35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 185700 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 12049 |
| 3 | 20240425 | 185600 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 4 | 20240425 | 185500 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 5 | 20240425 | 185400 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 6 | 20240425 | 185300 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 7 | 20240425 | 185200 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 8 | 20240425 | 185100 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 9 | 20240425 | 185000 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 10 | 20240425 | 184900 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 11 | 20240425 | 184800 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 12 | 20240425 | 184700 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 13 | 20240425 | 184600 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 14 | 20240425 | 184500 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 15 | 20240425 | 184400 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 16 | 20240425 | 184300 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 17 | 20240425 | 184200 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 18 | 20240425 | 184100 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 19 | 20240425 | 184000 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 20 | 20240425 | 183900 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 21 | 20240425 | 183800 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 22 | 20240425 | 183700 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 23 | 20240425 | 183600 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 24 | 20240425 | 183500 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 25 | 20240425 | 183400 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 26 | 20240425 | 183300 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 27 | 20240425 | 183200 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 28 | 20240425 | 183100 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 29 | 20240425 | 183000 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 30 | 20240425 | 182900 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 31 | 20240425 | 182800 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 32 | 20240425 | 182700 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 12049 |
| 33 | 20240425 | 182600 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 34 | 20240425 | 182500 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 35 | 20240425 | 182400 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 36 | 20240425 | 182300 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 37 | 20240425 | 182200 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 38 | 20240425 | 182100 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 39 | 20240425 | 182000 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 40 | 20240425 | 181900 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 41 | 20240425 | 181800 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 42 | 20240425 | 181700 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 43 | 20240425 | 181600 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 44 | 20240425 | 181500 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 45 | 20240425 | 181400 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 46 | 20240425 | 181300 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 47 | 20240425 | 181200 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 48 | 20240425 | 181100 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 49 | 20240425 | 181000 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 50 | 20240425 | 180900 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 51 | 20240425 | 180800 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 52 | 20240425 | 180700 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 53 | 20240425 | 180600 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 54 | 20240425 | 180500 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 55 | 20240425 | 180400 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 56 | 20240425 | 180300 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 57 | 20240425 | 180200 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 58 | 20240425 | 180100 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 59 | 20240425 | 180000 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 60 | 20240425 | 175900 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 61 | 20240425 | 175800 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 62 | 20240425 | 175700 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 12049 |
| 63 | 20240425 | 175600 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 64 | 20240425 | 175500 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 65 | 20240425 | 175400 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 66 | 20240425 | 175300 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 67 | 20240425 | 175200 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 68 | 20240425 | 175100 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 69 | 20240425 | 175000 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 70 | 20240425 | 174900 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 71 | 20240425 | 174800 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 72 | 20240425 | 174700 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 73 | 20240425 | 174600 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 74 | 20240425 | 174500 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 75 | 20240425 | 174400 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 76 | 20240425 | 174300 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 77 | 20240425 | 174200 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 78 | 20240425 | 174100 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 79 | 20240425 | 174000 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 80 | 20240425 | 173900 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 