35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 185700 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 19842 |
| 3 | 20240425 | 185600 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 4 | 20240425 | 185500 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 5 | 20240425 | 185400 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 6 | 20240425 | 185300 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 7 | 20240425 | 185200 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 8 | 20240425 | 185100 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 9 | 20240425 | 185000 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 10 | 20240425 | 184900 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 11 | 20240425 | 184800 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 12 | 20240425 | 184700 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 13 | 20240425 | 184600 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 14 | 20240425 | 184500 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 15 | 20240425 | 184400 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 16 | 20240425 | 184300 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 17 | 20240425 | 184200 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 18 | 20240425 | 184100 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 19 | 20240425 | 184000 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 20 | 20240425 | 183900 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 21 | 20240425 | 183800 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 22 | 20240425 | 183700 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 23 | 20240425 | 183600 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 24 | 20240425 | 183500 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 25 | 20240425 | 183400 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 26 | 20240425 | 183300 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 27 | 20240425 | 183200 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 28 | 20240425 | 183100 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 29 | 20240425 | 183000 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 30 | 20240425 | 182900 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 31 | 20240425 | 182800 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 32 | 20240425 | 182700 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 19842 |
| 33 | 20240425 | 182600 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 34 | 20240425 | 182500 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 35 | 20240425 | 182400 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 36 | 20240425 | 182300 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 37 | 20240425 | 182200 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 38 | 20240425 | 182100 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 39 | 20240425 | 182000 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 40 | 20240425 | 181900 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 41 | 20240425 | 181800 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 42 | 20240425 | 181700 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 43 | 20240425 | 181600 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 44 | 20240425 | 181500 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 45 | 20240425 | 181400 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 46 | 20240425 | 181300 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 47 | 20240425 | 181200 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 48 | 20240425 | 181100 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 49 | 20240425 | 181000 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 50 | 20240425 | 180900 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 51 | 20240425 | 180800 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 52 | 20240425 | 180700 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 53 | 20240425 | 180600 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 54 | 20240425 | 180500 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 55 | 20240425 | 180400 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 56 | 20240425 | 180300 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 57 | 20240425 | 180200 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 58 | 20240425 | 180100 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 59 | 20240425 | 180000 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 60 | 20240425 | 175900 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 61 | 20240425 | 175800 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 62 | 20240425 | 175700 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 19842 |
| 63 | 20240425 | 175600 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 64 | 20240425 | 175500 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 65 | 20240425 | 175400 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 66 | 20240425 | 175300 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 67 | 20240425 | 175200 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 68 | 20240425 | 175100 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 69 | 20240425 | 175000 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 70 | 20240425 | 174900 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 71 | 20240425 | 174800 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 72 | 20240425 | 174700 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 73 | 20240425 | 174600 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 74 | 20240425 | 174500 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 75 | 20240425 | 174400 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 76 | 20240425 | 174300 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 77 | 20240425 | 174200 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 78 | 20240425 | 174100 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 79 | 20240425 | 174000 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 80 | 20240425 | 173900 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 81 | 20240425 | 173800 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 82 | 20240425 | 173700 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 83 | 20240425 | 173600 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 84 | 20240425 | 173500 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 85 | 20240425 | 173400 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 86 | 20240425 | 173300 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 87 | 20240425 | 173200 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 88 | 20240425 | 173100 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 89 | 20240425 | 173000 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 90 | 20240425 | 172900 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 91 | 20240425 | 172800 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 92 | 20240425 | 172700 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 19842 |
