290000 | 278500 | 278500 | 278500 | 278000 | 164 |
| 295 | 20240426 | 134800 | 77950654500 | 278500 | 278500 | 278500 | 277500 | 787 |
| 296 | 20240426 | 134700 | 77731845000 | 278000 | 278000 | 278000 | 277500 | 805 |
| 297 | 20240426 | 134600 | 77508065000 | 278000 | 277500 | 278000 | 277000 | 738 |
| 298 | 20240426 | 134500 | 77303318000 | 277500 | 277500 | 278000 | 276500 | 1183 |
| 299 | 20240426 | 134400 | 76975265500 | 277500 | 277000 | 278000 | 277000 | 506 |
| 300 | 20240426 | 134300 | 76834875500 | 277000 | 277500 | 278000 | 277000 | 548 |
| 301 | 20240426 | 134200 | 76682939000 | 277500 | 278000 | 278000 | 277500 | 198 |
| 302 | 20240426 | 134100 | 76627929500 | 278000 | 277500 | 278000 | 277000 | 365 |
| 303 | 20240426 | 134000 | 76526636500 | 277000 | 277000 | 277500 | 276500 | 156 |
| 304 | 20240426 | 133900 | 76483422000 | 277000 | 277000 | 277000 | 276500 | 336 |
| 305 | 20240426 | 133800 | 76390376000 | 276500 | 276500 | 277000 | 276500 | 177 |
| 306 | 20240426 | 133700 | 76341425000 | 276500 | 276500 | 277000 | 276500 | 102 |
| 307 | 20240426 | 133600 | 76313214000 | 276500 | 276000 | 277000 | 276000 | 403 |
| 308 | 20240426 | 133500 | 76201775500 | 276000 | 277000 | 277000 | 276000 | 1014 |
| 309 | 20240426 | 133400 | 75921205500 | 277500 | 277000 | 277500 | 277000 | 281 |
| 310 | 20240426 | 133300 | 75843267000 | 277000 | 277500 | 277500 | 277000 | 131 |
| 311 | 20240426 | 133200 | 75806948500 | 277500 | 277500 | 277500 | 277000 | 124 |
| 312 | 20240426 | 133100 | 75772555000 | 277500 | 278500 | 278500 | 277500 | 788 |
| 313 | 20240426 | 133000 | 75553511500 | 278500 | 278500 | 278500 | 278000 | 514 |
| 314 | 20240426 | 132900 | 75410431500 | 278500 | 278000 | 279000 | 278000 | 697 |
| 315 | 20240426 | 132800 | 75216386500 | 278000 | 278500 | 278500 | 278000 | 298 |
| 316 | 20240426 | 132700 | 75133421500 | 279000 | 278500 | 279000 | 278000 | 4317 |
| 317 | 20240426 | 132600 | 73930138000 | 278500 | 277000 | 278500 | 277000 | 2976 |
| 318 | 20240426 | 132500 | 73103958500 | 277500 | 277000 | 277500 | 277000 | 985 |
| 319 | 20240426 | 132400 | 72830991000 | 277000 | 277000 | 277500 | 277000 | 167 |
| 320 | 20240426 | 132300 | 72784726500 | 277000 | 276500 | 277500 | 276500 | 804 |
| 321 | 20240426 | 132200 | 72562028000 | 276500 | 277000 | 277000 | 276500 | 138 |
| 322 | 20240426 | 132100 | 72523849000 | 277000 | 276500 | 277000 | 276000 | 216 |
| 323 | 20240426 | 132000 | 72464067000 | 276500 | 276000 | 276500 | 276000 | 419 |
| 324 | 20240426 | 131900 | 72348293000 | 276000 | 276000 | 276500 | 276000 | 191 |
| 325 | 20240426 | 131800 | 72295557500 | 276500 | 276000 | 276500 | 276000 | 239 |
| 326 | 20240426 | 131700 | 72229497000 | 276500 | 276000 | 276500 | 275500 | 624 |
| 327 | 20240426 | 131600 | 72057081500 | 276000 | 276000 | 276000 | 275500 | 706 |
| 328 | 20240426 | 131500 | 71862230000 | 276000 | 275500 | 276000 | 275500 | 90 |
| 329 | 20240426 | 131400 | 71837428500 | 275500 | 275500 | 276000 | 275500 | 249 |
| 330 | 20240426 | 131300 | 71768784500 | 276000 | 276000 | 276000 | 275500 | 142 |