81 | 20240425 | 173800 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 82 | 20240425 | 173700 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 83 | 20240425 | 173600 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 84 | 20240425 | 173500 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 85 | 20240425 | 173400 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 86 | 20240425 | 173300 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 87 | 20240425 | 173200 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 88 | 20240425 | 173100 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 89 | 20240425 | 173000 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 90 | 20240425 | 172900 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 91 | 20240425 | 172800 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 92 | 20240425 | 172700 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 12049 |
| 93 | 20240425 | 172600 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 94 | 20240425 | 172500 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 95 | 20240425 | 172400 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 96 | 20240425 | 172300 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 97 | 20240425 | 172200 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 98 | 20240425 | 172100 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 99 | 20240425 | 172000 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 100 | 20240425 | 171900 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 101 | 20240425 | 171800 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 102 | 20240425 | 171700 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 103 | 20240425 | 171600 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 104 | 20240425 | 171500 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 105 | 20240425 | 171400 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 106 | 20240425 | 171300 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 107 | 20240425 | 171200 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 108 | 20240425 | 171100 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 109 | 20240425 | 171000 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 110 | 20240425 | 170900 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 111 | 20240425 | 170800 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 112 | 20240425 | 170700 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 113 | 20240425 | 170600 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 114 | 20240425 | 170500 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 115 | 20240425 | 170400 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 116 | 20240425 | 170300 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 117 | 20240425 | 170200 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 118 | 20240425 | 170100 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 119 | 20240425 | 170000 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 120 | 20240425 | 165900 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 121 | 20240425 | 165800 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 122 | 20240425 | 165700 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 12049 |
| 123 | 20240425 | 165600 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 124 | 20240425 | 165500 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 125 | 20240425 | 165400 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 126 | 20240425 | 165300 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 127 | 20240425 | 165200 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 128 | 20240425 | 165100 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 129 | 20240425 | 165000 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 130 | 20240425 | 164900 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 131 | 20240425 | 164800 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 132 | 20240425 | 164700 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 133 | 20240425 | 164600 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 134 | 20240425 | 164500 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 135 | 20240425 | 164400 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 136 | 20240425 | 164300 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 137 | 20240425 | 164200 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 138 | 20240425 | 164100 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 139 | 20240425 | 164000 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 140 | 20240425 | 163900 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 141 | 20240425 | 163800 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 142 | 20240425 | 163700 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 143 | 20240425 | 163600 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 144 | 20240425 | 163500 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 145 | 20240425 | 163400 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 146 | 20240425 | 163300 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 147 | 20240425 | 163200 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 148 | 20240425 | 163100 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 149 | 20240425 | 163000 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 150 | 20240425 | 162900 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 151 | 20240425 | 162800 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 152 | 20240425 | 162700 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 12049 |