| 93 | 20240425 | 172600 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 94 | 20240425 | 172500 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 95 | 20240425 | 172400 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 96 | 20240425 | 172300 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 97 | 20240425 | 172200 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 98 | 20240425 | 172100 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 99 | 20240425 | 172000 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 100 | 20240425 | 171900 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 101 | 20240425 | 171800 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 102 | 20240425 | 171700 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 103 | 20240425 | 171600 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 104 | 20240425 | 171500 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 105 | 20240425 | 171400 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 106 | 20240425 | 171300 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 107 | 20240425 | 171200 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 108 | 20240425 | 171100 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 109 | 20240425 | 171000 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 110 | 20240425 | 170900 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 111 | 20240425 | 170800 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 112 | 20240425 | 170700 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 113 | 20240425 | 170600 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 114 | 20240425 | 170500 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 115 | 20240425 | 170400 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 116 | 20240425 | 170300 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 117 | 20240425 | 170200 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 118 | 20240425 | 170100 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 119 | 20240425 | 170000 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 120 | 20240425 | 165900 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 121 | 20240425 | 165800 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 122 | 20240425 | 165700 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 19842 |
| 123 | 20240425 | 165600 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 124 | 20240425 | 165500 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 125 | 20240425 | 165400 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 126 | 20240425 | 165300 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 127 | 20240425 | 165200 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 128 | 20240425 | 165100 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 129 | 20240425 | 165000 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 130 | 20240425 | 164900 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 131 | 20240425 | 164800 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 132 | 20240425 | 164700 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 133 | 20240425 | 164600 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 134 | 20240425 | 164500 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 135 | 20240425 | 164400 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 136 | 20240425 | 164300 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 137 | 20240425 | 164200 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 138 | 20240425 | 164100 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 139 | 20240425 | 164000 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 140 | 20240425 | 163900 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 141 | 20240425 | 163800 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 142 | 20240425 | 163700 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 143 | 20240425 | 163600 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 144 | 20240425 | 163500 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 145 | 20240425 | 163400 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 146 | 20240425 | 163300 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 147 | 20240425 | 163200 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 148 | 20240425 | 163100 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 149 | 20240425 | 163000 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 150 | 20240425 | 162900 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 151 | 20240425 | 162800 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 152 | 20240425 | 162700 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 19842 |
