35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 184500 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 64643 |
| 3 | 20240422 | 184400 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 4 | 20240422 | 184300 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 5 | 20240422 | 184200 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 6 | 20240422 | 184100 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 7 | 20240422 | 184000 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 8 | 20240422 | 183900 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 9 | 20240422 | 183800 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 10 | 20240422 | 183700 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 11 | 20240422 | 183600 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 12 | 20240422 | 183500 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 13 | 20240422 | 183400 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 14 | 20240422 | 183300 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 15 | 20240422 | 183200 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 16 | 20240422 | 183100 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 17 | 20240422 | 183000 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 18 | 20240422 | 182900 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 19 | 20240422 | 182800 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 20 | 20240422 | 182700 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 21 | 20240422 | 182600 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 22 | 20240422 | 182500 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 23 | 20240422 | 182400 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 24 | 20240422 | 182300 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 25 | 20240422 | 182200 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 26 | 20240422 | 182100 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 27 | 20240422 | 182000 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 28 | 20240422 | 181900 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 29 | 20240422 | 181800 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 30 | 20240422 | 181700 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 31 | 20240422 | 181600 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 32 | 20240422 | 181500 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 64643 |
| 33 | 20240422 | 181400 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 34 | 20240422 | 181300 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 35 | 20240422 | 181200 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 36 | 20240422 | 181100 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 37 | 20240422 | 181000 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 38 | 20240422 | 180900 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 39 | 20240422 | 180800 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 40 | 20240422 | 180700 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 41 | 20240422 | 180600 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 42 | 20240422 | 180500 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 43 | 20240422 | 180400 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 44 | 20240422 | 180300 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 45 | 20240422 | 180200 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 46 | 20240422 | 180100 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 47 | 20240422 | 180000 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 48 | 20240422 | 175900 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 49 | 20240422 | 175800 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 50 | 20240422 | 175700 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 51 | 20240422 | 175600 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 52 | 20240422 | 175500 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 53 | 20240422 | 175400 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 54 | 20240422 | 175300 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 55 | 20240422 | 175200 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 56 | 20240422 | 175100 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 57 | 20240422 | 175000 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 58 | 20240422 | 174900 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 59 | 20240422 | 174800 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 60 | 20240422 | 174700 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 61 | 20240422 | 174600 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 62 | 20240422 | 174500 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 64643 |
| 63 | 20240422 | 174400 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 64 | 20240422 | 174300 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 65 | 20240422 | 174200 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 66 | 20240422 | 174100 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 67 | 20240422 | 174000 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 68 | 20240422 | 173900 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 69 | 20240422 | 173800 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 70 | 20240422 | 173700 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 71 | 20240422 | 173600 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 72 | 20240422 | 173500 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 73 | 20240422 | 173400 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 74 | 20240422 | 173300 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 75 | 20240422 | 173200 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 76 | 20240422 | 173100 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 77 | 20240422 | 173000 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 78 | 20240422 | 172900 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 79 | 20240422 | 172800 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 80 | 20240422 | 172700 