| 153 | 20240425 | 162600 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 154 | 20240425 | 162500 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 155 | 20240425 | 162400 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 156 | 20240425 | 162300 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 157 | 20240425 | 162200 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 158 | 20240425 | 162100 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 159 | 20240425 | 162000 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 160 | 20240425 | 161900 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 161 | 20240425 | 161800 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 162 | 20240425 | 161700 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 163 | 20240425 | 161600 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 164 | 20240425 | 161500 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 165 | 20240425 | 161400 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 166 | 20240425 | 161300 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 167 | 20240425 | 161200 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 168 | 20240425 | 161100 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 169 | 20240425 | 161000 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 170 | 20240425 | 160900 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 171 | 20240425 | 160800 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 172 | 20240425 | 160700 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 173 | 20240425 | 160600 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 174 | 20240425 | 160500 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 175 | 20240425 | 160400 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 176 | 20240425 | 160300 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 177 | 20240425 | 160200 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 178 | 20240425 | 160100 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 179 | 20240425 | 160000 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 180 | 20240425 | 155900 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 181 | 20240425 | 155800 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 182 | 20240425 | 155700 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 12049 |
| 183 | 20240425 | 155600 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 184 | 20240425 | 155500 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 185 | 20240425 | 155400 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 186 | 20240425 | 155300 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 187 | 20240425 | 155200 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 188 | 20240425 | 155100 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 189 | 20240425 | 155000 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 190 | 20240425 | 154900 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 191 | 20240425 | 154800 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 192 | 20240425 | 154700 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 193 | 20240425 | 154600 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 194 | 20240425 | 154500 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 195 | 20240425 | 154400 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 196 | 20240425 | 154300 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 197 | 20240425 | 154200 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 198 | 20240425 | 154100 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 199 | 20240425 | 154000 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 200 | 20240425 | 153900 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 201 | 20240425 | 153800 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 202 | 20240425 | 153700 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 203 | 20240425 | 153600 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 204 | 20240425 | 153500 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 205 | 20240425 | 153400 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 206 | 20240425 | 153300 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 207 | 20240425 | 153200 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 208 | 20240425 | 153100 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 209 | 20240425 | 153000 | 38605975500 | 244000 | 244000 | 244000 | 244000 | 12049 |
| 210 | 20240425 | 152900 | 35666019500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 211 | 20240425 | 152800 | 35666019500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 212 | 20240425 | 152700 | 35666019500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 213 | 20240425 | 152600 | 35666019500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 214 | 20240425 | 152500 | 35666019500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 215 | 20240425 | 152400 | 35666019500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 216 | 20240425 | 152300 | 35666019500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 217 | 20240425 | 152200 | 35666019500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 218 | 20240425 | 152100 | 35666019500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 219 | 20240425 | 152000 | 35666019500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 220 | 20240425 | 151900 | 35666019500 | 243000 | 243500 | 244500 | 243000 | 1719 |
| 221 | 20240425 | 151800 | 35247235000 | 243500 | 244000 | 244000 | 243500 | 96 |
| 222 | 20240425 | 151700 | 35223854000 | 243500 | 244500 | 245000 | 243500 | 415 |
| 223 | 20240425 | 151600 | 35122550500 | 244000 | 244000 | 244500 | 243500 | 405 |
| 224 | 20240425 | 151500 | 35023684500 | 244500 | 245000 | 245000 | 244000 | 277 |
| 225 | 20240425 | 151400 | 34955995000 | 244500 | 244500 | 245000 | 244500 | 145 |
| 226 | 20240425 | 151300 | 34920507500 | 245000 | 244500 | 245000 | 244000 | 486 |
| 227 | 20240425 | 151200 | 34801615500 | 244500 | 244500 | 245000 | 244500 | 187 |
| 228 | 20240425 | 151100 | 34755851500 | 244500 | 245000 | 245000 | 244500 | 217 |
| 229 | 20240425 | 151000 | 34702772500 | 245000 | 245000 | 245000 | 244000 | 259 |
| 230 | 20240425 | 150900 | 34639431500 | 244500 | 244500 | 245000 | 244000 | 387 |
| 231 | 20240425 | 150800 | 34544713500 | 244500 | 244000 | 245000 | 243500 | 457 |
| 232 | 20240425 | 150700 | 34433037000 | 244000 | 244000 | 245000 | 244000 | 421 |
| 233 | 20240425 | 150600 | 34330232000 | 244000 | 244500 | 245000 | 244000 | 153 |
| 234 | 20240425 | 150500 | 34292830000 | 245000 | 244000 | 245000 | 244000 | 440 |