| 153 | 20240425 | 162600 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 154 | 20240425 | 162500 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 155 | 20240425 | 162400 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 156 | 20240425 | 162300 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 157 | 20240425 | 162200 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 158 | 20240425 | 162100 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 159 | 20240425 | 162000 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 160 | 20240425 | 161900 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 161 | 20240425 | 161800 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 162 | 20240425 | 161700 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 163 | 20240425 | 161600 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 164 | 20240425 | 161500 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 165 | 20240425 | 161400 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 166 | 20240425 | 161300 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 167 | 20240425 | 161200 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 168 | 20240425 | 161100 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 169 | 20240425 | 161000 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 170 | 20240425 | 160900 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 171 | 20240425 | 160800 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 172 | 20240425 | 160700 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 173 | 20240425 | 160600 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 174 | 20240425 | 160500 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 175 | 20240425 | 160400 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 176 | 20240425 | 160300 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 177 | 20240425 | 160200 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 178 | 20240425 | 160100 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 179 | 20240425 | 160000 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 180 | 20240425 | 155900 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 181 | 20240425 | 155800 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 182 | 20240425 | 155700 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 19842 |
| 183 | 20240425 | 155600 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 184 | 20240425 | 155500 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 185 | 20240425 | 155400 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 186 | 20240425 | 155300 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 187 | 20240425 | 155200 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 188 | 20240425 | 155100 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 189 | 20240425 | 155000 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 190 | 20240425 | 154900 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 191 | 20240425 | 154800 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 192 | 20240425 | 154700 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 193 | 20240425 | 154600 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 194 | 20240425 | 154500 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 195 | 20240425 | 154400 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 196 | 20240425 | 154300 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 197 | 20240425 | 154200 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 198 | 20240425 | 154100 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 199 | 20240425 | 154000 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 200 | 20240425 | 153900 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 201 | 20240425 | 153800 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 202 | 20240425 | 153700 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 203 | 20240425 | 153600 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 204 | 20240425 | 153500 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 205 | 20240425 | 153400 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 206 | 20240425 | 153300 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 207 | 20240425 | 153200 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 208 | 20240425 | 153100 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 209 | 20240425 | 153000 | 142191869000 | 241000 | 241000 | 241000 | 241000 | 19842 |
| 210 | 20240425 | 152900 | 137409947000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 211 | 20240425 | 152800 | 137409947000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 212 | 20240425 | 152700 | 137409947000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 213 | 20240425 | 152600 | 137409947000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 214 | 20240425 | 152500 | 137409947000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 215 | 20240425 | 152400 | 137409947000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 216 | 20240425 | 152300 | 137409947000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 217 | 20240425 | 152200 | 137409947000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 218 | 20240425 | 152100 | 137409947000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 219 | 20240425 | 152000 | 137409947000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 220 | 20240425 | 151900 | 137409947000 | 241000 | 241000 | 241500 | 241000 | 1200 |
| 221 | 20240425 | 151800 | 137120503000 | 241000 | 241000 | 241500 | 240500 | 1315 |
| 222 | 20240425 | 151700 | 136803556000 | 241500 | 240500 | 241500 | 240500 | 3259 |
| 223 | 20240425 | 151600 | 136018309500 | 240500 | 241000 | 241500 | 240500 | 2667 |
| 224 | 20240425 | 151500 | 135375543000 | 241500 | 241500 | 242000 | 241000 | 2236 |
| 225 | 20240425 | 151400 | 134835489500 | 241500 | 241000 | 242000 | 241000 | 4120 |
| 226 | 20240425 | 151300 | 133840390000 | 241500 | 241500 | 241500 | 241000 | 1565 |
| 227 | 20240425 | 151200 | 133462966500 | 241000 | 241500 | 241500 | 241000 | 434 |
| 228 | 20240425 | 151100 | 133358293000 | 241000 | 241500 | 241500 | 241000 | 355 |
| 229 | 20240425 | 151000 | 133272678000 | 241500 | 241500 | 241500 | 241000 | 2318 |
| 230 | 20240425 | 150900 | 132713192500 | 241000 | 241000 | 241500 | 240500 | 2301 |
| 231 | 20240425 | 150800 | 132158700500 | 241000 | 241500 | 241500 | 240500 | 1225 |
| 232 | 20240425 | 150700 | 131863444500 | 241000 | 241000 | 241500 | 240500 | 3887 |
| 233 | 20240425 | 150600 | 130926648000 | 241000 | 241000 | 241500 | 241000 | 506 |
| 234 | 20240425 | 150500 | 130804657000 | 241500 | 241500 | 242000 | 241000 | 1781 |
| 235 | 20240425 | 150400 | 130374577000 | 242000 | 241500 | 242000 | 241500 | 1397 |
