35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 184500 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 86322 |
| 3 | 20240425 | 184400 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 4 | 20240425 | 184300 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 5 | 20240425 | 184200 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 6 | 20240425 | 184100 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 7 | 20240425 | 184000 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 8 | 20240425 | 183900 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 9 | 20240425 | 183800 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 10 | 20240425 | 183700 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 11 | 20240425 | 183600 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 12 | 20240425 | 183500 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 13 | 20240425 | 183400 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 14 | 20240425 | 183300 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 15 | 20240425 | 183200 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 16 | 20240425 | 183100 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 17 | 20240425 | 183000 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 18 | 20240425 | 182900 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 19 | 20240425 | 182800 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 20 | 20240425 | 182700 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 21 | 20240425 | 182600 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 22 | 20240425 | 182500 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 23 | 20240425 | 182400 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 24 | 20240425 | 182300 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 25 | 20240425 | 182200 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 26 | 20240425 | 182100 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 27 | 20240425 | 182000 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 28 | 20240425 | 181900 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 29 | 20240425 | 181800 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 30 | 20240425 | 181700 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 31 | 20240425 | 181600 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 32 | 20240425 | 181500 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 86322 |
| 33 | 20240425 | 181400 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 34 | 20240425 | 181300 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 35 | 20240425 | 181200 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 36 | 20240425 | 181100 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 37 | 20240425 | 181000 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 38 | 20240425 | 180900 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 39 | 20240425 | 180800 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 40 | 20240425 | 180700 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 41 | 20240425 | 180600 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 42 | 20240425 | 180500 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 43 | 20240425 | 180400 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 44 | 20240425 | 180300 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 45 | 20240425 | 180200 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 46 | 20240425 | 180100 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 47 | 20240425 | 180000 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 48 | 20240425 | 175900 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 49 | 20240425 | 175800 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 50 | 20240425 | 175700 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 51 | 20240425 | 175600 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 52 | 20240425 | 175500 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 53 | 20240425 | 175400 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 54 | 20240425 | 175300 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 55 | 20240425 | 175200 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 56 | 20240425 | 175100 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 57 | 20240425 | 175000 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 58 | 20240425 | 174900 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 59 | 20240425 | 174800 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 60 | 20240425 | 174700 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 61 | 20240425 | 174600 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 62 | 20240425 | 174500 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 86322 |
| 63 | 20240425 | 174400 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 64 | 20240425 | 174300 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 65 | 20240425 | 174200 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 66 | 20240425 | 174100 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 67 | 20240425 | 174000 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 68 | 20240425 | 173900 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 69 | 20240425 | 173800 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 70 | 20240425 | 173700 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 71 | 20240425 | 173600 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 72 | 20240425 | 173500 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 73 | 20240425 | 173400 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 74 | 20240425 | 173300 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 75 | 20240425 | 173200 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 76 | 20240425 | 173100 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 77 | 20240425 | 173000 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 78 | 20240425 | 172900 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 79 | 20240425 | 172800 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 80 | 