| 235 | 20240425 | 150400 | 34185206000 | 244000 | 244500 | 245500 | 244000 | 1383 |
| 236 | 20240425 | 150300 | 33846875500 | 245000 | 245000 | 245500 | 244500 | 423 |
| 237 | 20240425 | 150200 | 33743369000 | 244500 | 245000 | 245500 | 244500 | 1079 |
| 238 | 20240425 | 150100 | 33478967500 | 245500 | 246000 | 246000 | 245000 | 362 |
| 239 | 20240425 | 150000 | 33390114000 | 245500 | 245500 | 246000 | 245500 | 234 |
| 240 | 20240425 | 145900 | 33332590500 | 246000 | 246000 | 246500 | 245500 | 394 |
| 241 | 20240425 | 145800 | 33235612000 | 246000 | 246000 | 246500 | 245500 | 812 |
| 242 | 20240425 | 145700 | 33035803500 | 245500 | 246000 | 246000 | 245000 | 740 |
| 243 | 20240425 | 145600 | 32853953500 | 246000 | 246000 | 246000 | 245500 | 375 |
| 244 | 20240425 | 145500 | 32761733000 | 246000 | 246000 | 246000 | 245500 | 491 |
| 245 | 20240425 | 145400 | 32640976000 | 246000 | 246000 | 246000 | 245500 | 538 |
| 246 | 20240425 | 145300 | 32508647500 | 246000 | 246000 | 246000 | 245500 | 441 |
| 247 | 20240425 | 145200 | 32400191000 | 246000 | 246000 | 246000 | 245500 | 369 |
| 248 | 20240425 | 145100 | 32309445500 | 246000 | 245500 | 246000 | 245500 | 593 |
| 249 | 20240425 | 145000 | 32163713000 | 245500 | 246000 | 246000 | 245000 | 348 |
| 250 | 20240425 | 144900 | 32078186000 | 246000 | 246000 | 246000 | 245500 | 303 |
| 251 | 20240425 | 144800 | 32003722000 | 246500 | 246000 | 246500 | 245500 | 683 |
| 252 | 20240425 | 144700 | 31835773000 | 246000 | 246000 | 246500 | 245500 | 407 |
| 253 | 20240425 | 144600 | 31735663500 | 246000 | 246500 | 246500 | 245500 | 1392 |
| 254 | 20240425 | 144500 | 31393135000 | 246500 | 245500 | 246500 | 245500 | 369 |
| 255 | 20240425 | 144400 | 31302212000 | 246000 | 246000 | 246500 | 245500 | 444 |
| 256 | 20240425 | 144300 | 31192898500 | 246000 | 246000 | 246500 | 245500 | 698 |
| 257 | 20240425 | 144200 | 31021052000 | 246000 | 245500 | 246500 | 245500 | 279 |
| 258 | 20240425 | 144100 | 30952397000 | 246500 | 246500 | 246500 | 245500 | 427 |
| 259 | 20240425 | 144000 | 30847306000 | 246000 | 246500 | 246500 | 246000 | 347 |
| 260 | 20240425 | 143900 | 30761796000 | 246000 | 246500 | 247000 | 246000 | 490 |
| 261 | 20240425 | 143800 | 30641104500 | 246500 | 246000 | 247000 | 246000 | 213 |
| 262 | 20240425 | 143700 | 30588591000 | 246500 | 247000 | 247000 | 246000 | 603 |
| 263 | 20240425 | 143600 | 30440098000 | 246500 | 246500 | 247000 | 246000 | 277 |
| 264 | 20240425 | 143500 | 30371723000 | 246500 | 246000 | 247000 | 246000 | 332 |
| 265 | 20240425 | 143400 | 30289927000 | 246500 | 246000 | 247000 | 246000 | 135 |
| 266 | 20240425 | 143300 | 30256633500 | 246500 | 246500 | 247000 | 246000 | 263 |
| 267 | 20240425 | 143200 | 30191804500 | 246500 | 247000 | 247000 | 246000 | 581 |
| 268 | 20240425 | 143100 | 30048450000 | 247000 | 246000 | 247000 | 246000 | 119 |
| 269 | 20240425 | 143000 | 30019120000 | 246500 | 247000 | 247000 | 246000 | 246 |
| 270 | 20240425 | 142900 | 29958431000 | 247000 | 247500 | 247500 | 246500 | 402 |
| 271 | 20240425 | 142800 | 29859119500 | 247000 | 247000 | 247500 | 246500 | 404 |
| 272 | 20240425 | 142700 | 29759350500 | 246500 | 247000 | 247500 | 246500 | 471 |
| 273 | 20240425 | 142600 | 29642858000 | 247500 | 246500 | 247500 | 246500 | 1570 |
| 274 | 20240425 | 142500 | 29254738500 | 247000 | 246000 | 247000 | 245500 | 1909 |
| 275 | 20240425 | 142400 | 28784071500 | 246000 | 245500 | 246500 | 245000 | 1346 |
| 276 | 20240425 | 142300 | 28452656000 | 245000 | 245500 | 245500 | 245000 | 126 |
| 277 | 20240425 | 142200 | 28421748000 | 245500 | 246000 | 246500 | 245000 | 724 |
| 278 | 20240425 | 142100 | 28243779000 | 246500 | 245500 | 246500 | 245500 | 465 |
| 279 | 20240425 | 142000 | 28129374500 | 245500 | 245500 | 246000 | 245000 | 453 |
| 280 | 20240425 | 141900 | 28017968500 | 245500 | 246000 | 246000 | 245500 | 218 |
| 281 | 20240425 | 141800 | 27964383500 | 245500 | 245500 | 246000 | 245000 | 1697 |
| 282 | 20240425 | 141700 | 27547406000 | 245000 | 245000 | 245000 | 244500 | 169 |
| 283 | 20240425 | 141600 | 27506014000 | 244500 | 245000 | 245500 | 244500 | 278 |
| 284 | 20240425 | 141500 | 27437910000 | 245000 | 245000 | 245500 | 245000 | 194 |
| 285 | 20240425 | 141400 | 27390299000 | 245500 | 245000 | 245500 | 244500 | 292 |
| 286 | 20240425 | 141300 | 27318675000 | 245000 | 245000 | 245500 | 244500 | 127 |
| 287 | 20240425 | 141200 | 27287549000 | 244500 | 245000 | 245000 | 244500 | 202 |
| 288 | 20240425 | 141100 | 27238067000 | 245500 | 245000 | 245500 | 244500 | 275 |
| 289 | 20240425 | 141000 | 27170710000 | 245500 | 244500 | 245500 | 244500 | 293 |
| 290 | 20240425 | 140900 | 27098885000 | 245000 | 244500 | 245000 | 244500 | 161 |
| 291 | 20240425 | 140800 | 27059463500 | 244500 | 244500 | 245000 | 244500 | 99 |
| 292 | 20240425 | 140700 | 27035243000 | 245000 | 244500 | 245000 | 244500 | 196 |
| 293 | 20240425 | 140600 | 26987248500 | 245000 | 244500 | 245500 | 244500 | 185 |
| 294 | 20240425 | 140500 | 26941934500 | 244500 | 245000 | 245000 | 244500 | 199 |
| 295 | 20240425 | 140400 | 26893188000 | 245000 | 245000 | 245000 | 244500 | 129 |
| 296 | 20240425 | 140300 | 26861610500 | 245000 | 245000 | 245000 | 244500 | 363 |
| 297 | 20240425 | 140200 | 26772682000 | 245000 | 244500 | 245000 | 244500 | 106 |
| 298 | 20240425 | 140100 | 26746738500 | 245000 | 244500 | 245500 | 244500 | 332 |
| 299 | 20240425 | 140000 | 26665408000 | 244500 | 244500 | 245000 | 244000 | 391 |
| 300 | 20240425 | 135900 | 26569742500 | 244000 | 244000 | 244500 | 244000 | 277 |
| 301 | 20240425 | 135800 | 26502047500 | 244000 | 244500 | 244500 | 244000 | 145 |
| 302 | 20240425 | 135700 | 26466633000 | 244500 | 244500 | 244500 | 244000 | 129 |
| 303 | 20240425 | 135600 | 26435124500 | 244500 | 244000 | 244500 | 243500 | 247 |
| 304 | 20240425 | 135500 | 26374848500 | 244500 | 244000 | 244500 | 243500 | 1584 |
| 305 | 20240425 | 135400 | 25988860500 | 243500 | 244500 | 245000 | 243500 | 849 |
| 306 | 20240425 | 135300 | 25781354500 | 244500 | 244500 | 245000 | 244000 | 455 |