| 236 | 20240425 | 150300 | 130037047000 | 242000 | 241500 | 242000 | 241500 | 421 |
| 237 | 20240425 | 150200 | 129935308500 | 241500 | 241500 | 242000 | 241500 | 800 |
| 238 | 20240425 | 150100 | 129741884500 | 241500 | 242000 | 242500 | 241500 | 2224 |
| 239 | 20240425 | 150000 | 129203735000 | 242000 | 242500 | 242500 | 242000 | 600 |
| 240 | 20240425 | 145900 | 129058491000 | 242500 | 242500 | 243000 | 242000 | 2703 |
| 241 | 20240425 | 145800 | 128402996500 | 242500 | 243000 | 243000 | 242500 | 782 |
| 242 | 20240425 | 145700 | 128213054500 | 242500 | 242500 | 243000 | 242500 | 607 |
| 243 | 20240425 | 145600 | 128065678500 | 243000 | 243000 | 243000 | 242500 | 604 |
| 244 | 20240425 | 145500 | 127919134000 | 243000 | 242500 | 243000 | 242500 | 494 |
| 245 | 20240425 | 145400 | 127799249000 | 243000 | 243500 | 243500 | 242500 | 1745 |
| 246 | 20240425 | 145300 | 127375250500 | 243500 | 243000 | 243500 | 243000 | 353 |
| 247 | 20240425 | 145200 | 127289372500 | 243000 | 243000 | 243500 | 243000 | 1399 |
| 248 | 20240425 | 145100 | 126949316500 | 243000 | 243500 | 244000 | 243000 | 2062 |
| 249 | 20240425 | 145000 | 126447250500 | 243500 | 244000 | 244000 | 243500 | 797 |
| 250 | 20240425 | 144900 | 126253112000 | 244000 | 243500 | 244000 | 243000 | 6582 |
| 251 | 20240425 | 144800 | 124650429500 | 243000 | 242500 | 243500 | 242500 | 2977 |
| 252 | 20240425 | 144700 | 123927038500 | 242500 | 243000 | 243000 | 242500 | 932 |
| 253 | 20240425 | 144600 | 123700639000 | 243500 | 243500 | 243500 | 243000 | 422 |
| 254 | 20240425 | 144500 | 123598030500 | 243500 | 243500 | 243500 | 243000 | 1575 |
| 255 | 20240425 | 144400 | 123215250000 | 243000 | 243000 | 243500 | 242500 | 3256 |
| 256 | 20240425 | 144300 | 122424006500 | 243000 | 243000 | 243500 | 242000 | 4052 |
| 257 | 20240425 | 144200 | 121440152500 | 242500 | 242500 | 243000 | 242500 | 1245 |
| 258 | 20240425 | 144100 | 121138193000 | 242500 | 243000 | 243000 | 242500 | 984 |
| 259 | 20240425 | 144000 | 120899429500 | 243000 | 242500 | 243000 | 242500 | 710 |
| 260 | 20240425 | 143900 | 120727130500 | 242500 | 242500 | 243000 | 242500 | 2267 |
| 261 | 20240425 | 143800 | 120177312000 | 243000 | 243500 | 243500 | 242500 | 2503 |
| 262 | 20240425 | 143700 | 119568803500 | 243500 | 243000 | 243500 | 242500 | 1019 |
| 263 | 20240425 | 143600 | 119321174500 | 242500 | 243500 | 243500 | 242500 | 1733 |
| 264 | 20240425 | 143500 | 118900020000 | 243500 | 244000 | 244000 | 243000 | 1266 |
| 265 | 20240425 | 143400 | 118591678500 | 243500 | 243500 | 244000 | 243000 | 1944 |
| 266 | 20240425 | 143300 | 118118295500 | 243500 | 243000 | 244000 | 242000 | 8247 |
| 267 | 20240425 | 143200 | 116113619000 | 242500 | 243000 | 243000 | 242500 | 806 |
| 268 | 20240425 | 143100 | 115918014000 | 242500 | 243000 | 243000 | 242500 | 783 |
| 269 | 20240425 | 143000 | 115728043500 | 242500 | 243000 | 243000 | 242500 | 500 |
| 270 | 20240425 | 142900 | 115606618500 | 243000 | 243000 | 243000 | 242500 | 838 |
| 271 | 20240425 | 142800 | 115403154500 | 242500 | 243000 | 243000 | 242500 | 405 |
| 272 | 20240425 | 142700 | 115304778000 | 243000 | 242500 | 243000 | 242500 | 514 |
| 273 | 20240425 | 142600 | 115180036000 | 242500 | 243000 | 243000 | 242500 | 1174 |
| 274 | 20240425 | 142500 | 114895160000 | 243000 | 243000 | 243000 | 242500 | 712 |
| 275 | 20240425 | 142400 | 114722183000 | 243000 | 242000 | 243000 | 242000 | 1552 |
| 276 | 20240425 | 142300 | 114345894000 | 242500 | 242000 | 242500 | 242000 | 227 |
| 277 | 20240425 | 142200 | 114290899000 | 242500 | 242000 | 242500 | 242000 | 270 |
| 278 | 20240425 | 142100 | 114225486000 | 242000 | 242500 | 242500 | 242000 | 1054 |
| 279 | 20240425 | 142000 | 113970151000 | 242000 | 242500 | 242500 | 242000 | 1972 |
| 280 | 20240425 | 141900 | 113492103000 | 242000 | 242000 | 242500 | 241500 | 1367 |
| 281 | 20240425 | 141800 | 113161275500 | 241500 | 242000 | 242000 | 241500 | 493 |
| 282 | 20240425 | 141700 | 113042015500 | 242000 | 242000 | 242000 | 241500 | 167 |
| 283 | 20240425 | 141600 | 113001645500 | 241500 | 242000 | 242000 | 241500 | 458 |
| 284 | 20240425 | 141500 | 112890857000 | 242000 | 242000 | 242000 | 241500 | 667 |
| 285 | 20240425 | 141400 | 112729483000 | 242000 | 241500 | 242000 | 240000 | 5143 |
| 286 | 20240425 | 141300 | 111488826000 | 241500 | 241500 | 241500 | 241000 | 1443 |
| 287 | 20240425 | 141200 | 111140880000 | 241000 | 241500 | 241500 | 241000 | 379 |
| 288 | 20240425 | 141100 | 111049478500 | 241000 | 241500 | 241500 | 241000 | 656 |
| 289 | 20240425 | 141000 | 110891143000 | 241500 | 241000 | 241500 | 241000 | 868 |
| 290 | 20240425 | 140900 | 110681876500 | 241500 | 241000 | 241500 | 240500 | 849 |
| 291 | 20240425 | 140800 | 110477309000 | 241000 | 240500 | 241000 | 240500 | 418 |
| 292 | 20240425 | 140700 | 110376698000 | 240500 | 240500 | 241000 | 240000 | 1872 |
| 293 | 20240425 | 140600 | 109926639000 | 240000 | 240000 | 240500 | 239500 | 1706 |
| 294 | 20240425 | 140500 | 109517166000 | 240500 | 240500 | 240500 | 239500 | 5163 |
| 295 | 20240425 | 140400 | 108279039500 | 240000 | 241500 | 241500 | 240000 | 3938 |
| 296 | 20240425 | 140300 | 107330850000 | 241500 | 241000 | 241500 | 241000 | 284 |
| 297 | 20240425 | 140200 | 107262350500 | 241000 | 241000 | 241500 | 241000 | 428 |
| 298 | 20240425 | 140100 | 107159131500 | 241500 | 241000 | 241500 | 241000 | 1329 |
| 299 | 20240425 | 140000 | 106838554500 | 241000 | 241500 | 241500 | 241000 | 559 |
| 300 | 20240425 | 135900 | 106703755500 | 241500 | 241000 | 241500 | 241000 | 587 |
| 301 | 20240425 | 135800 | 106562103500 | 241000 | 241500 | 241500 | 241000 | 1031 |
| 302 | 20240425 | 135700 | 106313405500 | 241500 | 241500 | 241500 | 241000 | 983 |
| 303 | 20240425 | 135600 | 106076121000 | 241000 | 241000 | 241500 | 241000 | 906 |
| 304 | 20240425 | 135500 | 105857467500 | 240500 | 241000 | 241500 | 240500 | 3179 |
| 305 | 20240425 | 135400 | 105091248500 | 241000 | 240500 | 241000 | 240000 | 1989 |
| 306 | 20240425 | 135300 | 104612541500 | 240000 | 243000 | 243000 | 240000 | 7496 |
| 307 | 20240425 | 135200 | 102803942500 | 242500 | 244000 | 244000 | 242500 | 6971 |