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 81 | 20240422 | 172600 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 82 | 20240422 | 172500 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 83 | 20240422 | 172400 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 84 | 20240422 | 172300 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 85 | 20240422 | 172200 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 86 | 20240422 | 172100 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 87 | 20240422 | 172000 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 88 | 20240422 | 171900 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 89 | 20240422 | 171800 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 90 | 20240422 | 171700 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 91 | 20240422 | 171600 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 92 | 20240422 | 171500 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 64643 |
| 93 | 20240422 | 171400 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 94 | 20240422 | 171300 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 95 | 20240422 | 171200 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 96 | 20240422 | 171100 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 97 | 20240422 | 171000 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 98 | 20240422 | 170900 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 99 | 20240422 | 170800 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 100 | 20240422 | 170700 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 101 | 20240422 | 170600 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 102 | 20240422 | 170500 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 103 | 20240422 | 170400 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 104 | 20240422 | 170300 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 105 | 20240422 | 170200 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 106 | 20240422 | 170100 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 107 | 20240422 | 170000 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 108 | 20240422 | 165900 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 109 | 20240422 | 165800 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 110 | 20240422 | 165700 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 111 | 20240422 | 165600 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 112 | 20240422 | 165500 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 113 | 20240422 | 165400 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 114 | 20240422 | 165300 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 115 | 20240422 | 165200 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 116 | 20240422 | 165100 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 117 | 20240422 | 165000 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 118 | 20240422 | 164900 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 119 | 20240422 | 164800 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 120 | 20240422 | 164700 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 121 | 20240422 | 164600 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 122 | 20240422 | 164500 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 64643 |
| 123 | 20240422 | 164400 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 124 | 20240422 | 164300 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 125 | 20240422 | 164200 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 126 | 20240422 | 164100 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 127 | 20240422 | 164000 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 128 | 20240422 | 163900 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 129 | 20240422 | 163800 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 130 | 20240422 | 163700 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 131 | 20240422 | 163600 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 132 | 20240422 | 163500 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 133 | 20240422 | 163400 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 134 | 20240422 | 163300 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 135 | 20240422 | 163200 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 136 | 20240422 | 163100 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 137 | 20240422 | 163000 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 138 | 20240422 | 162900 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 139 | 20240422 | 162800 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 140 | 20240422 | 162700 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 141 | 20240422 | 162600 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 142 | 20240422 | 162500 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 143 | 20240422 | 162400 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 144 | 20240422 | 162300 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 145 | 20240422 | 162200 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 146 | 20240422 | 162100 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 147 | 20240422 | 162000 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 148 | 20240422 | 161900 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 149 | 20240422 | 161800 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 150 | 20240422 | 161700 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 151 | 20240422 | 161600 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 152 | 20240422 | 161500 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 64643 |