| 331 | 20240426 | 131200 | 71729656500 | 276000 | 275500 | 276000 | 275500 | 22 |
| 332 | 20240426 | 131100 | 71723593000 | 275500 | 276500 | 276500 | 275500 | 588 |
| 333 | 20240426 | 131000 | 71561290500 | 276000 | 276500 | 276500 | 276000 | 618 |
| 334 | 20240426 | 130900 | 71390714500 | 276000 | 276500 | 276500 | 276000 | 78 |
| 335 | 20240426 | 130800 | 71369176000 | 276500 | 276500 | 276500 | 276000 | 119 |
| 336 | 20240426 | 130700 | 71336275500 | 276500 | 276000 | 276500 | 276000 | 210 |
| 337 | 20240426 | 130600 | 71278252000 | 276000 | 276000 | 276500 | 276000 | 203 |
| 338 | 20240426 | 130500 | 71222215000 | 276000 | 276000 | 276500 | 276000 | 299 |
| 339 | 20240426 | 130400 | 71139583000 | 276000 | 276500 | 276500 | 276000 | 185 |
| 340 | 20240426 | 130300 | 71088496000 | 276500 | 276500 | 276500 | 276000 | 230 |
| 341 | 20240426 | 130200 | 71024913500 | 276000 | 276000 | 276500 | 276000 | 116 |
| 342 | 20240426 | 130100 | 70992880000 | 276500 | 276500 | 276500 | 276000 | 132 |
| 343 | 20240426 | 130000 | 70956405500 | 276500 | 276500 | 276500 | 276000 | 247 |
| 344 | 20240426 | 125900 | 70888219500 | 276000 | 276000 | 276500 | 276000 | 195 |
| 345 | 20240426 | 125800 | 70834313500 | 276000 | 276000 | 276500 | 276000 | 60 |
| 346 | 20240426 | 125700 | 70817747500 | 276000 | 276000 | 276500 | 276000 | 178 |
| 347 | 20240426 | 125600 | 70768617000 | 276500 | 276500 | 276500 | 276000 | 57 |
| 348 | 20240426 | 125500 | 70752877500 | 276500 | 276000 | 276500 | 275500 | 907 |
| 349 | 20240426 | 125400 | 70502566000 | 276500 | 276000 | 276500 | 276000 | 879 |
| 350 | 20240426 | 125300 | 70259932000 | 276000 | 276000 | 276500 | 275500 | 165 |
| 351 | 20240426 | 125200 | 70214388500 | 276000 | 276000 | 276500 | 275500 | 223 |
| 352 | 20240426 | 125100 | 70152843000 | 276000 | 275500 | 276000 | 275500 | 222 |
| 353 | 20240426 | 125000 | 70091605500 | 275500 | 276000 | 276000 | 275500 | 487 |
| 354 | 20240426 | 124900 | 69957229500 | 276000 | 275500 | 276500 | 275500 | 268 |
| 355 | 20240426 | 124800 | 69883290000 | 275500 | 275500 | 276000 | 275500 | 734 |
| 356 | 20240426 | 124700 | 69680791500 | 275500 | 276000 | 276000 | 275500 | 112 |
| 357 | 20240426 | 124600 | 69649904500 | 276000 | 275500 | 276000 | 275500 | 359 |
| 358 | 20240426 | 124500 | 69550860000 | 276000 | 276000 | 276000 | 275500 | 222 |
| 359 | 20240426 | 124400 | 69489616000 | 276000 | 275500 | 276000 | 275500 | 174 |
| 360 | 20240426 | 124300 | 69441662500 | 275500 | 275500 | 276000 | 275500 | 159 |
| 361 | 20240426 | 124200 | 69397840500 | 275500 | 276000 | 276000 | 275500 | 133 |
| 362 | 20240426 | 124100 | 69361170000 | 275500 | 275500 | 276000 | 275500 | 162 |
| 363 | 20240426 | 124000 | 69316535000 | 275500 | 276500 | 276500 | 275500 | 1661 |
| 364 | 20240426 | 123900 | 68858097500 | 276000 | 276500 | 277000 | 276000 | 661 |
| 365 | 20240426 | 123800 | 68675332000 | 276500 | 276500 | 277000 | 276500 | 1313 |
| 366 | 20240426 | 123700 | 68312058500 | 277000 | 276500 | 277500 | 276500 | 1202 |