| 307 | 20240425 | 135200 | 25670157500 | 244000 | 245000 | 245000 | 243500 | 2076 |
| 308 | 20240425 | 135100 | 25163690000 | 244500 | 245000 | 245000 | 244500 | 1030 |
| 309 | 20240425 | 135000 | 24911812000 | 244500 | 245000 | 245000 | 244500 | 152 |
| 310 | 20240425 | 134900 | 24874619500 | 245000 | 245500 | 246000 | 244500 | 1728 |
| 311 | 20240425 | 134800 | 24451059000 | 246500 | 246500 | 246500 | 245500 | 524 |
| 312 | 20240425 | 134700 | 24322231500 | 246500 | 246500 | 246500 | 246000 | 105 |
| 313 | 20240425 | 134600 | 24296370500 | 246000 | 246000 | 246500 | 246000 | 183 |
| 314 | 20240425 | 134500 | 24251303500 | 246500 | 246500 | 246500 | 246000 | 117 |
| 315 | 20240425 | 134400 | 24222470000 | 246000 | 246500 | 246500 | 246000 | 223 |
| 316 | 20240425 | 134300 | 24167519000 | 246000 | 246000 | 246500 | 246000 | 134 |
| 317 | 20240425 | 134200 | 24134520000 | 246000 | 246000 | 246500 | 246000 | 59 |
| 318 | 20240425 | 134100 | 24119990000 | 246500 | 246000 | 246500 | 246000 | 281 |
| 319 | 20240425 | 134000 | 24050765000 | 246000 | 246500 | 246500 | 246000 | 279 |
| 320 | 20240425 | 133900 | 23982101500 | 246500 | 246000 | 246500 | 246000 | 175 |
| 321 | 20240425 | 133800 | 23938989000 | 246000 | 246000 | 246500 | 246000 | 48 |
| 322 | 20240425 | 133700 | 23927169500 | 246000 | 246000 | 246500 | 246000 | 292 |
| 323 | 20240425 | 133600 | 23855225000 | 246500 | 246500 | 246500 | 246000 | 139 |
| 324 | 20240425 | 133500 | 23820986500 | 246500 | 246000 | 246500 | 246000 | 92 |
| 325 | 20240425 | 133400 | 23798319000 | 246000 | 246500 | 246500 | 246000 | 254 |
| 326 | 20240425 | 133300 | 23735762500 | 246000 | 246500 | 246500 | 246000 | 124 |
| 327 | 20240425 | 133200 | 23705202000 | 246000 | 246500 | 246500 | 246000 | 136 |
| 328 | 20240425 | 133100 | 23671705000 | 246500 | 246000 | 246500 | 246000 | 130 |
| 329 | 20240425 | 133000 | 23639698000 | 246500 | 246000 | 246500 | 246000 | 177 |
| 330 | 20240425 | 132900 | 23596111500 | 245500 | 246000 | 246000 | 245500 | 110 |
| 331 | 20240425 | 132800 | 23569067000 | 245500 | 246000 | 246000 | 245500 | 101 |
| 332 | 20240425 | 132700 | 23544222000 | 246000 | 246000 | 246500 | 245500 | 118 |
| 333 | 20240425 | 132600 | 23515171500 | 246000 | 246000 | 246500 | 246000 | 332 |
| 334 | 20240425 | 132500 | 23433498500 | 246000 | 246500 | 246500 | 246000 | 229 |
| 335 | 20240425 | 132400 | 23377152000 | 246000 | 246000 | 246500 | 245500 | 197 |
| 336 | 20240425 | 132300 | 23328683000 | 246000 | 246500 | 246500 | 246000 | 117 |
| 337 | 20240425 | 132200 | 23299876500 | 246500 | 246500 | 246500 | 246000 | 318 |
| 338 | 20240425 | 132100 | 23221528000 | 246500 | 246500 | 246500 | 246000 | 138 |
| 339 | 20240425 | 132000 | 23187536500 | 246000 | 246500 | 246500 | 246000 | 141 |
| 340 | 20240425 | 131900 | 23152803500 | 246500 | 246500 | 246500 | 246000 | 157 |
| 341 | 20240425 | 131800 | 23114115500 | 246500 | 246500 | 246500 | 246000 | 142 |
| 342 | 20240425 | 131700 | 23079139500 | 246500 | 246000 | 246500 | 246000 | 128 |
| 343 | 20240425 | 131600 | 23047614000 | 246500 | 246500 | 246500 | 246000 | 73 |
| 344 | 20240425 | 131500 | 23029639000 | 246000 | 246500 | 246500 | 246000 | 1161 |
| 345 | 20240425 | 131400 | 22743889500 | 246500 | 246000 | 246500 | 246000 | 114 |
| 346 | 20240425 | 131300 | 22715797000 | 246500 | 246000 | 247000 | 246000 | 136 |
| 347 | 20240425 | 131200 | 22682278500 | 246500 | 246500 | 247000 | 246000 | 140 |
| 348 | 20240425 | 131100 | 22647746500 | 247000 | 247000 | 247000 | 246500 | 191 |
| 349 | 20240425 | 131000 | 22600586500 | 247000 | 246500 | 247000 | 246000 | 280 |
| 350 | 20240425 | 130900 | 22531516000 | 246500 | 246500 | 247000 | 246500 | 178 |
| 351 | 20240425 | 130800 | 22487618500 | 246500 | 247000 | 247000 | 246500 | 274 |
| 352 | 20240425 | 130700 | 22419975500 | 247000 | 246500 | 247000 | 246500 | 107 |
| 353 | 20240425 | 130600 | 22393552000 | 247000 | 246500 | 247000 | 246500 | 72 |
| 354 | 20240425 | 130500 | 22375789500 | 247000 | 247000 | 247000 | 246500 | 133 |
| 355 | 20240425 | 130400 | 22342965000 | 247000 | 246500 | 247000 | 246000 | 402 |
| 356 | 20240425 | 130300 | 22243830000 | 246500 | 246500 | 247000 | 246500 | 209 |
| 357 | 20240425 | 130200 | 22192282000 | 247000 | 246500 | 247000 | 246500 | 129 |
| 358 | 20240425 | 130100 | 22160448500 | 246500 | 246500 | 247000 | 246500 | 145 |
| 359 | 20240425 | 130000 | 22124640500 | 246500 | 246500 | 247000 | 246500 | 204 |
| 360 | 20240425 | 125900 | 22074266500 | 246500 | 246500 | 247000 | 246500 | 114 |
| 361 | 20240425 | 125800 | 22046133500 | 247000 | 246500 | 247000 | 246500 | 106 |
| 362 | 20240425 | 125700 | 22019960500 | 247000 | 246500 | 247000 | 246500 | 285 |
| 363 | 20240425 | 125600 | 21949599000 | 247000 | 247000 | 247000 | 246500 | 147 |
| 364 | 20240425 | 125500 | 21913304000 | 247000 | 246500 | 247000 | 246500 | 68 |
| 365 | 20240425 | 125400 | 21896528000 | 247000 | 247000 | 247000 | 246500 | 217 |
| 366 | 20240425 | 125300 | 21842974000 | 246500 | 247000 | 247000 | 246500 | 237 |
| 367 | 20240425 | 125200 | 21784438000 | 246500 | 247000 | 247000 | 246500 | 154 |
| 368 | 20240425 | 125100 | 21746423000 | 247000 | 247000 | 247500 | 246500 | 204 |
| 369 | 20240425 | 125000 | 21696075000 | 247000 | 247500 | 247500 | 247000 | 1147 |
| 370 | 20240425 | 124900 | 21412731000 | 247500 | 247500 | 247500 | 247000 | 259 |
| 371 | 20240425 | 124800 | 21348638500 | 247500 | 246500 | 247500 | 246500 | 687 |
| 372 | 20240425 | 124700 | 21178951500 | 247000 | 246500 | 247000 | 246500 | 56 |
| 373 | 20240425 | 124600 | 21165126500 | 247000 | 246500 | 247000 | 246000 | 247 |
| 374 | 20240425 | 124500 | 21104211000 | 246500 | 246500 | 247000 | 246000 | 1140 |
| 375 | 20240425 | 124400 | 20823229000 | 246000 | 246500 | 246500 | 246000 | 157 |
| 376 | 20240425 | 124300 | 20784552000 | 246500 | 246000 | 246500 | 246000 | 98 |
| 377 | 20240425 | 124200 | 20760417000 | 246000 | 246500 | 246500 | 245500 | 505 |
| 378 | 20240425 | 124100 | 20635996500 | 246000 | 246500 | 246500 | 246000 | 116 |
| 379 | 20240425 | 124000 | 20607423000 | 246000 | 246000 | 246500 | 246000 | 112 |