| 153 | 20240422 | 161400 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 154 | 20240422 | 161300 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 155 | 20240422 | 161200 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 156 | 20240422 | 161100 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 157 | 20240422 | 161000 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 158 | 20240422 | 160900 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 159 | 20240422 | 160800 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 160 | 20240422 | 160700 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 161 | 20240422 | 160600 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 162 | 20240422 | 160500 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 163 | 20240422 | 160400 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 164 | 20240422 | 160300 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 165 | 20240422 | 160200 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 166 | 20240422 | 160100 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 167 | 20240422 | 160000 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 168 | 20240422 | 155900 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 169 | 20240422 | 155800 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 170 | 20240422 | 155700 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 171 | 20240422 | 155600 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 172 | 20240422 | 155500 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 173 | 20240422 | 155400 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 174 | 20240422 | 155300 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 175 | 20240422 | 155200 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 176 | 20240422 | 155100 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 177 | 20240422 | 155000 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 178 | 20240422 | 154900 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 179 | 20240422 | 154800 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 180 | 20240422 | 154700 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 181 | 20240422 | 154600 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 182 | 20240422 | 154500 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 64643 |
| 183 | 20240422 | 154400 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 184 | 20240422 | 154300 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 185 | 20240422 | 154200 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 186 | 20240422 | 154100 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 187 | 20240422 | 154000 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 188 | 20240422 | 153900 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 189 | 20240422 | 153800 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 190 | 20240422 | 153700 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 191 | 20240422 | 153600 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 192 | 20240422 | 153500 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 193 | 20240422 | 153400 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 194 | 20240422 | 153300 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 195 | 20240422 | 153200 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 196 | 20240422 | 153100 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 197 | 20240422 | 153000 | 319877414500 | 245000 | 245000 | 245000 | 245000 | 64643 |
| 198 | 20240422 | 152900 | 304039879500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 199 | 20240422 | 152800 | 304039879500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 200 | 20240422 | 152700 | 304039879500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 201 | 20240422 | 152600 | 304039879500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 202 | 20240422 | 152500 | 304039879500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 203 | 20240422 | 152400 | 304039879500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 204 | 20240422 | 152300 | 304039879500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 205 | 20240422 | 152200 | 304039879500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 206 | 20240422 | 152100 | 304039879500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 207 | 20240422 | 152000 | 304039879500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 208 | 20240422 | 151900 | 304039879500 | 244500 | 244500 | 244500 | 244000 | 5411 |
| 209 | 20240422 | 151800 | 302718065000 | 244500 | 244500 | 244500 | 244000 | 6884 |
| 210 | 20240422 | 151700 | 301036814000 | 244000 | 244000 | 244500 | 243500 | 13477 |
| 211 | 20240422 | 151600 | 297746725500 | 244000 | 243500 | 244000 | 243500 | 3270 |
| 212 | 20240422 | 151500 | 296949161500 | 244000 | 243500 | 244000 | 243500 | 2201 |
| 213 | 20240422 | 151400 | 296412477500 | 243500 | 243500 | 244000 | 243500 | 2084 |
| 214 | 20240422 | 151300 | 295904121000 | 244000 | 244000 | 244000 | 243500 | 1648 |
| 215 | 20240422 | 151200 | 295502069000 | 244000 | 244000 | 244000 | 243500 | 1411 |
| 216 | 20240422 | 151100 | 295157996500 | 244000 | 244000 | 244000 | 243500 | 4244 |
| 217 | 20240422 | 151000 | 294124049500 | 243500 | 243500 | 244000 | 243500 | 2987 |
| 218 | 20240422 | 150900 | 293396328000 | 244000 | 244000 | 244000 | 243500 | 1683 |
| 219 | 20240422 | 150800 | 292985961000 | 244000 | 243500 | 244000 | 243500 | 1622 |
| 220 | 20240422 | 150700 | 292590474500 | 243500 | 244000 | 244000 | 243500 | 1071 |
| 221 | 20240422 | 150600 | 292329307500 | 244000 | 243500 | 244000 | 243500 | 2153 |
| 222 | 20240422 | 150500 | 291804721500 | 243500 | 244000 | 244000 | 243500 | 1519 |
| 223 | 20240422 | 150400 | 291434359500 | 243500 | 244000 | 244500 | 243500 | 5683 |
| 224 | 20240422 | 150300 | 290047338500 | 244000 | 244500 | 244500 | 244000 | 4157 |
| 225 | 20240422 | 150200 | 289032823000 | 244000 | 244000 | 244500 | 243500 | 3922 |
| 226 | 20240422 | 150100 | 288076057500 | 243500 | 243500 | 244000 | 243500 | 1831 |
| 227 | 20240422 | 150000 | 287629709500 | 243500 | 244000 | 244500 | 243500 | 23031 |
| 228 | 20240422 | 145900 | 282010461000 | 244000 | 243500 | 244000 | 243500 | 3077 |
| 229 | 20240422 | 145800 | 281260709500 | 244000 | 243500 | 244000 | 243500 | 2665 |
| 230 | 20240422 | 145700 | 280611061500 | 243500 | 244000 | 244000 | 243500 | 2338 |
| 231 | 20240422 | 145600 | 280041138000 | 244000 | 244000 | 244000 | 243500 | 2866 |
