36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 185800 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 19860 |
| 3 | 20240424 | 185700 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 4 | 20240424 | 185600 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 5 | 20240424 | 185500 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 6 | 20240424 | 185400 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 7 | 20240424 | 185300 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 8 | 20240424 | 185200 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 9 | 20240424 | 185100 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 10 | 20240424 | 185000 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 11 | 20240424 | 184900 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 12 | 20240424 | 184800 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 13 | 20240424 | 184700 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 14 | 20240424 | 184600 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 15 | 20240424 | 184500 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 16 | 20240424 | 184400 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 17 | 20240424 | 184300 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 18 | 20240424 | 184200 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 19 | 20240424 | 184100 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 20 | 20240424 | 184000 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 21 | 20240424 | 183900 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 22 | 20240424 | 183800 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 23 | 20240424 | 183700 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 24 | 20240424 | 183600 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 25 | 20240424 | 183500 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 26 | 20240424 | 183400 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 27 | 20240424 | 183300 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 28 | 20240424 | 183200 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 29 | 20240424 | 183100 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 30 | 20240424 | 183000 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 31 | 20240424 | 182900 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 32 | 20240424 | 182800 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 19860 |
| 33 | 20240424 | 182700 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 34 | 20240424 | 182600 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 35 | 20240424 | 182500 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 36 | 20240424 | 182400 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 37 | 20240424 | 182300 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 38 | 20240424 | 182200 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 39 | 20240424 | 182100 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 40 | 20240424 | 182000 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 41 | 20240424 | 181900 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 42 | 20240424 | 181800 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 43 | 20240424 | 181700 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 44 | 20240424 | 181600 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 45 | 20240424 | 181500 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 46 | 20240424 | 181400 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 47 | 20240424 | 181300 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 48 | 20240424 | 181200 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 49 | 20240424 | 181100 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 50 | 20240424 | 181000 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 51 | 20240424 | 180900 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 52 | 20240424 | 180800 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 53 | 20240424 | 180700 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 54 | 20240424 | 180600 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 55 | 20240424 | 180500 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 56 | 20240424 | 180400 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 57 | 20240424 | 180300 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 58 | 20240424 | 180200 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 59 | 20240424 | 180100 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 60 | 20240424 | 180000 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 61 | 20240424 | 175900 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 62 | 20240424 | 175800 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 19860 |
| 63 | 20240424 | 175700 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 64 | 20240424 | 175600 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 65 | 20240424 | 175500 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 66 | 20240424 | 175400 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 67 | 20240424 | 175300 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 68 | 20240424 | 175200 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 69 | 20240424 | 175100 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 70 | 20240424 | 175000 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 71 | 20240424 | 174900 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 72 | 20240424 | 174800 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 73 | 20240424 | 174700 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 74 | 20240424 | 174600 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 75 | 20240424 | 174500 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 76 | 20240424 | 174400 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 77 | 20240424 | 174300 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 78 | 20240424 | 174200 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 79 | 20240424 | 174100 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 80 | 20240424 | 174000 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 81 | 20240424 | 173900 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 82 | 20240424 | 173800 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 83 | 20240424 | 173700 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 84 | 20240424 | 173600 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 85 | 20240424 | 173500 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 86 | 20240424 | 173400 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 87 | 20240424 | 173300 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 88 | 20240424 | 173200 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 89 | 20240424 | 173100 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 90 | 20240424 | 173000 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 91 | 20240424 | 172900 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 92 | 20240424 | 172800 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 19860 |