| 380 | 20240425 | 123900 | 20579844500 | 246500 | 246500 | 246500 | 246000 | 164 |
| 381 | 20240425 | 123800 | 20539450500 | 246500 | 246000 | 246500 | 245500 | 225 |
| 382 | 20240425 | 123700 | 20484067500 | 246000 | 246000 | 246000 | 245500 | 171 |
| 383 | 20240425 | 123600 | 20442029500 | 246000 | 246000 | 246000 | 245500 | 89 |
| 384 | 20240425 | 123500 | 20420143000 | 246000 | 246500 | 246500 | 246000 | 706 |
| 385 | 20240425 | 123400 | 20246327000 | 246500 | 246000 | 246500 | 246000 | 134 |
| 386 | 20240425 | 123300 | 20213319000 | 246500 | 246000 | 246500 | 246000 | 109 |
| 387 | 20240425 | 123200 | 20186475500 | 246500 | 246500 | 247000 | 246000 | 155 |
| 388 | 20240425 | 123100 | 20148269000 | 246500 | 246000 | 246500 | 246000 | 233 |
| 389 | 20240425 | 123000 | 20090862000 | 246500 | 246500 | 247000 | 246000 | 231 |
| 390 | 20240425 | 122900 | 20033944500 | 246500 | 246500 | 247000 | 246000 | 172 |
| 391 | 20240425 | 122800 | 19991545000 | 247000 | 246500 | 247000 | 246500 | 162 |
| 392 | 20240425 | 122700 | 19951588500 | 246500 | 246500 | 247500 | 246500 | 319 |
| 393 | 20240425 | 122600 | 19872771000 | 247000 | 247000 | 247000 | 246500 | 103 |
| 394 | 20240425 | 122500 | 19847343500 | 247000 | 248000 | 248000 | 246500 | 728 |
| 395 | 20240425 | 122400 | 19667774000 | 247000 | 247500 | 247500 | 247000 | 203 |
| 396 | 20240425 | 122300 | 19617548000 | 247500 | 248000 | 248000 | 247000 | 118 |
| 397 | 20240425 | 122200 | 19588338500 | 247500 | 247500 | 247500 | 246500 | 115 |
| 398 | 20240425 | 122100 | 19559899000 | 248000 | 247000 | 248000 | 247000 | 201 |
| 399 | 20240425 | 122000 | 19510190500 | 247000 | 247500 | 247500 | 246500 | 232 |
| 400 | 20240425 | 121900 | 19452810500 | 247500 | 247000 | 247500 | 246500 | 304 |
| 401 | 20240425 | 121800 | 19377584500 | 247000 | 247500 | 247500 | 247000 | 205 |
| 402 | 20240425 | 121700 | 19326896500 | 247000 | 247500 | 247500 | 246500 | 105 |
| 403 | 20240425 | 121600 | 19300956500 | 247500 | 247000 | 247500 | 246500 | 257 |
| 404 | 20240425 | 121500 | 19237470000 | 247500 | 247500 | 247500 | 246500 | 162 |
| 405 | 20240425 | 121400 | 19197429500 | 246500 | 247500 | 247500 | 246500 | 113 |
| 406 | 20240425 | 121300 | 19169493500 | 247500 | 247500 | 247500 | 246500 | 337 |
| 407 | 20240425 | 121200 | 19086146500 | 247500 | 247500 | 247500 | 247000 | 244 |
| 408 | 20240425 | 121100 | 19025810000 | 247000 | 247500 | 248000 | 246500 | 384 |
| 409 | 20240425 | 121000 | 18930893500 | 247000 | 247500 | 247500 | 247000 | 136 |
| 410 | 20240425 | 120900 | 18897253500 | 247500 | 247500 | 248000 | 246500 | 683 |
| 411 | 20240425 | 120800 | 18728572500 | 247000 | 248000 | 248000 | 247000 | 434 |
| 412 | 20240425 | 120700 | 18621261500 | 248000 | 248000 | 248000 | 247500 | 185 |
| 413 | 20240425 | 120600 | 18575427000 | 247500 | 248000 | 248000 | 247000 | 363 |
| 414 | 20240425 | 120500 | 18485526000 | 248000 | 247500 | 248000 | 247500 | 248 |
| 415 | 20240425 | 120400 | 18424048000 | 248000 | 248000 | 248000 | 247500 | 104 |
| 416 | 20240425 | 120300 | 18398262500 | 248000 | 248000 | 248000 | 247500 | 194 |
| 417 | 20240425 | 120200 | 18350206000 | 248000 | 248000 | 248000 | 247500 | 228 |
| 418 | 20240425 | 120100 | 18293676500 | 248000 | 248000 | 248000 | 247500 | 231 |
| 419 | 20240425 | 120000 | 18236414500 | 248000 | 248000 | 248000 | 247500 | 106 |
| 420 | 20240425 | 115900 | 18210132000 | 247500 | 248000 | 248000 | 247000 | 184 |
| 421 | 20240425 | 115800 | 18164549000 | 248000 | 247500 | 248000 | 247000 | 250 |
| 422 | 20240425 | 115700 | 18102565000 | 247500 | 247500 | 247500 | 247000 | 180 |
| 423 | 20240425 | 115600 | 18058033000 | 247500 | 247500 | 247500 | 247000 | 228 |
| 424 | 20240425 | 115500 | 18001633000 | 247000 | 247000 | 247500 | 247000 | 146 |
| 425 | 20240425 | 115400 | 17965514500 | 247500 | 248000 | 248000 | 247000 | 709 |
| 426 | 20240425 | 115300 | 17790065500 | 248000 | 248000 | 248000 | 247500 | 107 |
| 427 | 20240425 | 115200 | 17763546500 | 247500 | 248000 | 248000 | 247500 | 167 |
| 428 | 20240425 | 115100 | 17722151500 | 247500 | 248000 | 248000 | 247500 | 114 |
| 429 | 20240425 | 115000 | 17693895500 | 248000 | 247500 | 248000 | 247500 | 163 |
| 430 | 20240425 | 114900 | 17653507500 | 248000 | 248000 | 248000 | 247500 | 163 |
| 431 | 20240425 | 114800 | 17613106500 | 248000 | 247500 | 248000 | 247000 | 426 |
| 432 | 20240425 | 114700 | 17507638500 | 247500 | 247500 | 248000 | 247500 | 331 |
| 433 | 20240425 | 114600 | 17425576000 | 248000 | 248000 | 248000 | 247500 | 81 |
| 434 | 20240425 | 114500 | 17405493500 | 247500 | 248500 | 248500 | 247500 | 128 |
| 435 | 20240425 | 114400 | 17373759000 | 248000 | 248000 | 248500 | 248000 | 123 |
| 436 | 20240425 | 114300 | 17343241500 | 248000 | 248000 | 248500 | 248000 | 250 |
| 437 | 20240425 | 114200 | 17281150000 | 248000 | 248500 | 248500 | 248000 | 266 |
| 438 | 20240425 | 114100 | 17215132500 | 248500 | 248500 | 248500 | 248000 | 348 |
| 439 | 20240425 | 114000 | 17128808500 | 248500 | 248000 | 248500 | 248000 | 1882 |
| 440 | 20240425 | 113900 | 16661935500 | 248000 | 248000 | 248000 | 247500 | 238 |
| 441 | 20240425 | 113800 | 16602924000 | 248000 | 248000 | 248000 | 247500 | 103 |
| 442 | 20240425 | 113700 | 16577406500 | 248000 | 247500 | 248000 | 247500 | 118 |
| 443 | 20240425 | 113600 | 16548168000 | 247500 | 247000 | 248000 | 247000 | 556 |
| 444 | 20240425 | 113500 | 16410498000 | 247500 | 247500 | 247500 | 247000 | 163 |
| 445 | 20240425 | 113400 | 16370176000 | 247000 | 247000 | 247500 | 247000 | 222 |
| 446 | 20240425 | 113300 | 16315273000 | 247500 | 247500 | 247500 | 247000 | 164 |
| 447 | 20240425 | 113200 | 16274720000 | 247500 | 247000 | 247500 | 247000 | 255 |
| 448 | 20240425 | 113100 | 16211629000 | 247500 | 247500 | 248000 | 247500 | 344 |
| 449 | 20240425 | 113000 | 16126458000 | 248000 | 248000 | 248000 | 247500 | 261 |
| 450 | 20240425 | 112900 | 16061781000 | 248000 | 248000 | 248000 | 247500 | 95 |
| 451 | 20240425 | 112800 | 16038235500 | 248000 | 248000 | 248000 | 247500 | 245 |
| 452 | 20240425 | 112700 | 15977508000 | 248000 | 248000 | 248000 | 247500 | 132 |