| 232 | 20240422 | 145500 | 279342486000 | 244000 | 244000 | 244000 | 243500 | 4018 |
| 233 | 20240422 | 145400 | 278363460000 | 244000 | 244000 | 244000 | 243500 | 2242 |
| 234 | 20240422 | 145300 | 277816774500 | 244000 | 243500 | 244000 | 243500 | 2197 |
| 235 | 20240422 | 145200 | 277281039000 | 244000 | 243500 | 244000 | 243500 | 1421 |
| 236 | 20240422 | 145100 | 276934525500 | 243500 | 243500 | 244000 | 243500 | 1299 |
| 237 | 20240422 | 145000 | 276617998000 | 243500 | 244000 | 244000 | 243500 | 1469 |
| 238 | 20240422 | 144900 | 276260124000 | 244000 | 244000 | 244000 | 243500 | 2706 |
| 239 | 20240422 | 144800 | 275600992500 | 244000 | 243500 | 244000 | 243500 | 1917 |
| 240 | 20240422 | 144700 | 275133916500 | 243500 | 243500 | 244000 | 243500 | 1637 |
| 241 | 20240422 | 144600 | 274735108000 | 243500 | 243500 | 244000 | 243500 | 1497 |
| 242 | 20240422 | 144500 | 274370443500 | 243500 | 244000 | 244000 | 243500 | 1362 |
| 243 | 20240422 | 144400 | 274038427000 | 244000 | 244500 | 244500 | 243500 | 6443 |
| 244 | 20240422 | 144300 | 272466470000 | 244500 | 244000 | 244500 | 244000 | 1091 |
| 245 | 20240422 | 144200 | 272200103500 | 244000 | 244500 | 244500 | 244000 | 1358 |
| 246 | 20240422 | 144100 | 271868599000 | 244500 | 244500 | 245000 | 244500 | 8224 |
| 247 | 20240422 | 144000 | 269857620500 | 244500 | 245000 | 245000 | 244500 | 1912 |
| 248 | 20240422 | 143900 | 269389290500 | 244500 | 245000 | 245000 | 244500 | 1932 |
| 249 | 20240422 | 143800 | 268916649000 | 245000 | 244000 | 245000 | 244000 | 1551 |
| 250 | 20240422 | 143700 | 268537286000 | 244500 | 244500 | 245000 | 244000 | 8163 |
| 251 | 20240422 | 143600 | 266542140500 | 244500 | 244500 | 244500 | 244000 | 4773 |
| 252 | 20240422 | 143500 | 265375408500 | 244500 | 244000 | 244500 | 244000 | 3269 |
| 253 | 20240422 | 143400 | 264576489500 | 244500 | 244500 | 244500 | 244000 | 1301 |
| 254 | 20240422 | 143300 | 264258627000 | 244500 | 244500 | 244500 | 244000 | 4020 |
| 255 | 20240422 | 143200 | 263276027500 | 244500 | 244000 | 244500 | 243500 | 10114 |
| 256 | 20240422 | 143100 | 260807397500 | 244000 | 244000 | 244000 | 243500 | 2088 |
| 257 | 20240422 | 143000 | 260298246000 | 244000 | 244000 | 244000 | 243500 | 1154 |
| 258 | 20240422 | 142900 | 260016995500 | 243500 | 244000 | 244000 | 243500 | 1617 |
| 259 | 20240422 | 142800 | 259622956500 | 244000 | 244000 | 244000 | 243500 | 528 |
| 260 | 20240422 | 142700 | 259494244000 | 244000 | 243500 | 244000 | 243500 | 3235 |
| 261 | 20240422 | 142600 | 258706252000 | 244000 | 244000 | 244000 | 243500 | 1084 |
| 262 | 20240422 | 142500 | 258442147000 | 243500 | 244000 | 244000 | 243500 | 3672 |
| 263 | 20240422 | 142400 | 257547687000 | 244000 | 243500 | 244000 | 243500 | 1533 |
| 264 | 20240422 | 142300 | 257174057500 | 244000 | 244000 | 244000 | 243500 | 1121 |
| 265 | 20240422 | 142200 | 256900781500 | 244000 | 243500 | 244000 | 243500 | 907 |
| 266 | 20240422 | 142100 | 256679817500 | 243500 | 243500 | 244000 | 243500 | 749 |
| 267 | 20240422 | 142000 | 256497383500 | 243500 | 243500 | 244000 | 243500 | 1531 |
| 268 | 20240422 | 141900 | 256124475000 | 243500 | 244000 | 244000 | 243500 | 1337 |
| 269 | 20240422 | 141800 | 255798798500 | 243500 | 243500 | 244000 | 243500 | 1211 |
| 270 | 20240422 | 141700 | 255503872500 | 243500 | 244500 | 244500 | 243500 | 4482 |
| 271 | 20240422 | 141600 | 254410431000 | 244000 | 244500 | 244500 | 244000 | 1126 |
| 272 | 20240422 | 141500 | 254135585000 | 244500 | 244000 | 244500 | 244000 | 1226 |
| 273 | 20240422 | 141400 | 253836365500 | 244000 | 244000 | 244500 | 243500 | 11496 |
| 274 | 20240422 | 141300 | 251031406500 | 244000 | 244500 | 244500 | 244000 | 1028 |
| 275 | 20240422 | 141200 | 250780390500 | 244500 | 244500 | 244500 | 244000 | 1054 |
| 276 | 20240422 | 141100 | 250522963000 | 244500 | 244500 | 244500 | 244000 | 1157 |
| 277 | 20240422 | 141000 | 250240345000 | 244000 | 244000 | 244500 | 244000 | 1290 |
| 278 | 20240422 | 140900 | 249925296000 | 244000 | 244500 | 244500 | 244000 | 951 |
| 279 | 20240422 | 140800 | 249693071000 | 244000 | 244500 | 244500 | 244000 | 958 |
| 280 | 20240422 | 140700 | 249459158500 | 244500 | 244500 | 244500 | 244000 | 1050 |
| 281 | 20240422 | 140600 | 249202834000 | 244500 | 244500 | 244500 | 244000 | 798 |
| 282 | 20240422 | 140500 | 249008025000 | 244500 | 244500 | 244500 | 244000 | 1362 |
| 283 | 20240422 | 140400 | 248675566000 | 244000 | 244500 | 245000 | 244000 | 7507 |
| 284 | 20240422 | 140300 | 246840171000 | 244500 | 244500 | 245000 | 244500 | 2270 |
| 285 | 20240422 | 140200 | 246284892000 | 244500 | 244500 | 245000 | 244500 | 2036 |
| 286 | 20240422 | 140100 | 245786745000 | 244500 | 245000 | 245000 | 244500 | 3715 |
| 287 | 20240422 | 140000 | 244878298500 | 245000 | 245000 | 245000 | 244500 | 1118 |
| 288 | 20240422 | 135900 | 244604735000 | 245000 | 245000 | 245000 | 244500 | 3414 |
| 289 | 20240422 | 135800 | 243769586000 | 244500 | 245000 | 245000 | 244500 | 1015 |
| 290 | 20240422 | 135700 | 243521051500 | 244500 | 244500 | 245000 | 244500 | 1041 |
| 291 | 20240422 | 135600 | 243266161500 | 245000 | 245000 | 245000 | 244500 | 318 |
| 292 | 20240422 | 135500 | 243188274000 | 244500 | 244500 | 245000 | 244500 | 948 |
| 293 | 20240422 | 135400 | 242956157000 | 244500 | 245000 | 245000 | 244500 | 723 |
| 294 | 20240422 | 135300 | 242779150500 | 245000 | 245000 | 245000 | 244500 | 2107 |
| 295 | 20240422 | 135200 | 242263049000 | 245000 | 245000 | 245000 | 244500 | 1797 |
| 296 | 20240422 | 135100 | 241822848500 | 244500 | 244500 | 245000 | 244500 | 1606 |
| 297 | 20240422 | 135000 | 241429756000 | 244500 | 245000 | 245000 | 244500 | 498 |
| 298 | 20240422 | 134900 | 241307807500 | 245000 | 245000 | 245000 | 244500 | 1334 |
| 299 | 20240422 | 134800 | 240981235500 | 245000 | 244500 | 245000 | 244500 | 748 |
| 300 | 20240422 | 134700 | 240798027500 | 244500 | 245000 | 245000 | 244500 | 932 |
| 301 | 20240422 | 134600 | 240569729500 | 245000 | 245000 | 245000 | 244500 | 684 |
| 302 | 20240422 | 134500 | 240402166500 | 244500 | 244500 | 245000 | 244500 | 1874 |