| 308 | 20240425 | 135100 | 101104919000 | 244000 | 243500 | 244000 | 243000 | 5197 |
| 309 | 20240425 | 135000 | 99838065500 | 243500 | 242000 | 243500 | 241500 | 5535 |
| 310 | 20240425 | 134900 | 98495324500 | 242000 | 241500 | 242000 | 241500 | 203 |
| 311 | 20240425 | 134800 | 98446245000 | 242000 | 242000 | 242000 | 241500 | 314 |
| 312 | 20240425 | 134700 | 98370346000 | 242000 | 242000 | 242000 | 241500 | 247 |
| 313 | 20240425 | 134600 | 98310609000 | 242000 | 241500 | 242000 | 241500 | 190 |
| 314 | 20240425 | 134500 | 98264689000 | 241500 | 241500 | 242000 | 241500 | 196 |
| 315 | 20240425 | 134400 | 98217323000 | 241500 | 241500 | 242000 | 241500 | 1051 |
| 316 | 20240425 | 134300 | 97963460500 | 242000 | 241500 | 242000 | 241500 | 312 |
| 317 | 20240425 | 134200 | 97888099000 | 242000 | 241500 | 242000 | 241000 | 1568 |
| 318 | 20240425 | 134100 | 97509245000 | 241500 | 241500 | 242000 | 241500 | 250 |
| 319 | 20240425 | 134000 | 97448793000 | 241500 | 242000 | 242500 | 241500 | 473 |
| 320 | 20240425 | 133900 | 97334314000 | 242000 | 242500 | 242500 | 242000 | 1392 |
| 321 | 20240425 | 133800 | 96997422000 | 242000 | 242500 | 242500 | 242000 | 575 |
| 322 | 20240425 | 133700 | 96858229000 | 242000 | 242000 | 242500 | 241500 | 1219 |
| 323 | 20240425 | 133600 | 96563196000 | 242000 | 242000 | 242500 | 242000 | 411 |
| 324 | 20240425 | 133500 | 96463664000 | 242000 | 241500 | 242000 | 241500 | 702 |
| 325 | 20240425 | 133400 | 96293795000 | 241500 | 242000 | 242000 | 241500 | 190 |
| 326 | 20240425 | 133300 | 96247852500 | 242000 | 241500 | 242000 | 241500 | 1415 |
| 327 | 20240425 | 133200 | 95906107000 | 242000 | 241500 | 242000 | 241500 | 362 |
| 328 | 20240425 | 133100 | 95818633000 | 241500 | 242000 | 242000 | 241500 | 449 |
| 329 | 20240425 | 133000 | 95710057500 | 241500 | 242000 | 242500 | 241500 | 1521 |
| 330 | 20240425 | 132900 | 95341969500 | 242000 | 243000 | 243000 | 242000 | 1734 |
| 331 | 20240425 | 132800 | 94921615000 | 243000 | 243000 | 243000 | 242500 | 868 |
| 332 | 20240425 | 132700 | 94710718500 | 243000 | 242500 | 243000 | 242500 | 690 |
| 333 | 20240425 | 132600 | 94543108500 | 243000 | 242500 | 243000 | 242500 | 417 |
| 334 | 20240425 | 132500 | 94441806500 | 243000 | 242500 | 243000 | 242500 | 486 |
| 335 | 20240425 | 132400 | 94323888000 | 243000 | 242500 | 243000 | 242000 | 804 |
| 336 | 20240425 | 132300 | 94129036500 | 242500 | 242000 | 242500 | 242000 | 1316 |
| 337 | 20240425 | 132200 | 93809950000 | 242000 | 242000 | 242000 | 241500 | 2568 |
| 338 | 20240425 | 132100 | 93188758500 | 242000 | 243000 | 243000 | 242000 | 2756 |
| 339 | 20240425 | 132000 | 92520805000 | 243000 | 243000 | 243000 | 242500 | 356 |
| 340 | 20240425 | 131900 | 92434405500 | 242500 | 243000 | 243500 | 242500 | 1586 |
| 341 | 20240425 | 131800 | 92048932000 | 243500 | 244000 | 244500 | 242500 | 4228 |
| 342 | 20240425 | 131700 | 91019617500 | 244000 | 243500 | 244500 | 243500 | 2832 |
| 343 | 20240425 | 131600 | 90328792000 | 243500 | 244000 | 244500 | 243500 | 8812 |
| 344 | 20240425 | 131500 | 88179643000 | 244000 | 243500 | 244000 | 243500 | 1358 |
| 345 | 20240425 | 131400 | 87848634500 | 243500 | 243500 | 244000 | 243500 | 3207 |
| 346 | 20240425 | 131300 | 87067142000 | 243500 | 242500 | 244000 | 242000 | 4421 |
| 347 | 20240425 | 131200 | 85991749000 | 242000 | 242500 | 243000 | 241500 | 1473 |
| 348 | 20240425 | 131100 | 85634835500 | 242500 | 243500 | 243500 | 241500 | 4995 |
| 349 | 20240425 | 131000 | 84423334000 | 243500 | 244000 | 244000 | 243000 | 4730 |
| 350 | 20240425 | 130900 | 83270802000 | 244000 | 242500 | 244000 | 242500 | 9129 |
| 351 | 20240425 | 130800 | 81048499500 | 243000 | 242000 | 243000 | 241500 | 8155 |
| 352 | 20240425 | 130700 | 79071338000 | 242000 | 241500 | 242000 | 241500 | 435 |
| 353 | 20240425 | 130600 | 78966197500 | 241500 | 241500 | 242000 | 239500 | 5431 |
| 354 | 20240425 | 130500 | 77657281500 | 242000 | 241500 | 242000 | 241000 | 2552 |
| 355 | 20240425 | 130400 | 77040371500 | 241500 | 241500 | 241500 | 241000 | 576 |
| 356 | 20240425 | 130300 | 76901389500 | 241500 | 241000 | 242000 | 240500 | 5815 |
| 357 | 20240425 | 130200 | 75498388000 | 241000 | 240000 | 241000 | 239500 | 3635 |
| 358 | 20240425 | 130100 | 74625262000 | 240000 | 239000 | 240000 | 239000 | 2781 |
| 359 | 20240425 | 130000 | 73958666000 | 239500 | 239000 | 239500 | 239000 | 139 |
| 360 | 20240425 | 125900 | 73925407000 | 239000 | 239500 | 239500 | 239000 | 129 |
| 361 | 20240425 | 125800 | 73894533000 | 239500 | 239000 | 239500 | 239000 | 182 |
| 362 | 20240425 | 125700 | 73850955500 | 239500 | 239500 | 239500 | 239000 | 909 |
| 363 | 20240425 | 125600 | 73633328000 | 239500 | 239500 | 239500 | 239000 | 194 |
| 364 | 20240425 | 125500 | 73586870500 | 239000 | 238500 | 239000 | 238500 | 457 |
| 365 | 20240425 | 125400 | 73477666000 | 238500 | 239000 | 239000 | 238500 | 120 |
| 366 | 20240425 | 125300 | 73449037500 | 238500 | 238500 | 239000 | 238500 | 211 |
| 367 | 20240425 | 125200 | 73398620500 | 238500 | 239000 | 239000 | 238500 | 59 |
| 368 | 20240425 | 125100 | 73384536000 | 238500 | 238500 | 239000 | 238000 | 360 |
| 369 | 20240425 | 125000 | 73298678000 | 238500 | 238500 | 238500 | 238000 | 191 |
| 370 | 20240425 | 124900 | 73253155500 | 238500 | 239000 | 239000 | 238000 | 748 |
| 371 | 20240425 | 124800 | 73074769500 | 239000 | 239000 | 239500 | 238500 | 1168 |
| 372 | 20240425 | 124700 | 72795850500 | 239500 | 239500 | 239500 | 239000 | 134 |
| 373 | 20240425 | 124600 | 72763767000 | 239000 | 239000 | 239500 | 239000 | 482 |
| 374 | 20240425 | 124500 | 72648544500 | 239000 | 239000 | 239000 | 238500 | 328 |
| 375 | 20240425 | 124400 | 72570175000 | 239000 | 239000 | 239000 | 238500 | 422 |
| 376 | 20240425 | 124300 | 72469333000 | 239000 | 238500 | 239000 | 238500 | 146 |
| 377 | 20240425 | 124200 | 72434446500 | 238500 | 239000 | 239000 | 238500 | 95 |
| 378 | 20240425 | 124100 | 72411754000 | 238500 | 238500 | 239000 | 238500 | 129 |
| 379 | 20240425 | 124000 | 72380943500 | 239000 | 238500 | 239000 | 238500 | 177 |
| 380 | 20240425 | 123900 | 72338674500 | 238500 | 238500 | 239000 | 238500 | 161 |