| 93 | 20240424 | 172700 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 94 | 20240424 | 172600 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 95 | 20240424 | 172500 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 96 | 20240424 | 172400 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 97 | 20240424 | 172300 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 98 | 20240424 | 172200 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 99 | 20240424 | 172100 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 100 | 20240424 | 172000 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 101 | 20240424 | 171900 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 102 | 20240424 | 171800 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 103 | 20240424 | 171700 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 104 | 20240424 | 171600 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 105 | 20240424 | 171500 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 106 | 20240424 | 171400 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 107 | 20240424 | 171300 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 108 | 20240424 | 171200 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 109 | 20240424 | 171100 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 110 | 20240424 | 171000 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 111 | 20240424 | 170900 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 112 | 20240424 | 170800 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 113 | 20240424 | 170700 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 114 | 20240424 | 170600 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 115 | 20240424 | 170500 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 116 | 20240424 | 170400 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 117 | 20240424 | 170300 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 118 | 20240424 | 170200 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 119 | 20240424 | 170100 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 120 | 20240424 | 170000 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 121 | 20240424 | 165900 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 122 | 20240424 | 165800 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 19860 |
| 123 | 20240424 | 165700 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 124 | 20240424 | 165600 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 125 | 20240424 | 165500 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 126 | 20240424 | 165400 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 127 | 20240424 | 165300 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 128 | 20240424 | 165200 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 129 | 20240424 | 165100 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 130 | 20240424 | 165000 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 131 | 20240424 | 164900 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 132 | 20240424 | 164800 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 133 | 20240424 | 164700 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 134 | 20240424 | 164600 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 135 | 20240424 | 164500 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 136 | 20240424 | 164400 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 137 | 20240424 | 164300 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 138 | 20240424 | 164200 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 139 | 20240424 | 164100 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 140 | 20240424 | 164000 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 141 | 20240424 | 163900 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 142 | 20240424 | 163800 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 143 | 20240424 | 163700 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 144 | 20240424 | 163600 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 145 | 20240424 | 163500 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 146 | 20240424 | 163400 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 147 | 20240424 | 163300 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 148 | 20240424 | 163200 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 149 | 20240424 | 163100 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 150 | 20240424 | 163000 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 151 | 20240424 | 162900 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 152 | 20240424 | 162800 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 19860 |
| 153 | 20240424 | 162700 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 154 | 20240424 | 162600 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 155 | 20240424 | 162500 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 156 | 20240424 | 162400 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 157 | 20240424 | 162300 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 158 | 20240424 | 162200 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 159 | 20240424 | 162100 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 160 | 20240424 | 162000 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 161 | 20240424 | 161900 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 162 | 20240424 | 161800 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 163 | 20240424 | 161700 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 164 | 20240424 | 161600 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 165 | 20240424 | 161500 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 166 | 20240424 | 161400 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 167 | 20240424 | 161300 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 168 | 20240424 | 161200 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 169 | 20240424 | 161100 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 170 | 20240424 | 161000 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 171 | 20240424 | 160900 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 172 | 20240424 | 160800 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 173 | 20240424 | 160700 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 174 | 20240424 | 160600 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 175 | 20240424 | 160500 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 176 | 20240424 | 160400 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 177 | 20240424 | 160300 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 178 | 20240424 | 160200 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 179 | 20240424 | 160100 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 180 | 20240424 | 160000 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 181 | 20240424 | 155900 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 182 | 20240424 | 155800 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 19860 |