| 303 | 20240422 | 134400 | 239943106000 | 245000 | 245000 | 245000 | 244500 | 2354 |
| 304 | 20240422 | 134300 | 239367082000 | 245000 | 244500 | 245000 | 244500 | 375 |
| 305 | 20240422 | 134200 | 239275316000 | 244500 | 244500 | 245000 | 244500 | 269 |
| 306 | 20240422 | 134100 | 239209443500 | 244500 | 245000 | 245000 | 244500 | 654 |
| 307 | 20240422 | 134000 | 239049286500 | 245000 | 245000 | 245000 | 244500 | 394 |
| 308 | 20240422 | 133900 | 238952866500 | 245000 | 244500 | 245000 | 244500 | 365 |
| 309 | 20240422 | 133800 | 238863494000 | 244500 | 244500 | 245000 | 244500 | 622 |
| 310 | 20240422 | 133700 | 238711231500 | 245000 | 244500 | 245000 | 244500 | 382 |
| 311 | 20240422 | 133600 | 238617702500 | 244500 | 244500 | 245000 | 244500 | 431 |
| 312 | 20240422 | 133500 | 238512205500 | 245000 | 245000 | 245500 | 244500 | 18735 |
| 313 | 20240422 | 133400 | 233922820500 | 245500 | 245500 | 245500 | 245000 | 1731 |
| 314 | 20240422 | 133300 | 233498106000 | 245500 | 245000 | 245500 | 245000 | 499 |
| 315 | 20240422 | 133200 | 233375690000 | 245500 | 245500 | 245500 | 245000 | 2216 |
| 316 | 20240422 | 133100 | 232832332500 | 245500 | 245500 | 245500 | 245000 | 683 |
| 317 | 20240422 | 133000 | 232664819000 | 245500 | 245500 | 245500 | 245000 | 993 |
| 318 | 20240422 | 132900 | 232421122000 | 245500 | 245000 | 245500 | 245000 | 902 |
| 319 | 20240422 | 132800 | 232199792000 | 245000 | 245500 | 245500 | 245000 | 2012 |
| 320 | 20240422 | 132700 | 231706168500 | 245000 | 245500 | 245500 | 245000 | 540 |
| 321 | 20240422 | 132600 | 231573656000 | 245000 | 245500 | 245500 | 245000 | 1166 |
| 322 | 20240422 | 132500 | 231287825500 | 245500 | 245000 | 245500 | 245000 | 746 |
| 323 | 20240422 | 132400 | 231104861500 | 245500 | 245000 | 245500 | 245000 | 691 |
| 324 | 20240422 | 132300 | 230935317000 | 245500 | 245000 | 245500 | 245000 | 1575 |
| 325 | 20240422 | 132200 | 230548720000 | 245500 | 245500 | 245500 | 245000 | 1046 |
| 326 | 20240422 | 132100 | 230292250500 | 245000 | 245000 | 245500 | 245000 | 637 |
| 327 | 20240422 | 132000 | 230136088500 | 245500 | 245000 | 245500 | 245000 | 3249 |
| 328 | 20240422 | 131900 | 229339614500 | 245000 | 245000 | 245500 | 245000 | 695 |
| 329 | 20240422 | 131800 | 229169054500 | 245500 | 245000 | 245500 | 245000 | 766 |
| 330 | 20240422 | 131700 | 228981140000 | 245500 | 245000 | 245500 | 245000 | 665 |
| 331 | 20240422 | 131600 | 228817902500 | 245500 | 245500 | 245500 | 245000 | 1434 |
| 332 | 20240422 | 131500 | 228465943000 | 245000 | 245500 | 245500 | 245000 | 1510 |
| 333 | 20240422 | 131400 | 228095254500 | 245500 | 245500 | 245500 | 245000 | 1088 |
| 334 | 20240422 | 131300 | 227828177000 | 245500 | 245500 | 245500 | 245000 | 1036 |
| 335 | 20240422 | 131200 | 227573953000 | 245500 | 244500 | 245500 | 244500 | 9336 |
| 336 | 20240422 | 131100 | 225286240500 | 244500 | 245000 | 245000 | 244500 | 484 |
| 337 | 20240422 | 131000 | 225167678500 | 245000 | 245000 | 245000 | 244500 | 656 |
| 338 | 20240422 | 130900 | 225007034500 | 245000 | 245000 | 245000 | 244500 | 390 |
| 339 | 20240422 | 130800 | 224911489000 | 244500 | 245000 | 245000 | 244500 | 1651 |
| 340 | 20240422 | 130700 | 224507080000 | 244500 | 245000 | 245000 | 244500 | 2036 |
| 341 | 20240422 | 130600 | 224008295500 | 245000 | 245000 | 245000 | 244500 | 1561 |
| 342 | 20240422 | 130500 | 223625916500 | 244500 | 245000 | 245000 | 244500 | 4613 |
| 343 | 20240422 | 130400 | 222495853000 | 245000 | 245000 | 245000 | 244500 | 4710 |
| 344 | 20240422 | 130300 | 221342230000 | 245000 | 245000 | 245000 | 244500 | 1085 |
| 345 | 20240422 | 130200 | 221076501000 | 245000 | 245000 | 245000 | 244500 | 546 |
| 346 | 20240422 | 130100 | 220942761000 | 245000 | 245000 | 245000 | 244500 | 1671 |
| 347 | 20240422 | 130000 | 220533451000 | 245000 | 245000 | 245000 | 244500 | 537 |
| 348 | 20240422 | 125900 | 220401927500 | 245000 | 244500 | 245000 | 244500 | 600 |
| 349 | 20240422 | 125800 | 220254959000 | 245000 | 244500 | 245000 | 244500 | 688 |
| 350 | 20240422 | 125700 | 220086567000 | 244500 | 245000 | 245000 | 244500 | 523 |
| 351 | 20240422 | 125600 | 219958446500 | 245000 | 245000 | 245000 | 244500 | 433 |
| 352 | 20240422 | 125500 | 219852368500 | 245000 | 244000 | 245000 | 243500 | 26725 |
| 353 | 20240422 | 125400 | 213320298000 | 244000 | 244000 | 244000 | 243500 | 614 |
| 354 | 20240422 | 125300 | 213170522000 | 244000 | 244000 | 244000 | 243500 | 1006 |
| 355 | 20240422 | 125200 | 212925190500 | 244000 | 244000 | 244000 | 243500 | 745 |
| 356 | 20240422 | 125100 | 212743438000 | 244000 | 244000 | 244000 | 243500 | 985 |
| 357 | 20240422 | 125000 | 212503158000 | 244000 | 244000 | 244000 | 243500 | 697 |
| 358 | 20240422 | 124900 | 212333174000 | 243500 | 243500 | 244000 | 243500 | 748 |
| 359 | 20240422 | 124800 | 212150742500 | 244000 | 244000 | 244000 | 243500 | 344 |
| 360 | 20240422 | 124700 | 212066855500 | 243500 | 244000 | 244000 | 243500 | 528 |
| 361 | 20240422 | 124600 | 211938153000 | 244000 | 244000 | 244000 | 243500 | 506 |
| 362 | 20240422 | 124500 | 211814795000 | 244000 | 243500 | 244000 | 243500 | 297 |
| 363 | 20240422 | 124400 | 211742372000 | 243500 | 244000 | 244000 | 243500 | 338 |
| 364 | 20240422 | 124300 | 211659939500 | 244000 | 243500 | 244000 | 243500 | 1245 |
| 365 | 20240422 | 124200 | 211356242000 | 244000 | 244000 | 244000 | 243500 | 411 |
| 366 | 20240422 | 124100 | 211255993500 | 244000 | 244000 | 244000 | 243000 | 5209 |
| 367 | 20240422 | 124000 | 209988253500 | 244000 | 243500 | 244000 | 243500 | 4613 |
| 368 | 20240422 | 123900 | 208864814500 | 244000 | 244000 | 244000 | 243500 | 326 |
| 369 | 20240422 | 123800 | 208785321000 | 244000 | 244000 | 244000 | 243500 | 436 |
| 370 | 20240422 | 123700 | 208679050000 | 244000 | 244000 | 244000 | 243500 | 341 |
| 371 | 20240422 | 123600 | 208595902500 | 243500 | 243500 | 244000 | 243500 | 331 |
| 372 | 20240422 | 123500 | 208515241000 | 244000 | 243500 | 244000 | 243000 | 4193 |
| 373 | 20240422 | 123400 | 207494253500 | 243000 | 243500 | 244000 | 243000 | 5489 |