| 367 | 20240426 | 123600 | 67979251000 | 276500 | 277000 | 277000 | 276500 | 329 |
| 368 | 20240426 | 123500 | 67888159500 | 277000 | 277500 | 277500 | 277000 | 392 |
| 369 | 20240426 | 123400 | 67779511000 | 277500 | 277500 | 278000 | 277000 | 538 |
| 370 | 20240426 | 123300 | 67630244000 | 277500 | 277500 | 278000 | 277500 | 213 |
| 371 | 20240426 | 123200 | 67571100000 | 277500 | 277500 | 278000 | 277500 | 475 |
| 372 | 20240426 | 123100 | 67439250500 | 277500 | 278000 | 278000 | 277500 | 148 |
| 373 | 20240426 | 123000 | 67398174500 | 277500 | 277500 | 278000 | 277000 | 295 |
| 374 | 20240426 | 122900 | 67316313000 | 277000 | 277500 | 277500 | 277000 | 467 |
| 375 | 20240426 | 122800 | 67186777000 | 277500 | 277500 | 277500 | 277000 | 543 |
| 376 | 20240426 | 122700 | 67036140000 | 277500 | 277000 | 277500 | 277000 | 291 |
| 377 | 20240426 | 122600 | 66955395500 | 277000 | 276500 | 277500 | 276500 | 554 |
| 378 | 20240426 | 122500 | 66801979000 | 277000 | 276000 | 277000 | 276000 | 723 |
| 379 | 20240426 | 122400 | 66602086500 | 276000 | 276500 | 276500 | 276000 | 161 |
| 380 | 20240426 | 122300 | 66557634500 | 276500 | 276000 | 276500 | 276000 | 83 |
| 381 | 20240426 | 122200 | 66534717500 | 276000 | 276000 | 276500 | 276000 | 752 |
| 382 | 20240426 | 122100 | 66327135000 | 276500 | 276000 | 276500 | 276000 | 131 |
| 383 | 20240426 | 122000 | 66290970500 | 276500 | 276500 | 276500 | 276000 | 19 |
| 384 | 20240426 | 121900 | 66285720500 | 276000 | 276000 | 276500 | 276000 | 99 |
| 385 | 20240426 | 121800 | 66258392000 | 276000 | 276000 | 276500 | 276000 | 289 |
| 386 | 20240426 | 121700 | 66178590000 | 276000 | 276000 | 276000 | 275500 | 166 |
| 387 | 20240426 | 121600 | 66132792000 | 276000 | 276000 | 276500 | 275500 | 418 |
| 388 | 20240426 | 121500 | 66017418500 | 276500 | 276000 | 276500 | 276000 | 132 |
| 389 | 20240426 | 121400 | 65980981500 | 276000 | 275500 | 276000 | 275500 | 366 |
| 390 | 20240426 | 121300 | 65879980000 | 276000 | 275500 | 276000 | 275500 | 151 |
| 391 | 20240426 | 121200 | 65838354500 | 275500 | 276000 | 276000 | 275500 | 148 |
| 392 | 20240426 | 121100 | 65797545500 | 276000 | 275500 | 276000 | 275500 | 501 |
| 393 | 20240426 | 121000 | 65659306000 | 276000 | 275500 | 276000 | 275500 | 172 |
| 394 | 20240426 | 120900 | 65611912500 | 276000 | 275500 | 276000 | 275500 | 153 |
| 395 | 20240426 | 120800 | 65569727000 | 275500 | 276000 | 276000 | 275500 | 470 |
| 396 | 20240426 | 120700 | 65440153500 | 275500 | 276000 | 276000 | 275500 | 110 |
| 397 | 20240426 | 120600 | 65409829000 | 275500 | 276000 | 276000 | 275500 | 247 |
| 398 | 20240426 | 120500 | 65341674000 | 276000 | 276500 | 276500 | 276000 | 246 |
| 399 | 20240426 | 120400 | 65273773500 | 276000 | 276000 | 276500 | 276000 | 197 |
| 400 | 20240426 | 120300 | 65219359000 | 276000 | 276000 | 276500 | 276000 | 115 |
| 401 | 20240426 | 120200 | 65187617000 | 276000 | 276000 | 276000 | 275500 | 565 |
| 402 | 20240426 | 120100 | 65031704000 | 276000 | 275500 | 276000 | 275500 | 102 |