| 381 | 20240425 | 123800 | 72300247500 | 238500 | 239000 | 239000 | 238500 | 576 |
| 382 | 20240425 | 123700 | 72162840000 | 238500 | 239000 | 239000 | 238500 | 169 |
| 383 | 20240425 | 123600 | 72122466000 | 239000 | 238500 | 239000 | 238500 | 121 |
| 384 | 20240425 | 123500 | 72093596000 | 238500 | 238500 | 239000 | 238500 | 104 |
| 385 | 20240425 | 123400 | 72068770500 | 239000 | 239000 | 239000 | 238500 | 308 |
| 386 | 20240425 | 123300 | 71995194500 | 238500 | 238500 | 239000 | 238500 | 298 |
| 387 | 20240425 | 123200 | 71924013500 | 238500 | 238500 | 239000 | 238500 | 99 |
| 388 | 20240425 | 123100 | 71900363500 | 239000 | 238500 | 239000 | 238500 | 220 |
| 389 | 20240425 | 123000 | 71847794500 | 239000 | 239000 | 239000 | 238500 | 239 |
| 390 | 20240425 | 122900 | 71790741000 | 238500 | 238500 | 239000 | 238500 | 124 |
| 391 | 20240425 | 122800 | 71761130500 | 238500 | 238500 | 239000 | 238500 | 320 |
| 392 | 20240425 | 122700 | 71684786000 | 238500 | 238500 | 239000 | 238500 | 124 |
| 393 | 20240425 | 122600 | 71655187000 | 239000 | 238500 | 239000 | 238000 | 396 |
| 394 | 20240425 | 122500 | 71560681500 | 238500 | 238000 | 238500 | 238000 | 323 |
| 395 | 20240425 | 122400 | 71483670000 | 238500 | 238000 | 238500 | 238000 | 272 |
| 396 | 20240425 | 122300 | 71418839000 | 238500 | 238500 | 238500 | 238000 | 124 |
| 397 | 20240425 | 122200 | 71389281000 | 238500 | 238500 | 238500 | 238000 | 95 |
| 398 | 20240425 | 122100 | 71366631500 | 238500 | 238000 | 238500 | 238000 | 93 |
| 399 | 20240425 | 122000 | 71344469000 | 238500 | 238000 | 238500 | 238000 | 89 |
| 400 | 20240425 | 121900 | 71323272500 | 238000 | 238000 | 238500 | 238000 | 93 |
| 401 | 20240425 | 121800 | 71301108500 | 238000 | 238500 | 238500 | 238000 | 154 |
| 402 | 20240425 | 121700 | 71264409500 | 238500 | 238500 | 238500 | 238000 | 45 |
| 403 | 20240425 | 121600 | 71253685000 | 238500 | 238500 | 238500 | 238000 | 317 |
| 404 | 20240425 | 121500 | 71178105500 | 238500 | 238000 | 238500 | 238000 | 160 |
| 405 | 20240425 | 121400 | 71139974000 | 238000 | 238000 | 238500 | 238000 | 51 |
| 406 | 20240425 | 121300 | 71127822000 | 238500 | 238000 | 238500 | 238000 | 275 |
| 407 | 20240425 | 121200 | 71062343000 | 238500 | 238000 | 238500 | 238000 | 130 |
| 408 | 20240425 | 121100 | 71031354500 | 238000 | 238000 | 238500 | 238000 | 47 |
| 409 | 20240425 | 121000 | 71020159500 | 238000 | 237500 | 238500 | 237500 | 1222 |
| 410 | 20240425 | 120900 | 70729360000 | 237500 | 238000 | 238000 | 237500 | 335 |
| 411 | 20240425 | 120800 | 70649638000 | 237500 | 238000 | 238000 | 237500 | 86 |
| 412 | 20240425 | 120700 | 70629188000 | 238000 | 237500 | 238000 | 237500 | 105 |
| 413 | 20240425 | 120600 | 70604223500 | 237500 | 237500 | 238000 | 237500 | 181 |
| 414 | 20240425 | 120500 | 70561159500 | 238000 | 237500 | 238000 | 237500 | 115 |
| 415 | 20240425 | 120400 | 70533815500 | 237500 | 238000 | 238000 | 237500 | 223 |
| 416 | 20240425 | 120300 | 70480778500 | 238000 | 238000 | 238000 | 237500 | 194 |
| 417 | 20240425 | 120200 | 70434680000 | 238000 | 237500 | 238000 | 237500 | 91 |
| 418 | 20240425 | 120100 | 70413039000 | 238000 | 237500 | 238000 | 237500 | 208 |
| 419 | 20240425 | 120000 | 70363544500 | 237500 | 237500 | 238000 | 237500 | 191 |
| 420 | 20240425 | 115900 | 70318167000 | 237500 | 238000 | 238000 | 237500 | 203 |
| 421 | 20240425 | 115800 | 70269923500 | 237500 | 237500 | 238000 | 237500 | 209 |
| 422 | 20240425 | 115700 | 70220269000 | 237500 | 238000 | 238000 | 237500 | 812 |
| 423 | 20240425 | 115600 | 70027083500 | 238000 | 238500 | 238500 | 238000 | 184 |
| 424 | 20240425 | 115500 | 69983221500 | 238000 | 238000 | 238500 | 238000 | 184 |
| 425 | 20240425 | 115400 | 69939376000 | 238000 | 238500 | 238500 | 238000 | 79 |
| 426 | 20240425 | 115300 | 69920550500 | 238000 | 238500 | 239000 | 238000 | 433 |
| 427 | 20240425 | 115200 | 69817294500 | 239000 | 238500 | 239000 | 238500 | 178 |
| 428 | 20240425 | 115100 | 69774840500 | 238500 | 238500 | 239000 | 238500 | 67 |
| 429 | 20240425 | 115000 | 69758846500 | 239000 | 239000 | 239000 | 238500 | 244 |
| 430 | 20240425 | 114900 | 69700617500 | 238500 | 239000 | 239000 | 238500 | 43 |
| 431 | 20240425 | 114800 | 69690350000 | 239000 | 238500 | 239000 | 238500 | 200 |
| 432 | 20240425 | 114700 | 69642645000 | 238500 | 238500 | 239000 | 238000 | 409 |
| 433 | 20240425 | 114600 | 69545044500 | 238500 | 239000 | 239000 | 238000 | 1588 |
| 434 | 20240425 | 114500 | 69166524500 | 239000 | 238500 | 239000 | 238500 | 471 |
| 435 | 20240425 | 114400 | 69054188500 | 238500 | 239000 | 239000 | 238500 | 207 |
| 436 | 20240425 | 114300 | 69004755000 | 239000 | 238500 | 239000 | 238500 | 2059 |
| 437 | 20240425 | 114200 | 68512955500 | 238500 | 239000 | 239000 | 238500 | 34 |
| 438 | 20240425 | 114100 | 68504835500 | 239000 | 238500 | 239000 | 238500 | 57 |
| 439 | 20240425 | 114000 | 68491222000 | 239000 | 238500 | 239000 | 238500 | 313 |
| 440 | 20240425 | 113900 | 68416564000 | 238500 | 237500 | 238500 | 237500 | 714 |
| 441 | 20240425 | 113800 | 68246568000 | 237500 | 238000 | 238000 | 237500 | 241 |
| 442 | 20240425 | 113700 | 68189227500 | 238000 | 238000 | 238500 | 237500 | 1084 |
| 443 | 20240425 | 113600 | 67931230500 | 238000 | 239000 | 239000 | 238000 | 1023 |
| 444 | 20240425 | 113500 | 67687260500 | 238500 | 238500 | 239000 | 238500 | 260 |
| 445 | 20240425 | 113400 | 67625168000 | 239000 | 238500 | 239000 | 238000 | 993 |
| 446 | 20240425 | 113300 | 67388315500 | 238500 | 238000 | 238500 | 237500 | 992 |
| 447 | 20240425 | 113200 | 67152072000 | 238000 | 237500 | 238000 | 237500 | 470 |
| 448 | 20240425 | 113100 | 67040241500 | 237500 | 237000 | 238000 | 237000 | 105 |
| 449 | 20240425 | 113000 | 67015307000 | 237000 | 237000 | 237500 | 237000 | 110 |
| 450 | 20240425 | 112900 | 66989212000 | 237500 | 237000 | 238000 | 237000 | 780 |
| 451 | 20240425 | 112800 | 66803983500 | 237500 | 236500 | 237500 | 236000 | 1119 |
| 452 | 20240425 | 112700 | 66539268500 | 237000 | 236500 | 237000 | 236500 | 87 |
| 453 | 20240425 | 112600 | 66518686500 | 236500 | 236500 | 237000 | 236500 | 206 |