| 374 | 20240422 | 123300 | 206157515000 | 244000 | 244000 | 244000 | 243500 | 636 |
| 375 | 20240422 | 123200 | 206002497000 | 243500 | 244000 | 244000 | 243500 | 693 |
| 376 | 20240422 | 123100 | 205833494000 | 244000 | 244000 | 244000 | 243500 | 828 |
| 377 | 20240422 | 123000 | 205631659500 | 244000 | 244000 | 244000 | 243500 | 1092 |
| 378 | 20240422 | 122900 | 205365374000 | 244000 | 244000 | 244000 | 243500 | 1001 |
| 379 | 20240422 | 122800 | 205121176500 | 244000 | 243500 | 244000 | 243500 | 2483 |
| 380 | 20240422 | 122700 | 204515662500 | 244000 | 244000 | 244000 | 243500 | 368 |
| 381 | 20240422 | 122600 | 204425933500 | 244000 | 244000 | 244000 | 243500 | 442 |
| 382 | 20240422 | 122500 | 204318150500 | 244000 | 244000 | 244000 | 243500 | 379 |
| 383 | 20240422 | 122400 | 204225756000 | 244000 | 243500 | 244000 | 243500 | 436 |
| 384 | 20240422 | 122300 | 204119448000 | 244000 | 244000 | 244000 | 243500 | 412 |
| 385 | 20240422 | 122200 | 204019079000 | 244000 | 244000 | 244000 | 243500 | 658 |
| 386 | 20240422 | 122100 | 203858767500 | 244000 | 243500 | 244000 | 243500 | 309 |
| 387 | 20240422 | 122000 | 203783388000 | 243500 | 244000 | 244000 | 243000 | 12675 |
| 388 | 20240422 | 121900 | 200696464000 | 244000 | 243500 | 244000 | 243500 | 4370 |
| 389 | 20240422 | 121800 | 199631771000 | 244000 | 244000 | 244000 | 243500 | 787 |
| 390 | 20240422 | 121700 | 199439925500 | 244000 | 244000 | 244000 | 243500 | 551 |
| 391 | 20240422 | 121600 | 199305533000 | 244000 | 243500 | 244000 | 243500 | 428 |
| 392 | 20240422 | 121500 | 199201173000 | 243500 | 244000 | 244000 | 243500 | 642 |
| 393 | 20240422 | 121400 | 199044595500 | 244000 | 244000 | 244000 | 243500 | 860 |
| 394 | 20240422 | 121300 | 198834863500 | 244000 | 244000 | 244000 | 243500 | 800 |
| 395 | 20240422 | 121200 | 198639779500 | 244000 | 243500 | 244000 | 243500 | 673 |
| 396 | 20240422 | 121100 | 198475668000 | 243500 | 244000 | 244000 | 243500 | 461 |
| 397 | 20240422 | 121000 | 198363266500 | 244000 | 243500 | 244000 | 243500 | 478 |
| 398 | 20240422 | 120900 | 198246703500 | 244000 | 243500 | 244000 | 243500 | 490 |
| 399 | 20240422 | 120800 | 198127206000 | 243500 | 244000 | 244000 | 243500 | 845 |
| 400 | 20240422 | 120700 | 197921154500 | 243500 | 244000 | 244000 | 243500 | 1122 |
| 401 | 20240422 | 120600 | 197647784500 | 244000 | 244000 | 244000 | 243500 | 915 |
| 402 | 20240422 | 120500 | 197424807000 | 243500 | 244000 | 244000 | 243500 | 534 |
| 403 | 20240422 | 120400 | 197294665000 | 244000 | 243500 | 244000 | 243500 | 500 |
| 404 | 20240422 | 120300 | 197172772000 | 244000 | 243500 | 244000 | 243500 | 628 |
| 405 | 20240422 | 120200 | 197019782000 | 244000 | 243500 | 244000 | 243500 | 511 |
| 406 | 20240422 | 120100 | 196895196000 | 244000 | 243500 | 244000 | 243500 | 1900 |
| 407 | 20240422 | 120000 | 196431960500 | 244000 | 243500 | 244000 | 243500 | 932 |
| 408 | 20240422 | 115900 | 196204882500 | 243500 | 243500 | 244000 | 243500 | 554 |
| 409 | 20240422 | 115800 | 196069906500 | 243500 | 244000 | 244000 | 243500 | 460 |
| 410 | 20240422 | 115700 | 195957837000 | 243500 | 244000 | 244000 | 243500 | 405 |
| 411 | 20240422 | 115600 | 195859060500 | 244000 | 244000 | 244000 | 243500 | 417 |
| 412 | 20240422 | 115500 | 195757401500 | 244000 | 244000 | 244000 | 243500 | 1331 |
| 413 | 20240422 | 115400 | 195433150500 | 244000 | 243500 | 244000 | 243500 | 1076 |
| 414 | 20240422 | 115300 | 195171038000 | 243500 | 244000 | 244000 | 243500 | 873 |
| 415 | 20240422 | 115200 | 194958384000 | 243500 | 243500 | 244000 | 243500 | 528 |
| 416 | 20240422 | 115100 | 194829768500 | 244000 | 243500 | 244000 | 243500 | 1958 |
| 417 | 20240422 | 115000 | 194352854500 | 244000 | 243500 | 244000 | 243500 | 579 |
| 418 | 20240422 | 114900 | 194211794500 | 243500 | 243500 | 244000 | 243500 | 728 |
| 419 | 20240422 | 114800 | 194034469000 | 244000 | 243500 | 244000 | 243500 | 3227 |
| 420 | 20240422 | 114700 | 193248598500 | 243500 | 244000 | 244000 | 243500 | 641 |
| 421 | 20240422 | 114600 | 193092378000 | 244000 | 243500 | 244000 | 243500 | 675 |
| 422 | 20240422 | 114500 | 192927851000 | 244000 | 244500 | 244500 | 243500 | 17578 |
| 423 | 20240422 | 114400 | 188643554000 | 244000 | 244500 | 244500 | 244000 | 1195 |
| 424 | 20240422 | 114300 | 188351789000 | 244000 | 244500 | 244500 | 244000 | 1091 |
| 425 | 20240422 | 114200 | 188085405000 | 244000 | 244000 | 244500 | 244000 | 294 |
| 426 | 20240422 | 114100 | 188013575500 | 244000 | 244000 | 244500 | 244000 | 467 |
| 427 | 20240422 | 114000 | 187899481500 | 244000 | 244000 | 244500 | 244000 | 1084 |
| 428 | 20240422 | 113900 | 187634866500 | 244500 | 244000 | 244500 | 244000 | 2451 |
| 429 | 20240422 | 113800 | 187036614000 | 244500 | 244000 | 244500 | 244000 | 1477 |
| 430 | 20240422 | 113700 | 186675796500 | 244500 | 244500 | 244500 | 244000 | 3806 |
| 431 | 20240422 | 113600 | 185745343000 | 244500 | 244500 | 244500 | 244000 | 1001 |
| 432 | 20240422 | 113500 | 185500685000 | 244000 | 244500 | 244500 | 244000 | 1136 |
| 433 | 20240422 | 113400 | 185223126000 | 244500 | 244500 | 244500 | 244000 | 605 |
| 434 | 20240422 | 113300 | 185075286000 | 244500 | 244500 | 244500 | 244000 | 582 |
| 435 | 20240422 | 113200 | 184933106500 | 244000 | 244000 | 244500 | 244000 | 1200 |
| 436 | 20240422 | 113100 | 184640220000 | 244000 | 244500 | 244500 | 244000 | 928 |
| 437 | 20240422 | 113000 | 184413547000 | 244500 | 244000 | 244500 | 244000 | 484 |
| 438 | 20240422 | 112900 | 184295304500 | 244500 | 244500 | 244500 | 244000 | 699 |
| 439 | 20240422 | 112800 | 184124527500 | 244000 | 244000 | 244500 | 244000 | 2932 |
| 440 | 20240422 | 112700 | 183408179000 | 244500 | 244000 | 244500 | 244000 | 373 |
| 441 | 20240422 | 112600 | 183317071500 | 244000 | 244500 | 244500 | 244000 | 481 |
| 442 | 20240422 | 112500 | 183199597000 | 244500 | 244500 | 244500 | 244000 | 554 |
| 443 | 20240422 | 112400 | 183064314500 | 244000 | 244500 | 244500 | 244000 | 1792 |
| 444 | 20240422 | 112300 | 182626832000 | 244500 | 244500 | 244500 | 244000 | 654 |
| 445 | 20240422 | 112200 | 182467062500 | 244500 | 244000 | 244500 | 244000 | 987 |