| 403 | 20240426 | 120000 | 65003585000 | 276000 | 275500 | 276000 | 275500 | 335 |
| 404 | 20240426 | 115900 | 64911242000 | 275500 | 276000 | 276500 | 275500 | 1259 |
| 405 | 20240426 | 115800 | 64563836000 | 276000 | 276000 | 276500 | 276000 | 128 |
| 406 | 20240426 | 115700 | 64528480000 | 276000 | 276000 | 276500 | 276000 | 79 |
| 407 | 20240426 | 115600 | 64506668000 | 276500 | 276000 | 276500 | 276000 | 150 |
| 408 | 20240426 | 115500 | 64465236000 | 276000 | 276000 | 276500 | 276000 | 245 |
| 409 | 20240426 | 115400 | 64397612500 | 276500 | 276500 | 276500 | 276000 | 238 |
| 410 | 20240426 | 115300 | 64331832000 | 276500 | 276000 | 276500 | 276000 | 315 |
| 411 | 20240426 | 115200 | 64244775000 | 276000 | 276000 | 276500 | 276000 | 145 |
| 412 | 20240426 | 115100 | 64204710000 | 276500 | 276000 | 276500 | 276000 | 162 |
| 413 | 20240426 | 115000 | 64159987000 | 276000 | 276000 | 276500 | 276000 | 46 |
| 414 | 20240426 | 114900 | 64147278500 | 276500 | 276000 | 276500 | 276000 | 112 |
| 415 | 20240426 | 114800 | 64116356000 | 276500 | 276000 | 276500 | 276000 | 107 |
| 416 | 20240426 | 114700 | 64086817000 | 276500 | 276000 | 276500 | 276000 | 177 |
| 417 | 20240426 | 114600 | 64037916500 | 276500 | 276500 | 276500 | 276000 | 67 |
| 418 | 20240426 | 114500 | 64019403000 | 276500 | 276500 | 276500 | 276000 | 230 |
| 419 | 20240426 | 114400 | 63955868000 | 276500 | 276500 | 276500 | 276000 | 57 |
| 420 | 20240426 | 114300 | 63940113500 | 276500 | 276500 | 277000 | 276500 | 1110 |
| 421 | 20240426 | 114200 | 63633190000 | 276500 | 276500 | 277000 | 276500 | 85 |
| 422 | 20240426 | 114100 | 63609663500 | 276500 | 277000 | 277000 | 276500 | 101 |
| 423 | 20240426 | 114000 | 63581729000 | 276500 | 276500 | 277000 | 276500 | 273 |
| 424 | 20240426 | 113900 | 63506157500 | 277000 | 277000 | 277000 | 276500 | 188 |
| 425 | 20240426 | 113800 | 63454106000 | 276500 | 277000 | 277000 | 276500 | 384 |
| 426 | 20240426 | 113700 | 63347787500 | 277000 | 276500 | 277000 | 276500 | 148 |
| 427 | 20240426 | 113600 | 63306827000 | 277000 | 276500 | 277000 | 276000 | 530 |
| 428 | 20240426 | 113500 | 63160259500 | 276500 | 276500 | 276500 | 276000 | 62 |
| 429 | 20240426 | 113400 | 63143122500 | 276000 | 276000 | 276500 | 276000 | 271 |
| 430 | 20240426 | 113300 | 63068263500 | 276500 | 276500 | 277000 | 276000 | 159 |
| 431 | 20240426 | 113200 | 63024309000 | 276500 | 277000 | 277000 | 276500 | 889 |
| 432 | 20240426 | 113100 | 62778496500 | 276500 | 277000 | 277000 | 276500 | 59 |
| 433 | 20240426 | 113000 | 62762171500 | 277000 | 277000 | 277500 | 276500 | 476 |
| 434 | 20240426 | 112900 | 62630336000 | 277000 | 277000 | 277500 | 277000 | 57 |
| 435 | 20240426 | 112800 | 62614533000 | 277000 | 277500 | 277500 | 277000 | 222 |
| 436 | 20240426 | 112700 | 62553005500 | 277000 | 277500 | 277500 | 277000 | 182 |
| 437 | 20240426 | 112600 | 62502574500 | 277500 | 277500 | 277500 | 277000 | 181 |
| 438 | 20240426 | 112500 | 62452370500 | 277500 | 277500 | 277500 | 277000 | 303 |
| 439 | 20240426 | 112400 | 62368295000 | 277500 | 277500 | 278000 | 277500 | 423 |