20240425 | 172700 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 81 | 20240425 | 172600 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 82 | 20240425 | 172500 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 83 | 20240425 | 172400 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 84 | 20240425 | 172300 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 85 | 20240425 | 172200 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 86 | 20240425 | 172100 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 87 | 20240425 | 172000 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 88 | 20240425 | 171900 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 89 | 20240425 | 171800 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 90 | 20240425 | 171700 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 91 | 20240425 | 171600 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 92 | 20240425 | 171500 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 86322 |
| 93 | 20240425 | 171400 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 94 | 20240425 | 171300 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 95 | 20240425 | 171200 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 96 | 20240425 | 171100 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 97 | 20240425 | 171000 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 98 | 20240425 | 170900 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 99 | 20240425 | 170800 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 100 | 20240425 | 170700 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 101 | 20240425 | 170600 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 102 | 20240425 | 170500 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 103 | 20240425 | 170400 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 104 | 20240425 | 170300 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 105 | 20240425 | 170200 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 106 | 20240425 | 170100 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 107 | 20240425 | 170000 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 108 | 20240425 | 165900 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 109 | 20240425 | 165800 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 110 | 20240425 | 165700 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 111 | 20240425 | 165600 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 112 | 20240425 | 165500 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 113 | 20240425 | 165400 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 114 | 20240425 | 165300 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 115 | 20240425 | 165200 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 116 | 20240425 | 165100 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 117 | 20240425 | 165000 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 118 | 20240425 | 164900 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 119 | 20240425 | 164800 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 120 | 20240425 | 164700 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 121 | 20240425 | 164600 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 122 | 20240425 | 164500 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 86322 |
| 123 | 20240425 | 164400 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 124 | 20240425 | 164300 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 125 | 20240425 | 164200 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 126 | 20240425 | 164100 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 127 | 20240425 | 164000 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 128 | 20240425 | 163900 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 129 | 20240425 | 163800 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 130 | 20240425 | 163700 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 131 | 20240425 | 163600 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 132 | 20240425 | 163500 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 133 | 20240425 | 163400 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 134 | 20240425 | 163300 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 135 | 20240425 | 163200 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 136 | 20240425 | 163100 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 137 | 20240425 | 163000 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 138 | 20240425 | 162900 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 139 | 20240425 | 162800 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 140 | 20240425 | 162700 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 141 | 20240425 | 162600 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 142 | 20240425 | 162500 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 143 | 20240425 | 162400 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 144 | 20240425 | 162300 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 145 | 20240425 | 162200 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 146 | 20240425 | 162100 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 147 | 20240425 | 162000 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 148 | 20240425 | 161900 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 149 | 20240425 | 161800 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 150 | 20240425 | 161700 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 151 | 20240425 | 161600 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 152 | 20240425 | 161500 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 86322 |