| 453 | 20240425 | 112600 | 15944790000 | 247500 | 248000 | 248000 | 247500 | 91 |
| 454 | 20240425 | 112500 | 15922248500 | 248000 | 248000 | 248000 | 247500 | 322 |
| 455 | 20240425 | 112400 | 15842420500 | 247500 | 247500 | 248000 | 247500 | 50 |
| 456 | 20240425 | 112300 | 15830030000 | 247500 | 248000 | 248000 | 247500 | 195 |
| 457 | 20240425 | 112200 | 15781685500 | 248000 | 248000 | 248000 | 247500 | 204 |
| 458 | 20240425 | 112100 | 15731129000 | 248000 | 247500 | 248000 | 247500 | 257 |
| 459 | 20240425 | 112000 | 15667421000 | 247000 | 247500 | 247500 | 247000 | 159 |
| 460 | 20240425 | 111900 | 15628075000 | 247500 | 247500 | 248000 | 247000 | 293 |
| 461 | 20240425 | 111800 | 15555558500 | 247500 | 247500 | 247500 | 247000 | 706 |
| 462 | 20240425 | 111700 | 15380854000 | 247500 | 247000 | 247500 | 247000 | 388 |
| 463 | 20240425 | 111600 | 15284834500 | 247500 | 247000 | 247500 | 247000 | 236 |
| 464 | 20240425 | 111500 | 15226447500 | 247000 | 247000 | 247500 | 247000 | 600 |
| 465 | 20240425 | 111400 | 15077965500 | 247500 | 247500 | 247500 | 247000 | 426 |
| 466 | 20240425 | 111300 | 14972537000 | 247500 | 247500 | 247500 | 247000 | 363 |
| 467 | 20240425 | 111200 | 14882734500 | 247500 | 247000 | 247500 | 247000 | 219 |
| 468 | 20240425 | 111100 | 14828614000 | 247500 | 247000 | 247500 | 247000 | 1008 |
| 469 | 20240425 | 111000 | 14579403000 | 247000 | 247000 | 247000 | 246500 | 993 |
| 470 | 20240425 | 110900 | 14334274500 | 247000 | 247000 | 247000 | 246500 | 135 |
| 471 | 20240425 | 110800 | 14300939000 | 247000 | 247000 | 247000 | 246500 | 419 |
| 472 | 20240425 | 110700 | 14197453500 | 246500 | 247000 | 247000 | 246500 | 693 |
| 473 | 20240425 | 110600 | 14026300500 | 247000 | 247000 | 247000 | 246500 | 214 |
| 474 | 20240425 | 110500 | 13973455000 | 247000 | 247000 | 247000 | 246500 | 73 |
| 475 | 20240425 | 110400 | 13955432500 | 246500 | 246500 | 247000 | 246500 | 228 |
| 476 | 20240425 | 110300 | 13899137000 | 246500 | 247000 | 247000 | 246500 | 180 |
| 477 | 20240425 | 110200 | 13854686000 | 247000 | 247000 | 247000 | 246500 | 160 |
| 478 | 20240425 | 110100 | 13815193500 | 247000 | 246500 | 247000 | 246500 | 363 |
| 479 | 20240425 | 110000 | 13725673000 | 246500 | 246500 | 247000 | 246500 | 125 |
| 480 | 20240425 | 105900 | 13694834500 | 246500 | 246500 | 246500 | 246000 | 1547 |
| 481 | 20240425 | 105800 | 13313508500 | 246000 | 245500 | 246500 | 245500 | 3433 |
| 482 | 20240425 | 105700 | 12468667000 | 246000 | 246000 | 246000 | 245500 | 193 |
| 483 | 20240425 | 105600 | 12421191000 | 246000 | 245500 | 246000 | 245500 | 775 |
| 484 | 20240425 | 105500 | 12230858000 | 245500 | 245000 | 245500 | 245000 | 166 |
| 485 | 20240425 | 105400 | 12190108000 | 245000 | 245500 | 245500 | 245000 | 130 |
| 486 | 20240425 | 105300 | 12158199000 | 245500 | 245500 | 245500 | 245000 | 135 |
| 487 | 20240425 | 105200 | 12125085000 | 245000 | 245500 | 245500 | 245000 | 226 |
| 488 | 20240425 | 105100 | 12069605500 | 245500 | 245500 | 245500 | 245000 | 125 |
| 489 | 20240425 | 105000 | 12038930500 | 245500 | 245500 | 245500 | 245000 | 92 |
| 490 | 20240425 | 104900 | 12016346500 | 245500 | 245000 | 245500 | 245000 | 153 |
| 491 | 20240425 | 104800 | 11978838000 | 245500 | 245500 | 245500 | 245000 | 235 |
| 492 | 20240425 | 104700 | 11921148000 | 245000 | 245500 | 245500 | 245000 | 121 |
| 493 | 20240425 | 104600 | 11891445500 | 245500 | 245500 | 245500 | 245000 | 59 |
| 494 | 20240425 | 104500 | 11876963500 | 245500 | 245500 | 245500 | 245000 | 105 |
| 495 | 20240425 | 104400 | 11851189500 | 245500 | 245500 | 245500 | 245000 | 386 |
| 496 | 20240425 | 104300 | 11756526000 | 245500 | 245500 | 245500 | 245000 | 40 |
| 497 | 20240425 | 104200 | 11746708500 | 245500 | 245500 | 245500 | 245000 | 110 |
| 498 | 20240425 | 104100 | 11719710000 | 245500 | 245000 | 246000 | 245000 | 235 |
| 499 | 20240425 | 104000 | 11662018000 | 245000 | 245500 | 245500 | 245000 | 74 |
| 500 | 20240425 | 103900 | 11643884500 | 245500 | 245000 | 245500 | 245000 | 161 |
| 501 | 20240425 | 103800 | 11604396000 | 245500 | 245000 | 245500 | 244500 | 119 |
| 502 | 20240425 | 103700 | 11575237000 | 244500 | 245000 | 245000 | 244500 | 142 |
| 503 | 20240425 | 103600 | 11540451500 | 245000 | 245000 | 245000 | 244500 | 174 |
| 504 | 20240425 | 103500 | 11497824500 | 245000 | 245500 | 246000 | 245000 | 439 |
| 505 | 20240425 | 103400 | 11390075500 | 246000 | 245500 | 246000 | 245500 | 166 |
| 506 | 20240425 | 103300 | 11349291500 | 246000 | 245500 | 246000 | 245000 | 376 |
| 507 | 20240425 | 103200 | 11256914500 | 245500 | 245500 | 245500 | 245000 | 84 |
| 508 | 20240425 | 103100 | 11236299000 | 245500 | 245500 | 245500 | 245000 | 136 |
| 509 | 20240425 | 103000 | 11202918500 | 245500 | 245000 | 245500 | 244500 | 488 |
| 510 | 20240425 | 102900 | 11083341500 | 245000 | 244500 | 245000 | 244500 | 262 |
| 511 | 20240425 | 102800 | 11019152000 | 244500 | 245000 | 245000 | 244500 | 121 |
| 512 | 20240425 | 102700 | 10989515000 | 244500 | 244500 | 245000 | 244500 | 131 |
| 513 | 20240425 | 102600 | 10957475000 | 244500 | 244000 | 244500 | 244000 | 1199 |
| 514 | 20240425 | 102500 | 10664345000 | 244500 | 244500 | 244500 | 244000 | 102 |
| 515 | 20240425 | 102400 | 10639409500 | 244000 | 244000 | 244500 | 244000 | 157 |
| 516 | 20240425 | 102300 | 10601100500 | 244000 | 244000 | 244000 | 243500 | 93 |
| 517 | 20240425 | 102200 | 10578412500 | 244000 | 244000 | 244500 | 244000 | 224 |
| 518 | 20240425 | 102100 | 10523655500 | 244000 | 244000 | 244500 | 243500 | 183 |
| 519 | 20240425 | 102000 | 10478977500 | 244000 | 243500 | 244000 | 243500 | 100 |
| 520 | 20240425 | 101900 | 10454581500 | 244000 | 244000 | 244500 | 243500 | 281 |
| 521 | 20240425 | 101800 | 10386017000 | 243500 | 243500 | 244000 | 243500 | 90 |
| 522 | 20240425 | 101700 | 10364066500 | 243500 | 243500 | 244000 | 243500 | 30 |
| 523 | 20240425 | 101600 | 10356757000 | 244000 | 244500 | 244500 | 243500 | 221 |
| 524 | 20240425 | 101500 | 10302840500 | 244500 | 244000 | 244500 | 243500 | 963 |
| 525 | 20240425 | 101400 | 10067834000 | 244500 | 244500 | 244500 | 244000 | 65 |