| 454 | 20240425 | 112500 | 66469890000 | 236500 | 236500 | 237000 | 236000 | 481 |
| 455 | 20240425 | 112400 | 66356133500 | 236500 | 235000 | 237000 | 235000 | 4639 |
| 456 | 20240425 | 112300 | 65261606000 | 235000 | 235500 | 236000 | 235000 | 6617 |
| 457 | 20240425 | 112200 | 63705069500 | 236000 | 235500 | 236000 | 235500 | 2814 |
| 458 | 20240425 | 112100 | 63042300000 | 235500 | 236500 | 236500 | 235500 | 7999 |
| 459 | 20240425 | 112000 | 61155644000 | 236500 | 236000 | 236500 | 236000 | 479 |
| 460 | 20240425 | 111900 | 61042575000 | 236500 | 236000 | 236500 | 236000 | 486 |
| 461 | 20240425 | 111800 | 60927784000 | 236000 | 236500 | 236500 | 236000 | 180 |
| 462 | 20240425 | 111700 | 60885261500 | 236000 | 236500 | 236500 | 236000 | 369 |
| 463 | 20240425 | 111600 | 60798086500 | 236500 | 236500 | 236500 | 236000 | 749 |
| 464 | 20240425 | 111500 | 60620954000 | 236000 | 236500 | 236500 | 236000 | 547 |
| 465 | 20240425 | 111400 | 60491798500 | 236500 | 236000 | 236500 | 236000 | 232 |
| 466 | 20240425 | 111300 | 60436988500 | 236500 | 236000 | 236500 | 236000 | 461 |
| 467 | 20240425 | 111200 | 60328123500 | 236500 | 236500 | 237000 | 236000 | 1836 |
| 468 | 20240425 | 111100 | 59893959500 | 236500 | 236500 | 237000 | 236500 | 2166 |
| 469 | 20240425 | 111000 | 59381655500 | 237000 | 237000 | 237500 | 236500 | 3053 |
| 470 | 20240425 | 110900 | 58658154500 | 237500 | 237000 | 237500 | 237000 | 89 |
| 471 | 20240425 | 110800 | 58637049000 | 237000 | 237000 | 237500 | 237000 | 195 |
| 472 | 20240425 | 110700 | 58590768500 | 237000 | 237500 | 237500 | 237000 | 146 |
| 473 | 20240425 | 110600 | 58556144000 | 237500 | 237000 | 237500 | 237000 | 108 |
| 474 | 20240425 | 110500 | 58530534500 | 237000 | 237000 | 237500 | 237000 | 198 |
| 475 | 20240425 | 110400 | 58483602000 | 237000 | 237500 | 237500 | 237000 | 603 |
| 476 | 20240425 | 110300 | 58340666500 | 237000 | 237000 | 237500 | 237000 | 184 |
| 477 | 20240425 | 110200 | 58297006500 | 237000 | 237000 | 237500 | 237000 | 95 |
| 478 | 20240425 | 110100 | 58274477500 | 237000 | 237500 | 238000 | 237000 | 573 |
| 479 | 20240425 | 110000 | 58138415500 | 238000 | 237000 | 238000 | 237000 | 632 |
| 480 | 20240425 | 105900 | 57988359500 | 237000 | 237000 | 237500 | 237000 | 1790 |
| 481 | 20240425 | 105800 | 57564038500 | 237000 | 237500 | 237500 | 237000 | 343 |
| 482 | 20240425 | 105700 | 57482713000 | 237500 | 237500 | 237500 | 237000 | 264 |
| 483 | 20240425 | 105600 | 57420104500 | 237000 | 237500 | 237500 | 237000 | 820 |
| 484 | 20240425 | 105500 | 57225728000 | 237500 | 237500 | 238000 | 237000 | 1008 |
| 485 | 20240425 | 105400 | 56986597500 | 237500 | 238000 | 238000 | 237500 | 349 |
| 486 | 20240425 | 105300 | 56903689000 | 237500 | 238000 | 238000 | 237500 | 202 |
| 487 | 20240425 | 105200 | 56855652500 | 237500 | 238000 | 238000 | 237000 | 323 |
| 488 | 20240425 | 105100 | 56778944500 | 238000 | 237500 | 238000 | 237000 | 1236 |
| 489 | 20240425 | 105000 | 56485423500 | 238000 | 237500 | 238000 | 237500 | 211 |
| 490 | 20240425 | 104900 | 56435298000 | 237500 | 237500 | 238000 | 237000 | 402 |
| 491 | 20240425 | 104800 | 56339828000 | 238000 | 237500 | 238500 | 237500 | 659 |
| 492 | 20240425 | 104700 | 56182989000 | 237500 | 237500 | 238000 | 237000 | 995 |
| 493 | 20240425 | 104600 | 55946662000 | 238000 | 237500 | 238000 | 237500 | 775 |
| 494 | 20240425 | 104500 | 55762581000 | 237500 | 238500 | 238500 | 237500 | 2338 |
| 495 | 20240425 | 104400 | 55206145500 | 238000 | 239000 | 239000 | 238000 | 1596 |
| 496 | 20240425 | 104300 | 54825540000 | 239000 | 239000 | 239000 | 238500 | 248 |
| 497 | 20240425 | 104200 | 54766340500 | 239000 | 239000 | 239000 | 238500 | 211 |
| 498 | 20240425 | 104100 | 54715942500 | 238500 | 238500 | 239000 | 238500 | 158 |
| 499 | 20240425 | 104000 | 54678259000 | 238500 | 238000 | 238500 | 238000 | 722 |
| 500 | 20240425 | 103900 | 54506096000 | 238000 | 237500 | 238000 | 237500 | 714 |
| 501 | 20240425 | 103800 | 54336208500 | 238000 | 237500 | 238000 | 237500 | 381 |
| 502 | 20240425 | 103700 | 54245677500 | 237500 | 238000 | 238000 | 237500 | 366 |
| 503 | 20240425 | 103600 | 54158742000 | 237500 | 238000 | 238000 | 237500 | 573 |
| 504 | 20240425 | 103500 | 54022633500 | 238000 | 237500 | 238000 | 237500 | 1318 |
| 505 | 20240425 | 103400 | 53709599500 | 237500 | 238000 | 238000 | 237500 | 74 |
| 506 | 20240425 | 103300 | 53692018000 | 238000 | 238000 | 238500 | 237500 | 1042 |
| 507 | 20240425 | 103200 | 53444084000 | 238000 | 238500 | 238500 | 238000 | 117 |
| 508 | 20240425 | 103100 | 53416226500 | 238000 | 238500 | 238500 | 238000 | 592 |
| 509 | 20240425 | 103000 | 53275229500 | 238000 | 238000 | 238500 | 238000 | 383 |
| 510 | 20240425 | 102900 | 53184056500 | 237500 | 237500 | 238500 | 237000 | 3496 |
| 511 | 20240425 | 102800 | 52353677500 | 237500 | 237500 | 238000 | 237500 | 716 |
| 512 | 20240425 | 102700 | 52183601000 | 237500 | 238000 | 238500 | 237500 | 2845 |
| 513 | 20240425 | 102600 | 51506501000 | 238500 | 238000 | 238500 | 238000 | 717 |
| 514 | 20240425 | 102500 | 51335793500 | 238500 | 238000 | 238500 | 238000 | 470 |
| 515 | 20240425 | 102400 | 51223910500 | 238000 | 238000 | 238500 | 238000 | 396 |
| 516 | 20240425 | 102300 | 51129620500 | 238000 | 238000 | 238500 | 238000 | 792 |
| 517 | 20240425 | 102200 | 50941064500 | 238000 | 238000 | 238500 | 238000 | 1368 |
| 518 | 20240425 | 102100 | 50615430000 | 238000 | 238500 | 239000 | 238000 | 1158 |
| 519 | 20240425 | 102000 | 50339369500 | 238500 | 238500 | 239000 | 238500 | 600 |
| 520 | 20240425 | 101900 | 50196209000 | 238500 | 238500 | 239000 | 238000 | 924 |
| 521 | 20240425 | 101800 | 49975829000 | 239000 | 239000 | 239000 | 238500 | 1302 |
| 522 | 20240425 | 101700 | 49665180500 | 239000 | 238500 | 239500 | 238500 | 1599 |
| 523 | 20240425 | 101600 | 49283168500 | 238500 | 239500 | 240000 | 238000 | 5874 |
| 524 | 20240425 | 101500 | 47880408500 | 239500 | 240000 | 240500 | 239500 | 3878 |
| 525 | 20240425 | 101400 | 46950602500 | 240000 | 240000 | 240500 | 240000 | 463 |
| 526 | 20240425 | 101300 | 46839471500 | 240000 | 240500 | 240500 | 240000 | 1045 |