| 153 | 20240425 | 161400 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 154 | 20240425 | 161300 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 155 | 20240425 | 161200 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 156 | 20240425 | 161100 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 157 | 20240425 | 161000 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 158 | 20240425 | 160900 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 159 | 20240425 | 160800 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 160 | 20240425 | 160700 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 161 | 20240425 | 160600 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 162 | 20240425 | 160500 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 163 | 20240425 | 160400 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 164 | 20240425 | 160300 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 165 | 20240425 | 160200 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 166 | 20240425 | 160100 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 167 | 20240425 | 160000 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 168 | 20240425 | 155900 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 169 | 20240425 | 155800 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 170 | 20240425 | 155700 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 171 | 20240425 | 155600 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 172 | 20240425 | 155500 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 173 | 20240425 | 155400 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 174 | 20240425 | 155300 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 175 | 20240425 | 155200 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 176 | 20240425 | 155100 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 177 | 20240425 | 155000 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 178 | 20240425 | 154900 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 179 | 20240425 | 154800 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 180 | 20240425 | 154700 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 181 | 20240425 | 154600 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 182 | 20240425 | 154500 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 86322 |
| 183 | 20240425 | 154400 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 184 | 20240425 | 154300 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 185 | 20240425 | 154200 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 186 | 20240425 | 154100 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 187 | 20240425 | 154000 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 188 | 20240425 | 153900 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 189 | 20240425 | 153800 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 190 | 20240425 | 153700 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 191 | 20240425 | 153600 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 192 | 20240425 | 153500 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 193 | 20240425 | 153400 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 194 | 20240425 | 153300 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 195 | 20240425 | 153200 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 196 | 20240425 | 153100 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 197 | 20240425 | 153000 | 322859707500 | 250000 | 250000 | 250000 | 250000 | 86322 |
| 198 | 20240425 | 152900 | 301279207500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 199 | 20240425 | 152800 | 301279207500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 200 | 20240425 | 152700 | 301279207500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 201 | 20240425 | 152600 | 301279207500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 202 | 20240425 | 152500 | 301279207500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 203 | 20240425 | 152400 | 301279207500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 204 | 20240425 | 152300 | 301279207500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 205 | 20240425 | 152200 | 301279207500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 206 | 20240425 | 152100 | 301279207500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 207 | 20240425 | 152000 | 301279207500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 208 | 20240425 | 151900 | 301279207500 | 250000 | 250000 | 250500 | 250000 | 7775 |
| 209 | 20240425 | 151800 | 299335257500 | 250000 | 250500 | 250500 | 250000 | 2637 |
| 210 | 20240425 | 151700 | 298675740500 | 250000 | 250500 | 250500 | 250000 | 3832 |
| 211 | 20240425 | 151600 | 297717091000 | 250000 | 250000 | 250500 | 250000 | 2712 |
| 212 | 20240425 | 151500 | 297038458000 | 250000 | 250500 | 251000 | 250000 | 6073 |
| 213 | 20240425 | 151400 | 295517618000 | 250500 | 250500 | 251000 | 250500 | 3637 |
| 214 | 20240425 | 151300 | 294605646500 | 250500 | 250500 | 251000 | 250500 | 2128 |
| 215 | 20240425 | 151200 | 294071952500 | 250500 | 250000 | 251000 | 250000 | 8190 |
| 216 | 20240425 | 151100 | 292019493000 | 250000 | 250000 | 250500 | 250000 | 2957 |
| 217 | 20240425 | 151000 | 291279341000 | 250500 | 250000 | 250500 | 250000 | 2422 |
| 218 | 20240425 | 150900 | 290673159500 | 250500 | 251000 | 251000 | 250000 | 4674 |
| 219 | 20240425 | 150800 | 289502129000 | 250500 | 250500 | 251000 | 250500 | 3541 |
| 220 | 20240425 | 150700 | 288614110500 | 250500 | 250500 | 251000 | 250500 | 3485 |
| 221 | 20240425 | 150600 | 287740227500 | 250500 | 251000 | 251000 | 250500 | 3014 |
| 222 | 20240425 | 150500 | 286984261500 | 250500 | 250500 | 251000 | 250500 | 2180 |
| 223 | 20240425 | 150400 | 286437700500 | 250500 | 251500 | 251500 | 250500 | 6267 |
| 224 | 20240425 | 150300 | 284864150500 | 251500 | 251000 | 251500 | 251000 | 2448 |
| 225 | 20240425 | 150200 | 284248902000 | 251000 | 251500 | 251500 | 251000 | 2192 |
| 226 | 20240425 | 150100 | 283698020000 | 251500 | 251500 | 251500 | 251000 | 1653 |
| 227 | 20240425 | 150000 | 283282573500 | 251000 | 251500 | 252000 | 251000 | 5966 |
| 228 | 20240425 | 145900 | 281782503000 | 252000 | 252000 | 252500 | 251500 | 5426 |
| 229 | 20240425 | 145800 | 280415749500 | 252500 | 251000 | 252500 | 251000 | 3402 |
| 230 | 20240425 | 145700 | 279558325500 | 251500 | 251000 | 251500 | 251000 | 2741 |