| 440 | 20240426 | 112300 | 62250899500 | 277500 | 278000 | 278000 | 277500 | 331 |
| 441 | 20240426 | 112200 | 62158909000 | 278000 | 278000 | 278500 | 278000 | 447 |
| 442 | 20240426 | 112100 | 62034427500 | 278000 | 278500 | 279000 | 278000 | 1624 |
| 443 | 20240426 | 112000 | 61582239000 | 279000 | 278500 | 279000 | 278000 | 909 |
| 444 | 20240426 | 111900 | 61328969000 | 278500 | 278500 | 278500 | 278000 | 1335 |
| 445 | 20240426 | 111800 | 60957205500 | 278000 | 277500 | 278500 | 277500 | 1110 |
| 446 | 20240426 | 111700 | 60648640500 | 278000 | 277500 | 278000 | 277000 | 1430 |
| 447 | 20240426 | 111600 | 60251685000 | 277500 | 276500 | 277500 | 276500 | 1265 |
| 448 | 20240426 | 111500 | 59901252500 | 276500 | 276500 | 277000 | 276500 | 289 |
| 449 | 20240426 | 111400 | 59821258000 | 277000 | 277000 | 277000 | 276500 | 639 |
| 450 | 20240426 | 111300 | 59644447000 | 277000 | 276500 | 277000 | 276500 | 362 |
| 451 | 20240426 | 111200 | 59544199500 | 276500 | 276500 | 277000 | 276500 | 684 |
| 452 | 20240426 | 111100 | 59354958000 | 276500 | 276500 | 276500 | 276000 | 412 |
| 453 | 20240426 | 111000 | 59241130500 | 276500 | 276000 | 276500 | 276000 | 154 |
| 454 | 20240426 | 110900 | 59198606500 | 276500 | 276000 | 276500 | 276000 | 218 |
| 455 | 20240426 | 110800 | 59138435500 | 276500 | 276500 | 276500 | 276000 | 96 |
| 456 | 20240426 | 110700 | 59111934500 | 276500 | 276500 | 276500 | 276000 | 505 |
| 457 | 20240426 | 110600 | 58972511000 | 276500 | 276500 | 276500 | 276000 | 520 |
| 458 | 20240426 | 110500 | 58828767500 | 276500 | 277500 | 277500 | 276500 | 1536 |
| 459 | 20240426 | 110400 | 58403281500 | 277500 | 277500 | 277500 | 277000 | 210 |
| 460 | 20240426 | 110300 | 58345048000 | 277000 | 277000 | 277500 | 277000 | 337 |
| 461 | 20240426 | 110200 | 58251645000 | 277000 | 277500 | 277500 | 276500 | 486 |
| 462 | 20240426 | 110100 | 58116971500 | 277000 | 277000 | 277500 | 277000 | 1931 |
| 463 | 20240426 | 110000 | 57581261000 | 277000 | 276000 | 277000 | 276000 | 1477 |
| 464 | 20240426 | 105900 | 57172589000 | 276000 | 276000 | 276500 | 275500 | 758 |
| 465 | 20240426 | 105800 | 56963420000 | 276000 | 275500 | 276000 | 275000 | 456 |
| 466 | 20240426 | 105700 | 56837766500 | 275500 | 275000 | 276000 | 275000 | 1566 |
| 467 | 20240426 | 105600 | 56406354000 | 276000 | 275000 | 276000 | 275000 | 445 |
| 468 | 20240426 | 105500 | 56283784000 | 275500 | 275000 | 275500 | 275000 | 372 |
| 469 | 20240426 | 105400 | 56181389000 | 275500 | 275000 | 275500 | 275000 | 192 |
| 470 | 20240426 | 105300 | 56128553000 | 275000 | 274500 | 275500 | 274500 | 933 |
| 471 | 20240426 | 105200 | 55872045500 | 274000 | 274500 | 274500 | 274000 | 274 |
| 472 | 20240426 | 105100 | 55796878500 | 274500 | 274000 | 274500 | 274000 | 172 |
| 473 | 20240426 | 105000 | 55749718000 | 274000 | 274500 | 274500 | 274000 | 395 |
| 474 | 20240426 | 104900 | 55641357000 | 274500 | 274500 | 275000 | 274000 | 366 |
| 475 | 20240426 | 104800 | 55540901500 | 274500 | 274000 | 274500 | 274000 | 444 |