| 527 | 20240425 | 101200 | 46588662000 | 240000 | 240500 | 241000 | 240000 | 2343 |
| 528 | 20240425 | 101100 | 46025340000 | 241000 | 241000 | 241000 | 240500 | 339 |
| 529 | 20240425 | 101000 | 45943705500 | 241000 | 240500 | 241000 | 240500 | 366 |
| 530 | 20240425 | 100900 | 45855589500 | 241000 | 241000 | 241000 | 240500 | 403 |
| 531 | 20240425 | 100800 | 45758644500 | 241000 | 240500 | 241000 | 240500 | 493 |
| 532 | 20240425 | 100700 | 45640020000 | 241000 | 241000 | 241000 | 240500 | 434 |
| 533 | 20240425 | 100600 | 45535590000 | 240500 | 241500 | 241500 | 240500 | 3022 |
| 534 | 20240425 | 100500 | 44807542000 | 241000 | 241500 | 242000 | 241000 | 2506 |
| 535 | 20240425 | 100400 | 44202534500 | 242000 | 242000 | 242000 | 241500 | 589 |
| 536 | 20240425 | 100300 | 44060067500 | 242000 | 242000 | 242500 | 241500 | 792 |
| 537 | 20240425 | 100200 | 43868426500 | 242000 | 242500 | 243000 | 242000 | 871 |
| 538 | 20240425 | 100100 | 43657250500 | 242500 | 243000 | 243000 | 242500 | 583 |
| 539 | 20240425 | 100000 | 43515834500 | 243000 | 241500 | 243000 | 241500 | 4404 |
| 540 | 20240425 | 095900 | 42448833000 | 242000 | 242000 | 242000 | 241500 | 256 |
| 541 | 20240425 | 095800 | 42386936500 | 242000 | 242500 | 242500 | 241500 | 707 |
| 542 | 20240425 | 095700 | 42215845500 | 242000 | 242500 | 242500 | 242000 | 232 |
| 543 | 20240425 | 095600 | 42159668000 | 242500 | 242000 | 242500 | 242000 | 335 |
| 544 | 20240425 | 095500 | 42078551000 | 242000 | 241500 | 242000 | 241500 | 1780 |
| 545 | 20240425 | 095400 | 41648143500 | 241500 | 241500 | 242000 | 241000 | 1717 |
| 546 | 20240425 | 095300 | 41233446500 | 241500 | 242000 | 242500 | 241000 | 11143 |
| 547 | 20240425 | 095200 | 38537480000 | 242000 | 242000 | 242500 | 241500 | 2130 |
| 548 | 20240425 | 095100 | 38022073000 | 242000 | 241500 | 242000 | 241000 | 2796 |
| 549 | 20240425 | 095000 | 37346045500 | 241000 | 240500 | 241500 | 240500 | 1092 |
| 550 | 20240425 | 094900 | 37082611500 | 241000 | 240500 | 241000 | 240500 | 691 |
| 551 | 20240425 | 094800 | 36916326000 | 241000 | 240500 | 241000 | 240500 | 903 |
| 552 | 20240425 | 094700 | 36699075000 | 240500 | 240500 | 241000 | 240500 | 369 |
| 553 | 20240425 | 094600 | 36610269500 | 241000 | 241000 | 241000 | 240500 | 195 |
| 554 | 20240425 | 094500 | 36563342500 | 241000 | 240500 | 241000 | 240500 | 187 |
| 555 | 20240425 | 094400 | 36518312000 | 241000 | 240000 | 241000 | 240000 | 998 |
| 556 | 20240425 | 094300 | 36278316000 | 240500 | 240000 | 240500 | 239500 | 1092 |
| 557 | 20240425 | 094200 | 36016240000 | 239500 | 240500 | 240500 | 239500 | 1513 |
| 558 | 20240425 | 094100 | 35653136500 | 240000 | 240000 | 240500 | 240000 | 383 |
| 559 | 20240425 | 094000 | 35561100500 | 240000 | 239500 | 240500 | 239500 | 817 |
| 560 | 20240425 | 093900 | 35364999500 | 240000 | 239000 | 240000 | 238500 | 1734 |
| 561 | 20240425 | 093800 | 34950152500 | 238500 | 239500 | 240000 | 238500 | 4444 |
| 562 | 20240425 | 093700 | 33887497500 | 239500 | 241000 | 241000 | 239500 | 6901 |
| 563 | 20240425 | 093600 | 32229510500 | 241000 | 241000 | 241000 | 240500 | 284 |
| 564 | 20240425 | 093500 | 32161185000 | 241000 | 241000 | 241500 | 240500 | 1636 |
| 565 | 20240425 | 093400 | 31767122000 | 241000 | 241000 | 241500 | 241000 | 633 |
| 566 | 20240425 | 093300 | 31614557000 | 241000 | 241500 | 241500 | 241000 | 1594 |
| 567 | 20240425 | 093200 | 31229874500 | 241000 | 241000 | 241500 | 241000 | 603 |
| 568 | 20240425 | 093100 | 31084540000 | 241500 | 242000 | 242000 | 241000 | 1770 |
| 569 | 20240425 | 093000 | 30657059000 | 242000 | 242000 | 242000 | 241500 | 346 |
| 570 | 20240425 | 092900 | 30573374500 | 241500 | 241500 | 242000 | 241500 | 1037 |
| 571 | 20240425 | 092800 | 30322765000 | 242000 | 242000 | 242000 | 241500 | 2174 |
| 572 | 20240425 | 092700 | 29797122500 | 242500 | 243000 | 243000 | 242000 | 1180 |
| 573 | 20240425 | 092600 | 29510838500 | 242500 | 242000 | 243000 | 241500 | 1933 |
| 574 | 20240425 | 092500 | 29042515500 | 241500 | 241500 | 242000 | 241000 | 1711 |
| 575 | 20240425 | 092400 | 28629600000 | 241000 | 241500 | 241500 | 241000 | 1606 |
| 576 | 20240425 | 092300 | 28242240000 | 241500 | 242000 | 242500 | 241000 | 4645 |
| 577 | 20240425 | 092200 | 27119383000 | 242500 | 242000 | 242500 | 241500 | 3631 |
| 578 | 20240425 | 092100 | 26240374000 | 242500 | 243500 | 244000 | 242000 | 4143 |
| 579 | 20240425 | 092000 | 25233752000 | 243500 | 244000 | 244000 | 243000 | 4511 |
| 580 | 20240425 | 091900 | 24134860500 | 244000 | 243500 | 244500 | 243500 | 3850 |
| 581 | 20240425 | 091800 | 23195883000 | 243000 | 243000 | 243500 | 243000 | 2228 |
| 582 | 20240425 | 091700 | 22653519500 | 243500 | 243000 | 243500 | 242500 | 1885 |
| 583 | 20240425 | 091600 | 22195331000 | 243000 | 242000 | 243000 | 242000 | 1324 |
| 584 | 20240425 | 091500 | 21873961000 | 242000 | 242500 | 242500 | 241500 | 2684 |
| 585 | 20240425 | 091400 | 21224369000 | 242000 | 242500 | 243000 | 242000 | 2684 |
| 586 | 20240425 | 091300 | 20572951500 | 243000 | 243500 | 243500 | 242500 | 4266 |
| 587 | 20240425 | 091200 | 19535673000 | 243500 | 242500 | 243500 | 242500 | 1751 |
| 588 | 20240425 | 091100 | 19109897500 | 243000 | 241500 | 243000 | 241000 | 4393 |
| 589 | 20240425 | 091000 | 18046882500 | 241500 | 242500 | 242500 | 241500 | 3926 |
| 590 | 20240425 | 090900 | 17096995000 | 242500 | 243000 | 243500 | 242000 | 5287 |
| 591 | 20240425 | 090800 | 15813981500 | 243000 | 240000 | 243500 | 240000 | 8831 |
| 592 | 20240425 | 090700 | 13678363500 | 240000 | 240500 | 241000 | 240000 | 2645 |
| 593 | 20240425 | 090600 | 13042390000 | 240500 | 241000 | 241000 | 240000 | 4802 |
| 594 | 20240425 | 090500 | 11887596500 | 240500 | 240000 | 241000 | 239500 | 4596 |
| 595 | 20240425 | 090400 | 10783499000 | 239500 | 239500 | 240000 | 238500 | 4727 |
| 596 | 20240425 | 090300 | 9653071500 | 239500 | 239000 | 240000 | 239000 | 4348 |
| 597 | 20240425 | 090200 | 8612364500 | 239000 | 237000 | 239000 | 235500 | 7103 |
| 598 | 20240425 | 090100 | 6930206000 | 236500 | 238000 | 238500 | 235500 | 11691 |
| 599 | 20240425 | 090000 | 4161348000 | 238000 | 239500 | 239500 | 237000 | 16386 |