| 231 | 20240425 | 145600 | 278869305000 | 251000 | 251500 | 252000 | 250500 | 8839 |
| 232 | 20240425 | 145500 | 276648669000 | 251500 | 252000 | 252000 | 251500 | 2741 |
| 233 | 20240425 | 145400 | 275958440000 | 252000 | 252000 | 252000 | 251500 | 1983 |
| 234 | 20240425 | 145300 | 275459047500 | 252000 | 253000 | 253000 | 251500 | 6090 |
| 235 | 20240425 | 145200 | 273922822000 | 252500 | 252500 | 253000 | 252000 | 4345 |
| 236 | 20240425 | 145100 | 272825561500 | 253000 | 253000 | 253500 | 252500 | 9378 |
| 237 | 20240425 | 145000 | 270452291000 | 253500 | 253500 | 253500 | 253000 | 3548 |
| 238 | 20240425 | 144900 | 269553736000 | 253500 | 253500 | 253500 | 253000 | 3150 |
| 239 | 20240425 | 144800 | 268755439000 | 253000 | 253000 | 253500 | 253000 | 1699 |
| 240 | 20240425 | 144700 | 268325136000 | 253500 | 253500 | 253500 | 253000 | 1382 |
| 241 | 20240425 | 144600 | 267974857500 | 253000 | 253000 | 253500 | 253000 | 1067 |
| 242 | 20240425 | 144500 | 267704432500 | 253500 | 253000 | 253500 | 253000 | 1132 |
| 243 | 20240425 | 144400 | 267417538500 | 253000 | 253500 | 254000 | 253000 | 7908 |
| 244 | 20240425 | 144300 | 265412919500 | 253500 | 253500 | 254000 | 253000 | 4078 |
| 245 | 20240425 | 144200 | 264379009500 | 253500 | 253500 | 253500 | 253000 | 2106 |
| 246 | 20240425 | 144100 | 263845243500 | 253500 | 253000 | 253500 | 253000 | 2159 |
| 247 | 20240425 | 144000 | 263298047500 | 253000 | 253500 | 253500 | 253000 | 2247 |
| 248 | 20240425 | 143900 | 262728571000 | 253500 | 254000 | 254000 | 253000 | 3658 |
| 249 | 20240425 | 143800 | 261801128000 | 254000 | 253500 | 254000 | 253000 | 3049 |
| 250 | 20240425 | 143700 | 261027667500 | 253500 | 254000 | 254000 | 253000 | 5133 |
| 251 | 20240425 | 143600 | 259726317500 | 254000 | 254000 | 254000 | 253500 | 4766 |
| 252 | 20240425 | 143500 | 258517260000 | 253500 | 254000 | 254000 | 253500 | 1437 |
| 253 | 20240425 | 143400 | 258152412000 | 254000 | 253500 | 254000 | 253000 | 15212 |
| 254 | 20240425 | 143300 | 254295243000 | 253500 | 254000 | 254000 | 253000 | 6817 |
| 255 | 20240425 | 143200 | 252566862000 | 254000 | 253000 | 254000 | 253000 | 14952 |
| 256 | 20240425 | 143100 | 248775660500 | 253000 | 252500 | 253500 | 252500 | 9131 |
| 257 | 20240425 | 143000 | 246465603000 | 253000 | 253000 | 253000 | 252500 | 533 |
| 258 | 20240425 | 142900 | 246330835500 | 253000 | 252500 | 253000 | 252000 | 2309 |
| 259 | 20240425 | 142800 | 245747684500 | 252500 | 252500 | 252500 | 252000 | 693 |
| 260 | 20240425 | 142700 | 245572738000 | 252000 | 251500 | 252500 | 251500 | 2069 |
| 261 | 20240425 | 142600 | 245051349000 | 251500 | 252000 | 252000 | 251500 | 2803 |
| 262 | 20240425 | 142500 | 244345933000 | 252000 | 251500 | 252500 | 250500 | 11656 |
| 263 | 20240425 | 142400 | 241408310500 | 251500 | 250500 | 251500 | 250500 | 2293 |
| 264 | 20240425 | 142300 | 240832746000 | 251000 | 251000 | 251500 | 250000 | 18243 |
| 265 | 20240425 | 142200 | 236259288500 | 251000 | 252000 | 252500 | 251000 | 7194 |
| 266 | 20240425 | 142100 | 234448075500 | 252000 | 253000 | 253000 | 252000 | 2537 |
| 267 | 20240425 | 142000 | 233807473000 | 252500 | 253000 | 253000 | 252500 | 5561 |
| 268 | 20240425 | 141900 | 232400569500 | 253000 | 253000 | 253000 | 252500 | 3417 |
| 269 | 20240425 | 141800 | 231536144000 | 252500 | 252500 | 253000 | 252000 | 7667 |
| 270 | 20240425 | 141700 | 229600136000 | 252500 | 252000 | 252500 | 251500 | 2994 |
| 271 | 20240425 | 141600 | 228845138500 | 252000 | 251500 | 252000 | 251500 | 3207 |
| 272 | 20240425 | 141500 | 228037749500 | 251500 | 252000 | 252500 | 251500 | 3590 |
| 273 | 20240425 | 141400 | 227133054000 | 252000 | 251500 | 252500 | 251500 | 3606 |
| 274 | 20240425 | 141300 | 226224259000 | 252000 | 251500 | 252000 | 251500 | 1435 |
| 275 | 20240425 | 141200 | 225862700500 | 252000 | 251500 | 252500 | 251500 | 5446 |
| 276 | 20240425 | 141100 | 224490441000 | 251500 | 251500 | 252000 | 251000 | 4962 |
| 277 | 20240425 | 141000 | 223240755000 | 251500 | 251500 | 252000 | 251000 | 5621 |
| 278 | 20240425 | 140900 | 221827009500 | 251000 | 251000 | 251500 | 251000 | 936 |
| 279 | 20240425 | 140800 | 221591766000 | 251000 | 251000 | 251500 | 250500 | 2993 |
| 280 | 20240425 | 140700 | 220840441500 | 251000 | 250500 | 251000 | 250500 | 1398 |
| 281 | 20240425 | 140600 | 220489702500 | 250500 | 250500 | 251000 | 250000 | 3080 |
| 282 | 20240425 | 140500 | 219718096500 | 250000 | 250500 | 251000 | 250000 | 2323 |
| 283 | 20240425 | 140400 | 219136238000 | 251000 | 250500 | 251000 | 250500 | 973 |
| 284 | 20240425 | 140300 | 218892481500 | 250500 | 251000 | 251000 | 250500 | 1380 |
| 285 | 20240425 | 140200 | 218546766500 | 251000 | 251000 | 251000 | 250000 | 4081 |
| 286 | 20240425 | 140100 | 217524539500 | 251000 | 250000 | 251000 | 250000 | 6064 |
| 287 | 20240425 | 140000 | 216004440000 | 250000 | 248500 | 250500 | 248500 | 9802 |
| 288 | 20240425 | 135900 | 213559155500 | 249000 | 248000 | 249500 | 248000 | 12327 |
| 289 | 20240425 | 135800 | 210493196500 | 248000 | 247500 | 248500 | 247500 | 1276 |
| 290 | 20240425 | 135700 | 210176480000 | 247500 | 248000 | 248500 | 247000 | 8138 |
| 291 | 20240425 | 135600 | 208160829500 | 248000 | 248000 | 248500 | 247500 | 9412 |
| 292 | 20240425 | 135500 | 205827466500 | 248000 | 248500 | 249000 | 248000 | 5698 |
| 293 | 20240425 | 135400 | 204413051500 | 248500 | 250000 | 250500 | 248500 | 11013 |
| 294 | 20240425 | 135300 | 201662833500 | 250000 | 249000 | 250500 | 248500 | 22633 |
| 295 | 20240425 | 135200 | 196012726000 | 249000 | 246500 | 249000 | 246500 | 11107 |
| 296 | 20240425 | 135100 | 193264381000 | 246500 | 248000 | 248500 | 246000 | 35721 |
| 297 | 20240425 | 135000 | 184435459000 | 248000 | 249000 | 249500 | 248000 | 11565 |
| 298 | 20240425 | 134900 | 181559189500 | 249000 | 250500 | 251000 | 248500 | 43839 |
| 299 | 20240425 | 134800 | 170626052000 | 250500 | 253500 | 254000 | 250500 | 43107 |
| 300 | 20240425 | 134700 | 159729183000 | 253500 | 253000 | 254000 | 253000 | 2686 |
| 301 | 20240425 | 134600 | 159048048000 | 253500 | 253500 | 254000 | 253500 | 2119 |