| 476 | 20240426 | 104700 | 55419066500 | 274000 | 274000 | 274500 | 274000 | 552 |
| 477 | 20240426 | 104600 | 55267807500 | 274500 | 275000 | 275000 | 274000 | 575 |
| 478 | 20240426 | 104500 | 55110056500 | 275000 | 274500 | 275000 | 274500 | 681 |
| 479 | 20240426 | 104400 | 54922923000 | 275000 | 274000 | 275000 | 274000 | 1595 |
| 480 | 20240426 | 104300 | 54485398000 | 274000 | 274000 | 274500 | 274000 | 850 |
| 481 | 20240426 | 104200 | 54252313000 | 274500 | 275000 | 275000 | 274000 | 948 |
| 482 | 20240426 | 104100 | 53992095500 | 274500 | 274500 | 275000 | 274500 | 787 |
| 483 | 20240426 | 104000 | 53775776500 | 274500 | 275500 | 275500 | 274500 | 2211 |
| 484 | 20240426 | 103900 | 53168198000 | 275000 | 275000 | 275500 | 275000 | 570 |
| 485 | 20240426 | 103800 | 53011366000 | 275000 | 275000 | 275500 | 275000 | 315 |
| 486 | 20240426 | 103700 | 52924699000 | 275000 | 275000 | 275500 | 274500 | 711 |
| 487 | 20240426 | 103600 | 52729212500 | 275000 | 274500 | 275000 | 274000 | 588 |
| 488 | 20240426 | 103500 | 52567819000 | 274500 | 274500 | 275000 | 274500 | 1757 |
| 489 | 20240426 | 103400 | 52085422500 | 274500 | 275000 | 275000 | 274500 | 491 |
| 490 | 20240426 | 103300 | 51950561000 | 275000 | 275000 | 275500 | 274500 | 1044 |
| 491 | 20240426 | 103200 | 51663411500 | 275000 | 275500 | 275500 | 275000 | 1356 |
| 492 | 20240426 | 103100 | 51290178500 | 275000 | 275500 | 275500 | 275000 | 491 |
| 493 | 20240426 | 103000 | 51155110000 | 275000 | 275500 | 275500 | 275000 | 187 |
| 494 | 20240426 | 102900 | 51103671500 | 275500 | 274500 | 275500 | 274500 | 1258 |
| 495 | 20240426 | 102800 | 50757653000 | 274500 | 274500 | 275000 | 274000 | 464 |
| 496 | 20240426 | 102700 | 50630305000 | 274500 | 274000 | 274500 | 274000 | 908 |
| 497 | 20240426 | 102600 | 50381190500 | 274000 | 273500 | 274500 | 273000 | 3556 |
| 498 | 20240426 | 102500 | 49407864500 | 273500 | 274000 | 274500 | 273500 | 4725 |
| 499 | 20240426 | 102400 | 48114158500 | 274000 | 275000 | 275000 | 274000 | 4838 |
| 500 | 20240426 | 102300 | 46785726000 | 275000 | 275000 | 275000 | 274500 | 611 |
| 501 | 20240426 | 102200 | 46617849000 | 275000 | 274500 | 275000 | 274500 | 818 |
| 502 | 20240426 | 102100 | 46393139500 | 275000 | 275500 | 275500 | 274500 | 1174 |
| 503 | 20240426 | 102000 | 46070447500 | 275000 | 275000 | 275500 | 274500 | 798 |
| 504 | 20240426 | 101900 | 45851003000 | 275000 | 275000 | 275000 | 274500 | 1769 |
| 505 | 20240426 | 101800 | 45364867000 | 275000 | 275500 | 276000 | 274500 | 1923 |
| 506 | 20240426 | 101700 | 44835944000 | 275000 | 275500 | 276000 | 275000 | 2171 |
| 507 | 20240426 | 101600 | 44238121000 | 275500 | 275500 | 275500 | 275000 | 2349 |
| 508 | 20240426 | 101500 | 43591755000 | 275500 | 275500 | 275500 | 275000 | 1162 |
| 509 | 20240426 | 101400 | 43271842000 | 275000 | 275000 | 275000 | 274500 | 1927 |
| 510 | 20240426 | 101300 | 42742088500 | 275000 | 275000 | 275000 | 274500 | 1051 |
| 511 | 20240426 | 101200 | 42453358000 | 275000 | 275500 | 275500 | 274500 | 4451 |