| 526 | 20240425 | 101300 | 10051942500 | 244000 | 244500 | 244500 | 244000 | 167 |
| 527 | 20240425 | 101200 | 10011171500 | 244500 | 244500 | 244500 | 244000 | 70 |
| 528 | 20240425 | 101100 | 9994058000 | 244500 | 244000 | 244500 | 244000 | 267 |
| 529 | 20240425 | 101000 | 9928782000 | 244000 | 245500 | 245500 | 244000 | 1831 |
| 530 | 20240425 | 100900 | 9480819000 | 245000 | 245500 | 245500 | 245000 | 348 |
| 531 | 20240425 | 100800 | 9395473000 | 245000 | 245500 | 245500 | 245000 | 196 |
| 532 | 20240425 | 100700 | 9347363000 | 245500 | 245500 | 245500 | 245000 | 392 |
| 533 | 20240425 | 100600 | 9251231000 | 245000 | 245500 | 245500 | 245000 | 308 |
| 534 | 20240425 | 100500 | 9175708000 | 245500 | 245000 | 245500 | 245000 | 86 |
| 535 | 20240425 | 100400 | 9154597000 | 245500 | 245500 | 245500 | 245000 | 248 |
| 536 | 20240425 | 100300 | 9093727000 | 245500 | 245000 | 245500 | 245000 | 48 |
| 537 | 20240425 | 100200 | 9081946500 | 245500 | 245500 | 245500 | 245000 | 107 |
| 538 | 20240425 | 100100 | 9055678500 | 245500 | 245500 | 246000 | 245000 | 498 |
| 539 | 20240425 | 100000 | 8933417000 | 246000 | 246000 | 246000 | 245500 | 466 |
| 540 | 20240425 | 095900 | 8818912500 | 246000 | 246000 | 246000 | 245500 | 209 |
| 541 | 20240425 | 095800 | 8767508000 | 246000 | 245500 | 246000 | 245500 | 83 |
| 542 | 20240425 | 095700 | 8747093500 | 246000 | 246000 | 246000 | 246000 | 319 |
| 543 | 20240425 | 095600 | 8668619500 | 245500 | 245500 | 246000 | 245500 | 417 |
| 544 | 20240425 | 095500 | 8566041500 | 246000 | 246500 | 246500 | 246000 | 1414 |
| 545 | 20240425 | 095400 | 8218146500 | 246500 | 246500 | 246500 | 246000 | 131 |
| 546 | 20240425 | 095300 | 8185861500 | 246500 | 246500 | 246500 | 246000 | 366 |
| 547 | 20240425 | 095200 | 8095656000 | 246500 | 246500 | 246500 | 246000 | 250 |
| 548 | 20240425 | 095100 | 8034072000 | 246500 | 246500 | 246500 | 246000 | 182 |
| 549 | 20240425 | 095000 | 7989223500 | 246000 | 245500 | 246500 | 245500 | 2295 |
| 550 | 20240425 | 094900 | 7424627500 | 245500 | 246000 | 246000 | 245500 | 683 |
| 551 | 20240425 | 094800 | 7256611500 | 246000 | 246000 | 246000 | 245500 | 115 |
| 552 | 20240425 | 094700 | 7228322000 | 246000 | 246000 | 246000 | 245500 | 358 |
| 553 | 20240425 | 094600 | 7140258500 | 246000 | 245500 | 246000 | 245500 | 130 |
| 554 | 20240425 | 094500 | 7108284000 | 246000 | 245500 | 246000 | 245000 | 1422 |
| 555 | 20240425 | 094400 | 6758992500 | 245500 | 245500 | 245500 | 245000 | 89 |
| 556 | 20240425 | 094300 | 6737146000 | 245000 | 245500 | 245500 | 245000 | 157 |
| 557 | 20240425 | 094200 | 6698609000 | 245000 | 245000 | 245500 | 245000 | 152 |
| 558 | 20240425 | 094100 | 6661326000 | 245000 | 245000 | 245000 | 244500 | 287 |
| 559 | 20240425 | 094000 | 6591035000 | 245000 | 245000 | 245500 | 244500 | 290 |
| 560 | 20240425 | 093900 | 6519953500 | 245500 | 245000 | 245500 | 245000 | 117 |
| 561 | 20240425 | 093800 | 6491273500 | 245500 | 244500 | 245500 | 244500 | 301 |
| 562 | 20240425 | 093700 | 6417544500 | 244500 | 245500 | 245500 | 244500 | 1423 |
| 563 | 20240425 | 093600 | 6068925000 | 245500 | 245500 | 245500 | 245000 | 327 |
| 564 | 20240425 | 093500 | 5988710500 | 245000 | 244500 | 245500 | 244500 | 932 |
| 565 | 20240425 | 093400 | 5760367000 | 245000 | 245000 | 245000 | 244500 | 304 |
| 566 | 20240425 | 093300 | 5685932500 | 245000 | 245000 | 245000 | 244500 | 91 |
| 567 | 20240425 | 093200 | 5663642000 | 245000 | 245000 | 245000 | 245000 | 26 |
| 568 | 20240425 | 093100 | 5657272000 | 245000 | 245000 | 245000 | 244500 | 1438 |
| 569 | 20240425 | 093000 | 5305022000 | 245000 | 244500 | 245000 | 244500 | 70 |
| 570 | 20240425 | 092900 | 5287876000 | 245000 | 245000 | 245000 | 244500 | 69 |
| 571 | 20240425 | 092800 | 5270977000 | 245000 | 245000 | 245000 | 244500 | 190 |
| 572 | 20240425 | 092700 | 5224492000 | 244500 | 244000 | 245000 | 243500 | 399 |
| 573 | 20240425 | 092600 | 5126982500 | 244000 | 244500 | 244500 | 243500 | 1133 |
| 574 | 20240425 | 092500 | 4850571500 | 244500 | 244500 | 245000 | 244500 | 279 |
| 575 | 20240425 | 092400 | 4782273500 | 245000 | 244500 | 245000 | 244000 | 912 |
| 576 | 20240425 | 092300 | 4559225000 | 244500 | 245000 | 245000 | 244000 | 1317 |
| 577 | 20240425 | 092200 | 4237187500 | 244500 | 245000 | 245000 | 244500 | 175 |
| 578 | 20240425 | 092100 | 4194320500 | 245000 | 245000 | 245000 | 244500 | 348 |
| 579 | 20240425 | 092000 | 4109118500 | 245000 | 244500 | 245000 | 244500 | 481 |
| 580 | 20240425 | 091900 | 3991281500 | 244500 | 244000 | 245000 | 243500 | 1275 |
| 581 | 20240425 | 091800 | 3679846500 | 243500 | 243500 | 244000 | 243500 | 98 |
| 582 | 20240425 | 091700 | 3655948000 | 243500 | 243000 | 243500 | 243000 | 306 |
| 583 | 20240425 | 091600 | 3581447000 | 243500 | 243000 | 243500 | 242500 | 330 |
| 584 | 20240425 | 091500 | 3501240500 | 242500 | 243000 | 244000 | 242500 | 933 |
| 585 | 20240425 | 091400 | 3274439500 | 242500 | 242500 | 243000 | 242000 | 742 |
| 586 | 20240425 | 091300 | 3094340500 | 242000 | 241500 | 242500 | 241500 | 458 |
| 587 | 20240425 | 091200 | 2983589000 | 241500 | 241000 | 242500 | 241000 | 2093 |
| 588 | 20240425 | 091100 | 2477815000 | 241500 | 241500 | 241500 | 241000 | 193 |
| 589 | 20240425 | 091000 | 2431276500 | 241500 | 241000 | 241500 | 241000 | 239 |
| 590 | 20240425 | 090900 | 2373584000 | 241500 | 241500 | 241500 | 241000 | 208 |
| 591 | 20240425 | 090800 | 2323386500 | 241000 | 241500 | 241500 | 241000 | 275 |
| 592 | 20240425 | 090700 | 2257020500 | 242000 | 242000 | 242500 | 241500 | 707 |
| 593 | 20240425 | 090600 | 2086109500 | 242000 | 242500 | 242500 | 241500 | 237 |
| 594 | 20240425 | 090500 | 2028757000 | 242000 | 242500 | 242500 | 242000 | 502 |
| 595 | 20240425 | 090400 | 1907094000 | 242500 | 243000 | 243500 | 242500 | 401 |
| 596 | 20240425 | 090300 | 1809670000 | 243000 | 242500 | 243000 | 242000 | 727 |
| 597 | 20240425 | 090200 | 1633539000 | 242500 | 242000 | 243000 | 241500 | 1297 |
| 598 | 20240425 | 090100 | 1319285500 | 241500 | 243000 | 243000 | 241000 | 1382 |
| 599 | 20240425 | 090000 | 984844000 | 243000 | 241500 | 244000 | 241000 | 4071 |