| 302 | 20240425 | 134500 | 158510706000 | 253500 | 254000 | 254000 | 253000 | 6176 |
| 303 | 20240425 | 134400 | 156944998500 | 254000 | 253000 | 254000 | 253000 | 21772 |
| 304 | 20240425 | 134300 | 151425592500 | 253500 | 253500 | 253500 | 253000 | 553 |
| 305 | 20240425 | 134200 | 151285481000 | 253500 | 253000 | 253500 | 252500 | 14198 |
| 306 | 20240425 | 134100 | 147693401500 | 253000 | 253000 | 253000 | 252500 | 908 |
| 307 | 20240425 | 134000 | 147463954500 | 253000 | 253000 | 253000 | 252500 | 818 |
| 308 | 20240425 | 133900 | 147257161000 | 253000 | 253000 | 253000 | 252500 | 633 |
| 309 | 20240425 | 133800 | 147097179000 | 252500 | 253000 | 253000 | 252500 | 350 |
| 310 | 20240425 | 133700 | 147008653500 | 252500 | 252500 | 253000 | 252500 | 222 |
| 311 | 20240425 | 133600 | 146952509500 | 252500 | 252500 | 253000 | 252000 | 2808 |
| 312 | 20240425 | 133500 | 146243456000 | 252500 | 252500 | 252500 | 252000 | 1128 |
| 313 | 20240425 | 133400 | 145958659500 | 252500 | 252500 | 252500 | 252000 | 1430 |
| 314 | 20240425 | 133300 | 145597595000 | 252500 | 252000 | 253000 | 252000 | 8231 |
| 315 | 20240425 | 133200 | 143519395000 | 252000 | 252000 | 252500 | 252000 | 240 |
| 316 | 20240425 | 133100 | 143458853500 | 252000 | 252000 | 252000 | 251500 | 3612 |
| 317 | 20240425 | 133000 | 142548671500 | 252000 | 251500 | 252500 | 251500 | 4160 |
| 318 | 20240425 | 132900 | 141500352500 | 251500 | 251500 | 252000 | 251000 | 4597 |
| 319 | 20240425 | 132800 | 140343999000 | 251500 | 252000 | 252500 | 251500 | 4526 |
| 320 | 20240425 | 132700 | 139204763000 | 252000 | 251500 | 252500 | 251500 | 5120 |
| 321 | 20240425 | 132600 | 137915081500 | 252000 | 252500 | 252500 | 251500 | 2503 |
| 322 | 20240425 | 132500 | 137284839000 | 252000 | 252000 | 252500 | 252000 | 1687 |
| 323 | 20240425 | 132400 | 136859692500 | 252000 | 252500 | 253000 | 252000 | 7692 |
| 324 | 20240425 | 132300 | 134917500500 | 253000 | 252500 | 253000 | 252500 | 263 |
| 325 | 20240425 | 132200 | 134851084500 | 252500 | 253000 | 253000 | 252500 | 599 |
| 326 | 20240425 | 132100 | 134699833500 | 252500 | 253000 | 253000 | 252500 | 187 |
| 327 | 20240425 | 132000 | 134652608500 | 252500 | 253000 | 253000 | 252500 | 1989 |
| 328 | 20240425 | 131900 | 134150378000 | 252500 | 252500 | 253000 | 252500 | 188 |
| 329 | 20240425 | 131800 | 134102880000 | 252500 | 252500 | 253000 | 252500 | 590 |
| 330 | 20240425 | 131700 | 133953898000 | 253000 | 253000 | 253000 | 252500 | 847 |
| 331 | 20240425 | 131600 | 133739993000 | 253000 | 252500 | 253000 | 252500 | 1418 |
| 332 | 20240425 | 131500 | 133381943500 | 252500 | 252500 | 253000 | 252500 | 1132 |
| 333 | 20240425 | 131400 | 133096108000 | 252500 | 253000 | 253000 | 252500 | 2722 |
| 334 | 20240425 | 131300 | 132408786000 | 252500 | 252500 | 253000 | 252500 | 3036 |
| 335 | 20240425 | 131200 | 131642192500 | 252500 | 252500 | 253000 | 252500 | 161 |
| 336 | 20240425 | 131100 | 131601533000 | 252500 | 253000 | 253000 | 252500 | 657 |
| 337 | 20240425 | 131000 | 131435624500 | 252500 | 252500 | 253000 | 252500 | 145 |
| 338 | 20240425 | 130900 | 131399001000 | 253000 | 253000 | 253000 | 252500 | 713 |
| 339 | 20240425 | 130800 | 131218955000 | 253000 | 253000 | 253500 | 252500 | 6690 |
| 340 | 20240425 | 130700 | 129527031500 | 253000 | 253000 | 253500 | 253000 | 278 |
| 341 | 20240425 | 130600 | 129456694500 | 253500 | 253000 | 253500 | 253000 | 608 |
| 342 | 20240425 | 130500 | 129302864000 | 253000 | 253000 | 253500 | 253000 | 1345 |
| 343 | 20240425 | 130400 | 128962538000 | 253000 | 253000 | 253500 | 252500 | 2588 |
| 344 | 20240425 | 130300 | 128307762500 | 252500 | 252500 | 253000 | 252500 | 240 |
| 345 | 20240425 | 130200 | 128247074500 | 252500 | 252500 | 253000 | 252500 | 226 |
| 346 | 20240425 | 130100 | 128189927500 | 253000 | 252500 | 253000 | 252500 | 318 |
| 347 | 20240425 | 130000 | 128109611500 | 252500 | 253000 | 253000 | 252500 | 561 |
| 348 | 20240425 | 125900 | 127967704500 | 252500 | 253000 | 253500 | 252500 | 1523 |
| 349 | 20240425 | 125800 | 127582425000 | 253000 | 253000 | 253500 | 253000 | 1757 |
| 350 | 20240425 | 125700 | 127137899500 | 253000 | 253000 | 253500 | 253000 | 916 |
| 351 | 20240425 | 125600 | 126906116500 | 253000 | 253000 | 253500 | 253000 | 237 |
| 352 | 20240425 | 125500 | 126846112000 | 253000 | 253000 | 253500 | 253000 | 2115 |
| 353 | 20240425 | 125400 | 126310982000 | 253000 | 253000 | 253500 | 253000 | 242 |
| 354 | 20240425 | 125300 | 126249699000 | 253000 | 253000 | 253500 | 252500 | 2528 |
| 355 | 20240425 | 125200 | 125610066000 | 253000 | 253000 | 253000 | 252500 | 365 |
| 356 | 20240425 | 125100 | 125517750000 | 253000 | 253000 | 253000 | 252500 | 117 |
| 357 | 20240425 | 125000 | 125488174000 | 253000 | 252500 | 253500 | 252500 | 3016 |
| 358 | 20240425 | 124900 | 124725161500 | 252500 | 252500 | 253000 | 252500 | 170 |
| 359 | 20240425 | 124800 | 124682208500 | 253000 | 253000 | 253000 | 252500 | 244 |
| 360 | 20240425 | 124700 | 124620516000 | 253000 | 253000 | 253500 | 252500 | 6807 |
| 361 | 20240425 | 124600 | 122898545000 | 252500 | 252500 | 253000 | 252500 | 1044 |
| 362 | 20240425 | 124500 | 122634767000 | 252500 | 252500 | 253000 | 252500 | 234 |
| 363 | 20240425 | 124400 | 122575662000 | 252500 | 252500 | 253000 | 252500 | 257 |
| 364 | 20240425 | 124300 | 122510700000 | 252500 | 252500 | 253000 | 252500 | 338 |
| 365 | 20240425 | 124200 | 122425307500 | 253000 | 253000 | 253000 | 252500 | 192 |
| 366 | 20240425 | 124100 | 122376782000 | 252500 | 252500 | 253000 | 252500 | 292 |
| 367 | 20240425 | 124000 | 122302981500 | 252500 | 252500 | 253000 | 252500 | 3039 |
| 368 | 20240425 | 123900 | 121534245500 | 252500 | 252500 | 253000 | 252500 | 3344 |
| 369 | 20240425 | 123800 | 120688583500 | 252500 | 253000 | 253000 | 252500 | 130 |
| 370 | 20240425 | 123700 | 120655731000 | 253000 | 253000 | 253000 | 252500 | 140 |
| 371 | 20240425 | 123600 | 120620348000 | 252500 | 252500 | 253000 | 252500 | 258 |
| 372 | 20240425 | 123500 | 120555199000 | 252500 | 253000 | 253000 | 252500 | 213 |