| 446 | 20240422 | 112100 | 182226064500 | 244500 | 244500 | 244500 | 244000 | 1013 |
| 447 | 20240422 | 112000 | 181978527000 | 244000 | 244500 | 244500 | 244000 | 711 |
| 448 | 20240422 | 111900 | 181804860500 | 244500 | 244000 | 244500 | 244000 | 375 |
| 449 | 20240422 | 111800 | 181713265500 | 244500 | 244000 | 244500 | 244000 | 1020 |
| 450 | 20240422 | 111700 | 181463965500 | 244000 | 244500 | 244500 | 244000 | 763 |
| 451 | 20240422 | 111600 | 181277739000 | 244500 | 244000 | 244500 | 244000 | 456 |
| 452 | 20240422 | 111500 | 181166400500 | 244000 | 244000 | 244500 | 244000 | 363 |
| 453 | 20240422 | 111400 | 181077763500 | 244000 | 244000 | 244500 | 244000 | 918 |
| 454 | 20240422 | 111300 | 180853563000 | 244000 | 244000 | 244500 | 244000 | 501 |
| 455 | 20240422 | 111200 | 180731278000 | 244500 | 244000 | 244500 | 244000 | 819 |
| 456 | 20240422 | 111100 | 180531367000 | 244500 | 244000 | 244500 | 244000 | 607 |
| 457 | 20240422 | 111000 | 180383166000 | 244000 | 244000 | 244500 | 244000 | 4521 |
| 458 | 20240422 | 110900 | 179279873000 | 244000 | 244000 | 244500 | 244000 | 1189 |
| 459 | 20240422 | 110800 | 178989717500 | 244000 | 244000 | 244500 | 244000 | 15294 |
| 460 | 20240422 | 110700 | 175257868000 | 244000 | 244500 | 244500 | 244000 | 1098 |
| 461 | 20240422 | 110600 | 174989855000 | 244500 | 244000 | 244500 | 244000 | 1267 |
| 462 | 20240422 | 110500 | 174680592500 | 244000 | 244000 | 244500 | 244000 | 1264 |
| 463 | 20240422 | 110400 | 174372010500 | 244500 | 244000 | 244500 | 244000 | 4760 |
| 464 | 20240422 | 110300 | 173208387000 | 244000 | 245500 | 245500 | 244000 | 29169 |
| 465 | 20240422 | 110200 | 166065798500 | 245500 | 245500 | 245500 | 245000 | 1470 |
| 466 | 20240422 | 110100 | 165705416000 | 245500 | 245500 | 245500 | 245000 | 1211 |
| 467 | 20240422 | 110000 | 165408422500 | 245000 | 245500 | 245500 | 245000 | 1968 |
| 468 | 20240422 | 105900 | 164925443500 | 245000 | 245500 | 245500 | 245000 | 937 |
| 469 | 20240422 | 105800 | 164695626000 | 245500 | 245500 | 245500 | 245000 | 2041 |
| 470 | 20240422 | 105700 | 164195251000 | 245500 | 245000 | 245500 | 245000 | 716 |
| 471 | 20240422 | 105600 | 164019541000 | 245000 | 245000 | 245500 | 245000 | 1755 |
| 472 | 20240422 | 105500 | 163589169500 | 245000 | 245500 | 245500 | 245000 | 1240 |
| 473 | 20240422 | 105400 | 163284984500 | 245500 | 245000 | 245500 | 245000 | 2733 |
| 474 | 20240422 | 105300 | 162614312500 | 245000 | 245500 | 245500 | 245000 | 1045 |
| 475 | 20240422 | 105200 | 162358089000 | 245500 | 245500 | 245500 | 245000 | 1593 |
| 476 | 20240422 | 105100 | 161967481000 | 245500 | 245000 | 245500 | 245000 | 987 |
| 477 | 20240422 | 105000 | 161725353500 | 245500 | 245500 | 245500 | 245000 | 745 |
| 478 | 20240422 | 104900 | 161542694500 | 245500 | 245000 | 245500 | 245000 | 2160 |
| 479 | 20240422 | 104800 | 161012944000 | 245500 | 245500 | 245500 | 245000 | 800 |
| 480 | 20240422 | 104700 | 160816744500 | 245500 | 245500 | 245500 | 245000 | 2377 |
| 481 | 20240422 | 104600 | 160234152000 | 245000 | 245500 | 245500 | 245000 | 1687 |
| 482 | 20240422 | 104500 | 159820123500 | 245500 | 245000 | 245500 | 245000 | 1117 |
| 483 | 20240422 | 104400 | 159546237500 | 245000 | 245500 | 245500 | 245000 | 1010 |
| 484 | 20240422 | 104300 | 159298590000 | 245000 | 245500 | 245500 | 245000 | 954 |
| 485 | 20240422 | 104200 | 159064697000 | 245000 | 245000 | 245500 | 245000 | 661 |
| 486 | 20240422 | 104100 | 158902643500 | 245000 | 245000 | 245500 | 245000 | 548 |
| 487 | 20240422 | 104000 | 158768248000 | 245000 | 245500 | 245500 | 245000 | 1145 |
| 488 | 20240422 | 103900 | 158487284500 | 245500 | 245000 | 245500 | 245000 | 622 |
| 489 | 20240422 | 103800 | 158334823000 | 245000 | 245500 | 245500 | 245000 | 1288 |
| 490 | 20240422 | 103700 | 158019189500 | 245500 | 245000 | 245500 | 245000 | 1309 |
| 491 | 20240422 | 103600 | 157698071000 | 245000 | 245500 | 245500 | 245000 | 392 |
| 492 | 20240422 | 103500 | 157601912000 | 245500 | 245000 | 245500 | 245000 | 459 |
| 493 | 20240422 | 103400 | 157489378500 | 245000 | 245500 | 245500 | 245000 | 1416 |
| 494 | 20240422 | 103300 | 157141971500 | 245000 | 246000 | 246000 | 245000 | 9103 |
| 495 | 20240422 | 103200 | 154907386500 | 245500 | 246000 | 246000 | 245500 | 1320 |
| 496 | 20240422 | 103100 | 154582939500 | 246000 | 246000 | 246000 | 245500 | 2569 |
| 497 | 20240422 | 103000 | 153951330500 | 246000 | 246000 | 246000 | 245500 | 1022 |
| 498 | 20240422 | 102900 | 153700156500 | 245500 | 246000 | 246000 | 245500 | 739 |
| 499 | 20240422 | 102800 | 153518552000 | 245500 | 245500 | 246000 | 245000 | 14781 |
| 500 | 20240422 | 102700 | 149889671500 | 245000 | 245500 | 245500 | 245000 | 772 |
| 501 | 20240422 | 102600 | 149700261500 | 245000 | 245000 | 245500 | 245000 | 1686 |
| 502 | 20240422 | 102500 | 149286649000 | 245000 | 245500 | 245500 | 245000 | 3346 |
| 503 | 20240422 | 102400 | 148465792500 | 245500 | 245000 | 245500 | 245000 | 2281 |
| 504 | 20240422 | 102300 | 147905870500 | 245000 | 245000 | 245500 | 245000 | 2739 |
| 505 | 20240422 | 102200 | 147233659000 | 245000 | 245500 | 245500 | 245000 | 2157 |
| 506 | 20240422 | 102100 | 146704535500 | 245500 | 245500 | 245500 | 245000 | 725 |
| 507 | 20240422 | 102000 | 146526668000 | 245000 | 245000 | 245500 | 245000 | 724 |
| 508 | 20240422 | 101900 | 146349155000 | 245000 | 245500 | 245500 | 245000 | 2075 |
| 509 | 20240422 | 101800 | 145840083500 | 245500 | 245500 | 246000 | 245000 | 1253 |
| 510 | 20240422 | 101700 | 145532440000 | 246000 | 245000 | 246000 | 245000 | 2955 |
| 511 | 20240422 | 101600 | 144806839000 | 245000 | 245500 | 246000 | 245000 | 7111 |
| 512 | 20240422 | 101500 | 143060737500 | 245500 | 246000 | 246000 | 245000 | 6540 |
| 513 | 20240422 | 101400 | 141454705000 | 245500 | 245500 | 246000 | 245500 | 5027 |
| 514 | 20240422 | 101300 | 140219758500 | 245500 | 246000 | 246000 | 245000 | 18121 |
| 515 | 20240422 | 101200 | 135770764500 | 245500 | 246000 | 246000 | 245500 | 2273 |
| 516 | 20240422 | 101100 | 135211749000 | 246000 | 245500 | 246000 | 245500 | 8227 |