| 512 | 20240426 | 101100 | 41229428000 | 275000 | 275000 | 275500 | 275000 | 905 |
| 513 | 20240426 | 101000 | 40980414000 | 275000 | 275500 | 275500 | 275000 | 3231 |
| 514 | 20240426 | 100900 | 40091755500 | 275500 | 276000 | 276500 | 275500 | 4856 |
| 515 | 20240426 | 100800 | 38753213500 | 275500 | 276000 | 276000 | 275500 | 2437 |
| 516 | 20240426 | 100700 | 38081515000 | 275500 | 276000 | 276000 | 275500 | 1223 |
| 517 | 20240426 | 100600 | 37744404500 | 276000 | 276000 | 276500 | 275500 | 3322 |
| 518 | 20240426 | 100500 | 36827979500 | 276500 | 276500 | 276500 | 275500 | 3461 |
| 519 | 20240426 | 100400 | 35873267000 | 276000 | 277000 | 277500 | 276000 | 3854 |
| 520 | 20240426 | 100300 | 34807658500 | 277000 | 277500 | 278000 | 277000 | 6648 |
| 521 | 20240426 | 100200 | 32964596000 | 278000 | 278000 | 278000 | 277500 | 1055 |
| 522 | 20240426 | 100100 | 32671666500 | 277500 | 278000 | 278000 | 277500 | 933 |
| 523 | 20240426 | 100000 | 32412458000 | 278000 | 279000 | 279000 | 278000 | 3451 |
| 524 | 20240426 | 095900 | 31452467500 | 278500 | 279500 | 279500 | 278500 | 1613 |
| 525 | 20240426 | 095800 | 31002475000 | 279500 | 279500 | 279500 | 279000 | 367 |
| 526 | 20240426 | 095700 | 30900066000 | 279000 | 280000 | 280000 | 279000 | 882 |
| 527 | 20240426 | 095600 | 30653578000 | 279500 | 279500 | 280000 | 279500 | 316 |
| 528 | 20240426 | 095500 | 30565232000 | 279500 | 279500 | 280000 | 279500 | 581 |
| 529 | 20240426 | 095400 | 30402829000 | 280000 | 280000 | 280500 | 279500 | 289 |
| 530 | 20240426 | 095300 | 30321909000 | 280000 | 280500 | 280500 | 279500 | 822 |
| 531 | 20240426 | 095200 | 30091738500 | 280500 | 280500 | 281000 | 280500 | 516 |
| 532 | 20240426 | 095100 | 29946935500 | 280500 | 280500 | 281000 | 280500 | 636 |
| 533 | 20240426 | 095000 | 29768512000 | 280500 | 281000 | 281000 | 280500 | 358 |
| 534 | 20240426 | 094900 | 29668078000 | 281000 | 281000 | 281500 | 280500 | 495 |
| 535 | 20240426 | 094800 | 29528989000 | 281000 | 280000 | 281000 | 279500 | 893 |
| 536 | 20240426 | 094700 | 29278509500 | 279500 | 279500 | 280000 | 279000 | 1208 |
| 537 | 20240426 | 094600 | 28940926000 | 279500 | 279500 | 280000 | 279500 | 1279 |
| 538 | 20240426 | 094500 | 28583403000 | 279500 | 280000 | 280000 | 279000 | 1057 |
| 539 | 20240426 | 094400 | 28288017000 | 280000 | 279500 | 280000 | 279500 | 946 |
| 540 | 20240426 | 094300 | 28023607000 | 279500 | 280000 | 280500 | 279500 | 1070 |
| 541 | 20240426 | 094200 | 27724011000 | 280000 | 280500 | 281000 | 280000 | 1301 |
| 542 | 20240426 | 094100 | 27359097000 | 280500 | 281500 | 281500 | 280500 | 2087 |
| 543 | 20240426 | 094000 | 26772556000 | 281500 | 281500 | 282000 | 281500 | 448 |
| 544 | 20240426 | 093900 | 26646438500 | 281500 | 282000 | 282000 | 281500 | 105 |
| 545 | 20240426 | 093800 | 26616849500 | 281500 | 282500 | 282500 | 281500 | 792 |
| 546 | 20240426 | 093700 | 26393727500 | 282500 | 282000 | 282500 | 281500 | 1892 |
| 547 | 20240426 | 093600 | 25860164500 | 282500 | 282500 | 283000 | 282000 | 2470 |