| 373 | 20240425 | 123400 | 120501355500 | 252500 | 253000 | 253000 | 252500 | 284 |
| 374 | 20240425 | 123300 | 120429591000 | 253000 | 252500 | 253500 | 252500 | 6509 |
| 375 | 20240425 | 123200 | 118783089000 | 253000 | 252500 | 253000 | 252500 | 249 |
| 376 | 20240425 | 123100 | 118720185000 | 252500 | 252500 | 253000 | 252500 | 178 |
| 377 | 20240425 | 123000 | 118675210500 | 252500 | 253000 | 253000 | 252500 | 420 |
| 378 | 20240425 | 122900 | 118569116500 | 253000 | 252500 | 253000 | 252500 | 113 |
| 379 | 20240425 | 122800 | 118540555000 | 252500 | 253000 | 253500 | 252500 | 1722 |
| 380 | 20240425 | 122700 | 118104918000 | 253000 | 253000 | 253500 | 253000 | 832 |
| 381 | 20240425 | 122600 | 117894395500 | 253000 | 253000 | 253500 | 252500 | 3995 |
| 382 | 20240425 | 122500 | 116883660000 | 253000 | 253000 | 253500 | 253000 | 2056 |
| 383 | 20240425 | 122400 | 116363442500 | 253000 | 253000 | 253500 | 253000 | 368 |
| 384 | 20240425 | 122300 | 116270326500 | 253000 | 253000 | 253500 | 253000 | 339 |
| 385 | 20240425 | 122200 | 116184526500 | 253000 | 253000 | 253500 | 253000 | 422 |
| 386 | 20240425 | 122100 | 116077755000 | 253000 | 253000 | 253500 | 253000 | 232 |
| 387 | 20240425 | 122000 | 116019047000 | 253000 | 253000 | 253500 | 253000 | 197 |
| 388 | 20240425 | 121900 | 115969191500 | 253000 | 253000 | 253500 | 253000 | 109 |
| 389 | 20240425 | 121800 | 115941607500 | 253000 | 253000 | 253500 | 253000 | 374 |
| 390 | 20240425 | 121700 | 115846862500 | 253000 | 253000 | 253500 | 253000 | 227 |
| 391 | 20240425 | 121600 | 115789424500 | 253000 | 253000 | 253500 | 252500 | 3767 |
| 392 | 20240425 | 121500 | 114836879500 | 253000 | 253000 | 253500 | 252500 | 4339 |
| 393 | 20240425 | 121400 | 113739044000 | 252500 | 252500 | 253000 | 252500 | 5285 |
| 394 | 20240425 | 121300 | 112402030000 | 252500 | 252500 | 253000 | 252500 | 1207 |
| 395 | 20240425 | 121200 | 112096758000 | 252500 | 252500 | 253000 | 252500 | 127 |
| 396 | 20240425 | 121100 | 112064680000 | 252500 | 253000 | 253000 | 252500 | 69 |
| 397 | 20240425 | 121000 | 112047249500 | 253000 | 253000 | 253000 | 252500 | 130 |
| 398 | 20240425 | 120900 | 112014384500 | 253000 | 252500 | 253000 | 252500 | 139 |
| 399 | 20240425 | 120800 | 111979244500 | 252500 | 252500 | 253000 | 252500 | 1416 |
| 400 | 20240425 | 120700 | 111621691000 | 252500 | 253000 | 253000 | 252500 | 627 |
| 401 | 20240425 | 120600 | 111463313000 | 253000 | 252500 | 253000 | 252500 | 215 |
| 402 | 20240425 | 120500 | 111408959500 | 252500 | 253000 | 253000 | 252500 | 89 |
| 403 | 20240425 | 120400 | 111386469000 | 253000 | 253000 | 253000 | 252500 | 143 |
| 404 | 20240425 | 120300 | 111350309500 | 253000 | 252500 | 253000 | 252500 | 2687 |
| 405 | 20240425 | 120200 | 110670540500 | 253000 | 252500 | 253000 | 252500 | 8144 |
| 406 | 20240425 | 120100 | 108610184500 | 252500 | 253000 | 253000 | 252500 | 118 |
| 407 | 20240425 | 120000 | 108580365000 | 252500 | 253000 | 253000 | 252500 | 350 |
| 408 | 20240425 | 115900 | 108491979500 | 252500 | 252500 | 253000 | 252500 | 204 |
| 409 | 20240425 | 115800 | 108440464500 | 252500 | 252500 | 253000 | 252500 | 196 |
| 410 | 20240425 | 115700 | 108390945500 | 252500 | 252500 | 253000 | 252500 | 139 |
| 411 | 20240425 | 115600 | 108355840500 | 252500 | 252500 | 253000 | 252500 | 491 |
| 412 | 20240425 | 115500 | 108231847500 | 252500 | 252500 | 253000 | 252500 | 791 |
| 413 | 20240425 | 115400 | 108032104000 | 252500 | 252500 | 253000 | 252500 | 1196 |
| 414 | 20240425 | 115300 | 107730105500 | 252500 | 252500 | 253000 | 252500 | 98 |
| 415 | 20240425 | 115200 | 107705337500 | 252500 | 252500 | 253000 | 252500 | 99 |
| 416 | 20240425 | 115100 | 107680310500 | 252500 | 253500 | 253500 | 252500 | 2849 |
| 417 | 20240425 | 115000 | 106959587000 | 253000 | 253000 | 253500 | 253000 | 2334 |
| 418 | 20240425 | 114900 | 106369072500 | 253000 | 253500 | 253500 | 253000 | 495 |
| 419 | 20240425 | 114800 | 106243799500 | 253500 | 253000 | 253500 | 253000 | 338 |
| 420 | 20240425 | 114700 | 106158261000 | 253000 | 253000 | 253500 | 253000 | 325 |
| 421 | 20240425 | 114600 | 106076019500 | 253500 | 253500 | 253500 | 253000 | 246 |
| 422 | 20240425 | 114500 | 106013733000 | 253000 | 253500 | 253500 | 253000 | 541 |
| 423 | 20240425 | 114400 | 105876834000 | 253000 | 253000 | 253500 | 253000 | 499 |
| 424 | 20240425 | 114300 | 105750558000 | 253500 | 253000 | 253500 | 253000 | 420 |
| 425 | 20240425 | 114200 | 105644274000 | 253000 | 253500 | 254000 | 253000 | 5924 |
| 426 | 20240425 | 114100 | 104142558000 | 254000 | 254000 | 254000 | 253500 | 385 |
| 427 | 20240425 | 114000 | 104044849500 | 253500 | 254000 | 254000 | 253500 | 487 |
| 428 | 20240425 | 113900 | 103921275000 | 254000 | 254000 | 254000 | 253500 | 6363 |
| 429 | 20240425 | 113800 | 102305708500 | 253500 | 254000 | 254000 | 253500 | 565 |
| 430 | 20240425 | 113700 | 102162284500 | 254000 | 253500 | 254000 | 253500 | 792 |
| 431 | 20240425 | 113600 | 101961239500 | 253500 | 254000 | 254000 | 253500 | 407 |
| 432 | 20240425 | 113500 | 101857956500 | 253500 | 253500 | 254000 | 253000 | 7947 |
| 433 | 20240425 | 113400 | 99843197000 | 253500 | 253500 | 253500 | 253000 | 1539 |
| 434 | 20240425 | 113300 | 99453084500 | 253500 | 252500 | 253500 | 252500 | 11787 |
| 435 | 20240425 | 113200 | 96469762000 | 252500 | 252500 | 253000 | 252500 | 209 |
| 436 | 20240425 | 113100 | 96416931000 | 252500 | 253000 | 253000 | 252500 | 1421 |
| 437 | 20240425 | 113000 | 96057436000 | 253000 | 252500 | 253000 | 252500 | 1297 |
| 438 | 20240425 | 112900 | 95729342000 | 253000 | 252500 | 253000 | 252500 | 545 |
| 439 | 20240425 | 112800 | 95591689500 | 253000 | 252000 | 253000 | 252000 | 4980 |
| 440 | 20240425 | 112700 | 94333957000 | 252500 | 252500 | 252500 | 252000 | 390 |
| 441 | 20240425 | 112600 | 94235606000 | 252000 | 252000 | 252500 | 252000 | 185 |
| 442 | 20240425 | 112500 | 94188929000 | 252000 | 252500 | 252500 | 252000 | 461 |
| 443 | 20240425 | 112400 | 94072645500 | 252500 | 252000 | 252500 | 252000 | 7871 |