| 517 | 20240422 | 101000 | 133188218000 | 246000 | 245500 | 246000 | 245500 | 4776 |
| 518 | 20240422 | 100900 | 132014118500 | 245500 | 246000 | 246000 | 245500 | 4352 |
| 519 | 20240422 | 100800 | 130944870000 | 246000 | 245000 | 246000 | 244500 | 51895 |
| 520 | 20240422 | 100700 | 118224314500 | 245000 | 243500 | 245000 | 243500 | 60056 |
| 521 | 20240422 | 100600 | 103552379500 | 244000 | 244000 | 244000 | 243500 | 1160 |
| 522 | 20240422 | 100500 | 103269703000 | 243500 | 244000 | 244000 | 243500 | 1300 |
| 523 | 20240422 | 100400 | 102952725500 | 243500 | 244000 | 244000 | 243500 | 5250 |
| 524 | 20240422 | 100300 | 101672554500 | 243500 | 244000 | 244000 | 243500 | 2111 |
| 525 | 20240422 | 100200 | 101158071000 | 244000 | 244000 | 244000 | 243500 | 2052 |
| 526 | 20240422 | 100100 | 100657919000 | 243500 | 243500 | 244000 | 243000 | 7995 |
| 527 | 20240422 | 100000 | 98710831000 | 243500 | 244000 | 244000 | 243000 | 3925 |
| 528 | 20240422 | 095900 | 97754909000 | 243500 | 243500 | 244000 | 243500 | 5893 |
| 529 | 20240422 | 095800 | 96319449500 | 243500 | 244000 | 244000 | 243500 | 2023 |
| 530 | 20240422 | 095700 | 95826184000 | 243500 | 244000 | 244000 | 243500 | 517 |
| 531 | 20240422 | 095600 | 95700168000 | 244000 | 244000 | 244000 | 243500 | 567 |
| 532 | 20240422 | 095500 | 95562017500 | 243500 | 243500 | 244000 | 243000 | 10041 |
| 533 | 20240422 | 095400 | 93116408000 | 243500 | 242500 | 243500 | 242500 | 5372 |
| 534 | 20240422 | 095300 | 91810802000 | 242500 | 243000 | 243000 | 242500 | 5210 |
| 535 | 20240422 | 095200 | 90547326000 | 242500 | 243000 | 243500 | 242500 | 3250 |
| 536 | 20240422 | 095100 | 89756950500 | 243000 | 243000 | 243500 | 243000 | 3176 |
| 537 | 20240422 | 095000 | 88985057000 | 243000 | 243500 | 243500 | 243000 | 556 |
| 538 | 20240422 | 094900 | 88849812500 | 243000 | 243000 | 243500 | 243000 | 1845 |
| 539 | 20240422 | 094800 | 88400861500 | 243500 | 243500 | 244000 | 243000 | 6851 |
| 540 | 20240422 | 094700 | 86732841500 | 243500 | 244000 | 244000 | 243500 | 1981 |
| 541 | 20240422 | 094600 | 86250180000 | 243500 | 244000 | 244000 | 243500 | 2507 |
| 542 | 20240422 | 094500 | 85638740500 | 244000 | 243500 | 244000 | 243500 | 2221 |
| 543 | 20240422 | 094400 | 85097072500 | 243500 | 243500 | 244000 | 243000 | 14475 |
| 544 | 20240422 | 094300 | 81570587000 | 243500 | 243500 | 243500 | 243000 | 5299 |
| 545 | 20240422 | 094200 | 80280531500 | 243500 | 243000 | 243500 | 243000 | 1395 |
| 546 | 20240422 | 094100 | 79941109000 | 243500 | 243500 | 243500 | 243000 | 1105 |
| 547 | 20240422 | 094000 | 79672261500 | 243000 | 243000 | 243500 | 242500 | 2095 |
| 548 | 20240422 | 093900 | 79162796500 | 243000 | 243500 | 243500 | 242500 | 4679 |
| 549 | 20240422 | 093800 | 78025681500 | 243500 | 243000 | 243500 | 242500 | 4331 |
| 550 | 20240422 | 093700 | 76972529000 | 243000 | 243000 | 243000 | 242500 | 3400 |
| 551 | 20240422 | 093600 | 76146700000 | 243000 | 243000 | 243500 | 242500 | 3063 |
| 552 | 20240422 | 093500 | 75402319000 | 243500 | 244000 | 244000 | 243000 | 5221 |
| 553 | 20240422 | 093400 | 74130919000 | 244000 | 242500 | 244000 | 242500 | 25318 |
| 554 | 20240422 | 093300 | 67970283000 | 243000 | 241500 | 243000 | 241500 | 11659 |
| 555 | 20240422 | 093200 | 65146463500 | 241500 | 241500 | 242000 | 241500 | 1625 |
| 556 | 20240422 | 093100 | 64753566500 | 241500 | 241500 | 242000 | 241500 | 1144 |
| 557 | 20240422 | 093000 | 64477101500 | 241500 | 241500 | 242000 | 241500 | 1028 |
| 558 | 20240422 | 092900 | 64228603500 | 241500 | 242000 | 242500 | 241500 | 18253 |
| 559 | 20240422 | 092800 | 59815716000 | 241500 | 242000 | 242000 | 241500 | 1984 |
| 560 | 20240422 | 092700 | 59336293000 | 241500 | 242000 | 242500 | 241500 | 5562 |
| 561 | 20240422 | 092600 | 57990316000 | 242000 | 242500 | 242500 | 242000 | 981 |
| 562 | 20240422 | 092500 | 57752727500 | 242500 | 242500 | 243000 | 242500 | 3624 |
| 563 | 20240422 | 092400 | 56873681000 | 243000 | 242500 | 243000 | 242500 | 3926 |
| 564 | 20240422 | 092300 | 55920252000 | 242500 | 242500 | 243000 | 242000 | 3999 |
| 565 | 20240422 | 092200 | 54950574000 | 243000 | 242500 | 243000 | 242000 | 7811 |
| 566 | 20240422 | 092100 | 53058955000 | 242000 | 242500 | 242500 | 242000 | 2478 |
| 567 | 20240422 | 092000 | 52458477000 | 242000 | 242500 | 243000 | 242000 | 3062 |
| 568 | 20240422 | 091900 | 51715952000 | 243000 | 243000 | 243500 | 242500 | 3576 |
| 569 | 20240422 | 091800 | 50847059000 | 243000 | 243500 | 244000 | 243000 | 4583 |
| 570 | 20240422 | 091700 | 49731478000 | 243500 | 243500 | 244000 | 243000 | 13740 |
| 571 | 20240422 | 091600 | 46383855000 | 243500 | 243000 | 243500 | 242500 | 12759 |
| 572 | 20240422 | 091500 | 43279537000 | 243000 | 243500 | 243500 | 243000 | 1296 |
| 573 | 20240422 | 091400 | 42964512500 | 243000 | 243000 | 243500 | 242500 | 5039 |
| 574 | 20240422 | 091300 | 41739982000 | 243000 | 242500 | 243500 | 242500 | 11901 |
| 575 | 20240422 | 091200 | 38846854000 | 242500 | 242500 | 243000 | 242500 | 3078 |
| 576 | 20240422 | 091100 | 38099573500 | 243000 | 242500 | 243000 | 242500 | 2918 |
| 577 | 20240422 | 091000 | 37391441000 | 242500 | 243500 | 243500 | 242500 | 5213 |
| 578 | 20240422 | 090900 | 36124757000 | 243500 | 243500 | 244000 | 243000 | 12075 |
| 579 | 20240422 | 090800 | 33185721500 | 243500 | 243500 | 244000 | 243000 | 5303 |
| 580 | 20240422 | 090700 | 31893541500 | 243500 | 242000 | 244000 | 242000 | 28027 |
| 581 | 20240422 | 090600 | 25080128500 | 242000 | 241000 | 242500 | 241000 | 19595 |
| 582 | 20240422 | 090500 | 20340850000 | 241500 | 240500 | 241500 | 240500 | 7002 |
| 583 | 20240422 | 090400 | 18653832500 | 241000 | 241000 | 241500 | 240500 | 4980 |
| 584 | 20240422 | 090300 | 17455081000 | 241000 | 241000 | 242000 | 241000 | 11403 |
| 585 | 20240422 | 090200 | 14702421500 | 241000 | 241500 | 242000 | 241000 | 5875 |
| 586 | 20240422 | 090100 | 13283183000 | 241500 | 241000 | 242000 | 241000 | 15136 |
| 587 | 20240422 | 090000 | 9627706000 | 241500 | 240000 | 242000 | 239500 | 39988 |