| 548 | 20240426 | 093500 | 25162629500 | 282500 | 282500 | 282500 | 282000 | 694 |
| 549 | 20240426 | 093400 | 24966641500 | 282500 | 282000 | 282500 | 281500 | 930 |
| 550 | 20240426 | 093300 | 24704391000 | 281500 | 281500 | 282000 | 281500 | 561 |
| 551 | 20240426 | 093200 | 24546296500 | 282000 | 281000 | 282000 | 281000 | 609 |
| 552 | 20240426 | 093100 | 24374776500 | 281500 | 281000 | 281500 | 280500 | 912 |
| 553 | 20240426 | 093000 | 24118215000 | 281000 | 281500 | 281500 | 280500 | 847 |
| 554 | 20240426 | 092900 | 23880166000 | 281000 | 281500 | 281500 | 281000 | 724 |
| 555 | 20240426 | 092800 | 23676468500 | 281500 | 281000 | 281500 | 281000 | 728 |
| 556 | 20240426 | 092700 | 23471741000 | 281000 | 281500 | 281500 | 281000 | 547 |
| 557 | 20240426 | 092600 | 23317919000 | 281500 | 281000 | 281500 | 281000 | 300 |
| 558 | 20240426 | 092500 | 23233521000 | 281500 | 282000 | 282000 | 281000 | 2570 |
| 559 | 20240426 | 092400 | 22510201500 | 282000 | 282000 | 282000 | 281500 | 445 |
| 560 | 20240426 | 092300 | 22384839000 | 282000 | 281500 | 282000 | 281500 | 786 |
| 561 | 20240426 | 092200 | 22163346000 | 281500 | 282000 | 282000 | 281000 | 1209 |
| 562 | 20240426 | 092100 | 21823023000 | 282000 | 281500 | 282000 | 281500 | 1350 |
| 563 | 20240426 | 092000 | 21442963500 | 281500 | 280500 | 281500 | 280500 | 1771 |
| 564 | 20240426 | 091900 | 20945424000 | 280500 | 280500 | 281000 | 280500 | 249 |
| 565 | 20240426 | 091800 | 20875505000 | 281000 | 280500 | 281000 | 279500 | 976 |
| 566 | 20240426 | 091700 | 20602041500 | 280500 | 281000 | 281500 | 279500 | 2344 |
| 567 | 20240426 | 091600 | 19944346500 | 280500 | 280000 | 281500 | 279500 | 3587 |
| 568 | 20240426 | 091500 | 18937660500 | 279500 | 279500 | 280000 | 279000 | 1618 |
| 569 | 20240426 | 091400 | 18485287000 | 279500 | 279000 | 279500 | 278500 | 1351 |
| 570 | 20240426 | 091300 | 18108497500 | 279000 | 278000 | 279000 | 278000 | 694 |
| 571 | 20240426 | 091200 | 17915083000 | 278500 | 278500 | 279000 | 278000 | 1347 |
| 572 | 20240426 | 091100 | 17540086500 | 279000 | 279000 | 279500 | 278500 | 1887 |
| 573 | 20240426 | 091000 | 17013767000 | 279000 | 278500 | 279500 | 278000 | 1162 |
| 574 | 20240426 | 090900 | 16689674500 | 278500 | 277500 | 279000 | 277000 | 3193 |
| 575 | 20240426 | 090800 | 15802715500 | 277500 | 278000 | 278500 | 277000 | 5224 |
| 576 | 20240426 | 090700 | 14352213000 | 278000 | 280000 | 280000 | 278000 | 3736 |
| 577 | 20240426 | 090600 | 13309503000 | 280000 | 281000 | 281500 | 279500 | 5152 |
| 578 | 20240426 | 090500 | 11864286500 | 281000 | 282000 | 282500 | 281000 | 5077 |
| 579 | 20240426 | 090400 | 10433806000 | 282000 | 280500 | 282000 | 280500 | 1657 |
| 580 | 20240426 | 090300 | 9967659500 | 280500 | 281500 | 282000 | 280500 | 4713 |
| 581 | 20240426 | 090200 | 8641953000 | 281500 | 281500 | 282000 | 280000 | 6478 |
| 582 | 20240426 | 090100 | 6821581500 | 281500 | 285000 | 285500 | 280500 | 10383 |
| 583 | 20240426 | 090000 | 3883884500 | 285500 | 286000 | 286000 | 284500 | 13338 |