| 444 | 20240425 | 112300 | 92085324500 | 252500 | 252000 | 252500 | 252000 | 303 |
| 445 | 20240425 | 112200 | 92008871000 | 252500 | 252500 | 252500 | 252000 | 339 |
| 446 | 20240425 | 112100 | 91923347000 | 252000 | 252000 | 252500 | 252000 | 252 |
| 447 | 20240425 | 112000 | 91859778000 | 252000 | 252000 | 252500 | 252000 | 656 |
| 448 | 20240425 | 111900 | 91694406000 | 252000 | 252000 | 252500 | 252000 | 255 |
| 449 | 20240425 | 111800 | 91630094000 | 252500 | 252000 | 252500 | 252000 | 396 |
| 450 | 20240425 | 111700 | 91530188000 | 252000 | 252500 | 252500 | 252000 | 704 |
| 451 | 20240425 | 111600 | 91352488500 | 252000 | 252500 | 252500 | 252000 | 453 |
| 452 | 20240425 | 111500 | 91238248500 | 252000 | 252000 | 252500 | 252000 | 457 |
| 453 | 20240425 | 111400 | 91123007000 | 252000 | 252000 | 252500 | 252000 | 287 |
| 454 | 20240425 | 111300 | 91050661000 | 252000 | 252000 | 252500 | 251500 | 9737 |
| 455 | 20240425 | 111200 | 88596845500 | 251500 | 251500 | 252000 | 251500 | 418 |
| 456 | 20240425 | 111100 | 88491587500 | 252000 | 251500 | 252000 | 251500 | 152 |
| 457 | 20240425 | 111000 | 88453314000 | 252000 | 252000 | 252000 | 251500 | 467 |
| 458 | 20240425 | 110900 | 88335697000 | 251500 | 252000 | 252000 | 251500 | 170 |
| 459 | 20240425 | 110800 | 88292916000 | 251500 | 252000 | 252000 | 251500 | 139 |
| 460 | 20240425 | 110700 | 88257909500 | 252000 | 251500 | 252000 | 251500 | 411 |
| 461 | 20240425 | 110600 | 88154486500 | 251500 | 251500 | 252000 | 251500 | 113 |
| 462 | 20240425 | 110500 | 88126036000 | 251500 | 251500 | 252000 | 251500 | 226 |
| 463 | 20240425 | 110400 | 88069136500 | 251500 | 252000 | 252000 | 251500 | 307 |
| 464 | 20240425 | 110300 | 87991815500 | 251500 | 251500 | 252000 | 251500 | 183 |
| 465 | 20240425 | 110200 | 87945763000 | 251500 | 251500 | 252000 | 251500 | 523 |
| 466 | 20240425 | 110100 | 87814050500 | 251500 | 252000 | 252000 | 251500 | 693 |
| 467 | 20240425 | 110000 | 87639725000 | 252000 | 251500 | 252000 | 251500 | 142 |
| 468 | 20240425 | 105900 | 87603978500 | 251500 | 251500 | 252000 | 251500 | 169 |
| 469 | 20240425 | 105800 | 87561448500 | 251500 | 252000 | 252000 | 251500 | 188 |
| 470 | 20240425 | 105700 | 87514154000 | 252000 | 251500 | 252000 | 251500 | 193 |
| 471 | 20240425 | 105600 | 87465567500 | 252000 | 251000 | 252000 | 251000 | 8648 |
| 472 | 20240425 | 105500 | 85290542000 | 251000 | 251000 | 251500 | 251000 | 236 |
| 473 | 20240425 | 105400 | 85231279500 | 251000 | 251000 | 251500 | 251000 | 765 |
| 474 | 20240425 | 105300 | 85039225000 | 251000 | 251500 | 251500 | 251000 | 306 |
| 475 | 20240425 | 105200 | 84962404000 | 251500 | 251000 | 251500 | 251000 | 207 |
| 476 | 20240425 | 105100 | 84910422500 | 251500 | 251000 | 251500 | 251000 | 197 |
| 477 | 20240425 | 105000 | 84860947500 | 251000 | 251000 | 251500 | 251000 | 512 |
| 478 | 20240425 | 104900 | 84732304000 | 251000 | 251000 | 251500 | 251000 | 408 |
| 479 | 20240425 | 104800 | 84629763000 | 251500 | 251000 | 251500 | 251000 | 244 |
| 480 | 20240425 | 104700 | 84568464000 | 251500 | 251500 | 251500 | 251000 | 290 |
| 481 | 20240425 | 104600 | 84495646000 | 251000 | 251000 | 251500 | 251000 | 765 |
| 482 | 20240425 | 104500 | 84303498500 | 251000 | 251000 | 251500 | 251000 | 292 |
| 483 | 20240425 | 104400 | 84230111500 | 251500 | 251500 | 251500 | 251000 | 1247 |
| 484 | 20240425 | 104300 | 83916677000 | 251000 | 251000 | 251500 | 251000 | 222 |
| 485 | 20240425 | 104200 | 83860920000 | 251500 | 251500 | 251500 | 251000 | 473 |
| 486 | 20240425 | 104100 | 83742030500 | 251500 | 250500 | 251500 | 250500 | 5728 |
| 487 | 20240425 | 104000 | 82304389000 | 251000 | 250500 | 251000 | 250500 | 455 |
| 488 | 20240425 | 103900 | 82190373500 | 250500 | 251000 | 251000 | 250500 | 233 |
| 489 | 20240425 | 103800 | 82131974000 | 251000 | 251000 | 251000 | 250500 | 391 |
| 490 | 20240425 | 103700 | 82033866000 | 251000 | 250500 | 251000 | 250500 | 455 |
| 491 | 20240425 | 103600 | 81919875000 | 251000 | 250500 | 251000 | 250500 | 248 |
| 492 | 20240425 | 103500 | 81857738000 | 250500 | 250500 | 251000 | 250500 | 176 |
| 493 | 20240425 | 103400 | 81813628000 | 251000 | 251000 | 251500 | 250500 | 1172 |
| 494 | 20240425 | 103300 | 81519459500 | 251000 | 251000 | 251000 | 250500 | 6148 |
| 495 | 20240425 | 103200 | 79976423500 | 250500 | 250500 | 251000 | 250500 | 314 |
| 496 | 20240425 | 103100 | 79897761000 | 250500 | 251000 | 251000 | 250500 | 1023 |
| 497 | 20240425 | 103000 | 79641477000 | 251000 | 250500 | 251000 | 250500 | 1675 |
| 498 | 20240425 | 102900 | 79221821000 | 250500 | 251000 | 251000 | 250500 | 395 |
| 499 | 20240425 | 102800 | 79122821000 | 251000 | 250500 | 251000 | 250500 | 227 |
| 500 | 20240425 | 102700 | 79065932000 | 251000 | 250500 | 251000 | 250500 | 554 |
| 501 | 20240425 | 102600 | 78927133000 | 250500 | 250500 | 251000 | 250500 | 239 |
| 502 | 20240425 | 102500 | 78867240000 | 250500 | 251000 | 251000 | 250500 | 5346 |
| 503 | 20240425 | 102400 | 77525399000 | 251000 | 250500 | 251000 | 250500 | 214 |
| 504 | 20240425 | 102300 | 77471736500 | 250500 | 250500 | 251000 | 250500 | 431 |
| 505 | 20240425 | 102200 | 77363752500 | 250500 | 250500 | 251000 | 250500 | 118 |
| 506 | 20240425 | 102100 | 77334176000 | 250500 | 251000 | 251000 | 250500 | 152 |
| 507 | 20240425 | 102000 | 77296089000 | 251000 | 251000 | 251500 | 250500 | 2635 |
| 508 | 20240425 | 101900 | 76634734500 | 251000 | 250500 | 251500 | 250500 | 3601 |
| 509 | 20240425 | 101800 | 75731091000 | 250500 | 250500 | 251000 | 250500 | 951 |
| 510 | 20240425 | 101700 | 75492459000 | 251000 | 250000 | 251000 | 250000 | 5200 |
| 511 | 20240425 | 101600 | 74190079500 | 250500 | 249500 | 250500 | 249500 | 8235 |
| 512 | 20240425 | 101500 | 72132079000 | 250000 | 250000 | 250500 | 249500 | 6177 |
| 513 | 20240425 | 101400 | 70588165000 | 250000 | 250000 | 250500 | 250000 | 1326 |
| 514 | 20240425 | 101300 | 70256645500 | 250000 | 250000 | 250500 | 250000 | 415 |
| 515 | 20240425 | 101200 | 70152876500 | 250500 | 250000 | 250500 | 250000 | 1581 |
| 516 | 20240425 | 101100 | 69757606500 | 250000 | 250500 | 251000 | 250000 | 5561 |
| 517 | 20240425 | 101000 | 68364913500 | 250500 | 251000 | 251000 | 250500 | 2639 |
| 518 | 20240425 | 100900 | 67703824500 | 250500 | 250500 | 251000 | 250500 | 1158 |
| 519 | 20240425 | 100800 | 67413721500 | 251000 | 250500 | 251000 | 250500 | 2033 |
| 520 | 20240425 | 100700 | 66904445000 | 251000 | 250500 | 251000 | 250500 | 556 |
| 521 | 20240425 | 100600 | 66765162000 | 250500 | 251000 | 251500 | 250500 | 3087 |
| 522 | 20240425 | 100500 | 65990524000 | 251500 | 251500 | 251500 | 251000 | 503 |
| 523 | 20240425 | 100400 | 65864244500 | 251000 | 251000 | 251500 | 251000 | 1344 |
| 524 | 20240425 | 100300 | 65526883500 | 251000 | 251500 | 251500 | 251000 | 1338 |
| 525 | 20240425 | 100200 | 65190974000 | 251000 | 251000 | 251500 | 251000 | 5062 |
| 526 | 20240425 | 100100 | 63920384500 | 251000 | 251000 | 251500 | 251000 | 692 |
| 527 | 20240425 | 100000 | 63746643000 | 251000 | 251000 | 251500 | 251000 | 978 |
| 528 | 20240425 | 095900 | 63501096500 | 251500 | 251000 | 251500 | 251000 | 192 |
| 529 | 20240425 | 095800 | 63452879500 | 251000 | 251000 | 251500 | 251000 | 1286 |
| 530 | 20240425 | 095700 | 63129573000 | 251000 | 251500 | 251500 | 251000 | 1135 |
| 531 | 20240425 | 095600 | 62844308500 | 251000 | 251500 | 251500 | 251000 | 4598 |
| 532 | 20240425 | 095500 | 61689725500 | 251500 | 251000 | 252000 | 251000 | 5173 |
| 533 | 20240425 | 095400 | 60388990500 | 251000 | 252000 | 252000 | 251000 | 3339 |
| 534 | 20240425 | 095300 | 59549253500 | 251500 | 252000 | 252000 | 251500 | 628 |
| 535 | 20240425 | 095200 | 59391135000 | 252000 | 251500 | 252000 | 251500 | 537 |
| 536 | 20240425 | 095100 | 59256067500 | 251500 | 252000 | 252000 | 251500 | 379 |
| 537 | 20240425 | 095000 | 59160611500 | 251500 | 251000 | 252000 | 251000 | 1950 |
| 538 | 20240425 | 094900 | 58670192500 | 251000 | 252000 | 252000 | 251000 | 5986 |
| 539 | 20240425 | 094800 | 57164831000 | 251500 | 252000 | 252000 | 251500 | 136 |
| 540 | 20240425 | 094700 | 57130599500 | 252000 | 251500 | 252000 | 251500 | 555 |
| 541 | 20240425 | 094600 | 56990960000 | 251500 | 252000 | 252000 | 251500 | 265 |
| 542 | 20240425 | 094500 | 56924256500 | 251500 | 252000 | 252000 | 251500 | 700 |
| 543 | 20240425 | 094400 | 56748049000 | 251500 | 251000 | 252000 | 251000 | 2597 |
| 544 | 20240425 | 094300 | 56094956500 | 251500 | 251500 | 251500 | 251000 | 190 |
| 545 | 20240425 | 094200 | 56047189500 | 251500 | 251000 | 252000 | 251000 | 3679 |
| 546 | 20240425 | 094100 | 55122108500 | 251500 | 251500 | 251500 | 251000 | 1126 |
| 547 | 20240425 | 094000 | 54839299500 | 251000 | 251500 | 252000 | 251000 | 14350 |
| 548 | 20240425 | 093900 | 51231238500 | 251500 | 252000 | 252000 | 251500 | 813 |
| 549 | 20240425 | 093800 | 51026541000 | 252000 | 252000 | 252000 | 251500 | 684 |
| 550 | 20240425 | 093700 | 50854455500 | 252000 | 251500 | 252000 | 251500 | 3284 |
| 551 | 20240425 | 093600 | 50027004500 | 251500 | 252000 | 252000 | 251500 | 368 |
| 552 | 20240425 | 093500 | 49934371500 | 252000 | 251500 | 252000 | 251500 | 668 |
| 553 | 20240425 | 093400 | 49766272000 | 251500 | 252000 | 252000 | 251500 | 1566 |
| 554 | 20240425 | 093300 | 49372226500 | 252000 | 252000 | 252000 | 251500 | 1492 |
| 555 | 20240425 | 093200 | 48996946500 | 251500 | 251500 | 252000 | 251500 | 380 |
| 556 | 20240425 | 093100 | 48901329000 | 251500 | 252000 | 252500 | 251500 | 1993 |
| 557 | 20240425 | 093000 | 48399370000 | 252000 | 252500 | 253000 | 252000 | 6424 |
| 558 | 20240425 | 092900 | 46779543500 | 252500 | 252500 | 253000 | 252500 | 2430 |
| 559 | 20240425 | 092800 | 46165913500 | 252500 | 252500 | 253000 | 252500 | 674 |
| 560 | 20240425 | 092700 | 45995626000 | 252500 | 252000 | 253000 | 252000 | 4569 |
| 561 | 20240425 | 092600 | 44841921000 | 252000 | 252500 | 253000 | 252000 | 7474 |
| 562 | 20240425 | 092500 | 42954806000 | 253000 | 253500 | 253500 | 252500 | 3047 |
| 563 | 20240425 | 092400 | 42183976500 | 253000 | 254000 | 254000 | 253000 | 5604 |
| 564 | 20240425 | 092300 | 40763603000 | 254000 | 254000 | 254000 | 253500 | 8713 |
| 565 | 20240425 | 092200 | 38550554000 | 253500 | 253000 | 254000 | 253000 | 4709 |
| 566 | 20240425 | 092100 | 37356680000 | 253500 | 252500 | 253500 | 252500 | 7007 |
| 567 | 20240425 | 092000 | 35583555000 | 253000 | 253000 | 253000 | 252500 | 2221 |
| 568 | 20240425 | 091900 | 35021858500 | 252500 | 252500 | 253000 | 252500 | 2257 |
| 569 | 20240425 | 091800 | 34451056000 | 252500 | 252500 | 253000 | 252500 | 2089 |
| 570 | 20240425 | 091700 | 33923505000 | 252500 | 252500 | 253000 | 252000 | 2330 |
| 571 | 20240425 | 091600 | 33335271500 | 252500 | 251500 | 252500 | 251500 | 6436 |
| 572 | 20240425 | 091500 | 31712340000 | 251500 | 252500 | 253000 | 251500 | 6558 |
| 573 | 20240425 | 091400 | 30060230000 | 252500 | 251500 | 253000 | 251500 | 12316 |
| 574 | 20240425 | 091300 | 26951702500 | 251500 | 250000 | 252000 | 250000 | 19403 |
| 575 | 20240425 | 091200 | 22081974500 | 250000 | 250000 | 250500 | 250000 | 667 |
| 576 | 20240425 | 091100 | 21915131000 | 250000 | 250000 | 250500 | 250000 | 1373 |
| 577 | 20240425 | 091000 | 21571705500 | 250500 | 250000 | 250500 | 250000 | 2215 |
| 578 | 20240425 | 090900 | 21017787500 | 250500 | 250000 | 250500 | 250000 | 2205 |
| 579 | 20240425 | 090800 | 20465995500 | 250000 | 250000 | 250500 | 249500 | 7244 |
| 580 | 20240425 | 090700 | 18655168500 | 250500 | 250000 | 250500 | 250000 | 931 |
| 581 | 20240425 | 090600 | 18422147000 | 250500 | 249500 | 250500 | 249500 | 2906 |
| 582 | 20240425 | 090500 | 17695717000 | 250000 | 249500 | 250000 | 249000 | 7701 |
| 583 | 20240425 | 090400 | 15773651500 | 249500 | 250500 | 250500 | 249500 | 6710 |
| 584 | 20240425 | 090300 | 14095370000 | 250500 | 249500 | 251000 | 249500 | 3736 |
| 585 | 20240425 | 090200 | 13160950000 | 250000 | 249000 | 250500 | 249000 | 9801 |
| 586 | 20240425 | 090100 | 10713155000 | 249500 | 250000 | 250000 | 249000 | 13201 |
| 587 | 20240425 | 090000 | 7417563500 | 250500 | 251000 | 251000 | 250000 | 28467 |