| 183 | 20240424 | 155700 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 184 | 20240424 | 155600 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 185 | 20240424 | 155500 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 186 | 20240424 | 155400 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 187 | 20240424 | 155300 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 188 | 20240424 | 155200 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 189 | 20240424 | 155100 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 190 | 20240424 | 155000 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 191 | 20240424 | 154900 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 192 | 20240424 | 154800 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 193 | 20240424 | 154700 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 194 | 20240424 | 154600 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 195 | 20240424 | 154500 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 196 | 20240424 | 154400 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 197 | 20240424 | 154300 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 198 | 20240424 | 154200 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 199 | 20240424 | 154100 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 200 | 20240424 | 154000 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 201 | 20240424 | 153900 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 202 | 20240424 | 153800 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 203 | 20240424 | 153700 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 204 | 20240424 | 153600 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 205 | 20240424 | 153500 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 206 | 20240424 | 153400 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 207 | 20240424 | 153300 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 208 | 20240424 | 153200 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 209 | 20240424 | 153100 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 210 | 20240424 | 153000 | 209525981000 | 241500 | 241500 | 241500 | 241500 | 19860 |
| 211 | 20240424 | 152900 | 204729791000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 212 | 20240424 | 152800 | 204729791000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 213 | 20240424 | 152700 | 204729791000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 214 | 20240424 | 152600 | 204729791000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 215 | 20240424 | 152500 | 204729791000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 216 | 20240424 | 152400 | 204729791000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 217 | 20240424 | 152300 | 204729791000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 218 | 20240424 | 152200 | 204729791000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 219 | 20240424 | 152100 | 204729791000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 220 | 20240424 | 152000 | 204729791000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 221 | 20240424 | 151900 | 204729791000 | 241500 | 241500 | 242000 | 241000 | 3237 |
| 222 | 20240424 | 151800 | 203948009500 | 241500 | 242000 | 242000 | 241000 | 1829 |
| 223 | 20240424 | 151700 | 203506388500 | 242000 | 241500 | 242000 | 241000 | 1767 |
| 224 | 20240424 | 151600 | 203079700000 | 241500 | 241500 | 242000 | 241500 | 1117 |
| 225 | 20240424 | 151500 | 202809944000 | 241500 | 242000 | 242000 | 241500 | 772 |
| 226 | 20240424 | 151400 | 202623408000 | 241500 | 241500 | 242000 | 241500 | 1488 |
| 227 | 20240424 | 151300 | 202264042500 | 241500 | 241500 | 242000 | 241000 | 2076 |
| 228 | 20240424 | 151200 | 201762926500 | 241500 | 242000 | 242000 | 241500 | 885 |
| 229 | 20240424 | 151100 | 201549165000 | 241500 | 241500 | 242000 | 241000 | 1194 |
| 230 | 20240424 | 151000 | 201260773500 | 241500 | 241000 | 242000 | 240500 | 2880 |
| 231 | 20240424 | 150900 | 200566088000 | 241000 | 241000 | 241500 | 241000 | 4688 |
| 232 | 20240424 | 150800 | 199436253500 | 241000 | 241500 | 242000 | 241000 | 4088 |
| 233 | 20240424 | 150700 | 198449118500 | 241500 | 242000 | 242500 | 241500 | 5474 |
| 234 | 20240424 | 150600 | 197125954500 | 242000 | 242500 | 243000 | 242000 | 1411 |
| 235 | 20240424 | 150500 | 196783902500 | 242500 | 242500 | 243000 | 242500 | 1099 |
| 236 | 20240424 | 150400 | 196517392000 | 242500 | 242500 | 243000 | 242500 | 483 |
| 237 | 20240424 | 150300 | 196400222000 | 243000 | 243500 | 243500 | 242500 | 1243 |
| 238 | 20240424 | 150200 | 196098158000 | 243000 | 242500 | 243500 | 242500 | 2234 |
| 239 | 20240424 | 150100 | 195555363000 | 242500 | 242500 | 243000 | 242000 | 2766 |
| 240 | 20240424 | 150000 | 194884656500 | 242500 | 243000 | 243000 | 242500 | 1143 |
| 241 | 20240424 | 145900 | 194607426500 | 243000 | 242500 | 243000 | 242500 | 561 |
| 242 | 20240424 | 145800 | 194471363000 | 242500 | 243500 | 243500 | 242500 | 871 |
| 243 | 20240424 | 145700 | 194259832500 | 243000 | 243000 | 243500 | 243000 | 325 |
| 244 | 20240424 | 145600 | 194180845000 | 243000 | 243500 | 243500 | 243000 | 1445 |
| 245 | 20240424 | 145500 | 193829449500 | 243500 | 243500 | 244000 | 243000 | 3455 |
| 246 | 20240424 | 145400 | 192988271000 | 243000 | 243000 | 243500 | 243000 | 772 |
| 247 | 20240424 | 145300 | 192800664000 | 243000 | 243500 | 243500 | 243000 | 406 |
| 248 | 20240424 | 145200 | 192701865500 | 243500 | 243500 | 244000 | 243000 | 1148 |
| 249 | 20240424 | 145100 | 192422328000 | 243500 | 243500 | 244000 | 243500 | 599 |
| 250 | 20240424 | 145000 | 192276441500 | 244000 | 243500 | 244000 | 243500 | 640 |
| 251 | 20240424 | 144900 | 192120561500 | 243500 | 243500 | 244000 | 243000 | 1135 |
| 252 | 20240424 | 144800 | 191844188000 | 243500 | 243500 | 243500 | 243000 | 2312 |
| 253 | 20240424 | 144700 | 191281696000 | 243000 | 243000 | 243500 | 243000 | 458 |
| 254 | 20240424 | 144600 | 191170395000 | 243500 | 243500 | 243500 | 243000 | 597 |
| 255 | 20240424 | 144500 | 191025242000 | 243500 | 244000 | 244000 | 243000 | 783 |
| 256 | 20240424 | 144400 | 190834608000 | 244000 | 242500 | 244000 | 242500 | 4380 |
| 257 | 20240424 | 144300 | 189769363000 | 242500 | 242500 | 243000 | 242500 | 707 |
| 258 | 20240424 | 144200 | 189597874000 | 243000 | 242500 | 243000 | 242500 | 419 |
| 259 | 20240424 | 144100 | 189496229000 | 242500 | 242500 | 243000 | 242000 | 1882 |
| 260 | 20240424 | 144000 | 189040038000 | 242500 | 242500 | 243000 | 242500 | 358 |
| 261 | 20240424 | 143900 | 188953201500 | 242500 | 242500 | 243000 | 242500 | 413 |
| 262 | 20240424 | 143800 | 188853037000 | 242500 | 242500 | 243000 | 242500 | 395 |
| 263 | 20240424 | 143700 | 188757222000 | 242500 | 243000 | 243000 | 242500 | 419 |
| 264 | 20240424 | 143600 | 188655466000 | 242500 | 243500 | 243500 | 242500 | 788 |
| 265 | 20240424 | 143500 | 188463930500 | 243000 | 242500 | 243500 | 242500 | 1258 |
| 266 | 20240424 | 143400 | 188158269500 | 242500 | 242500 | 243000 | 242500 | 477 |
| 267 | 20240424 | 143300 | 188042537000 | 243000 | 243000 | 243000 | 242500 | 522 |
| 268 | 20240424 | 143200 | 187915934000 | 242500 | 242000 | 243000 | 242000 | 1711 |
| 269 | 20240424 | 143100 | 187501157500 | 242000 | 242000 | 242500 | 242000 | 493 |
| 270 | 20240424 | 143000 | 187381837000 | 242000 | 242500 | 242500 | 242000 | 1523 |
| 271 | 20240424 | 142900 | 187012715500 | 242500 | 243000 | 243000 | 242500 | 324 |
| 272 | 20240424 | 142800 | 186934134000 | 242500 | 242500 | 243000 | 242500 | 944 |
| 273 | 20240424 | 142700 | 186705210000 | 242500 | 242500 | 243000 | 242500 | 564 |
| 274 | 20240424 | 142600 | 186568384500 | 242500 | 243000 | 243500 | 242500 | 1913 |
| 275 | 20240424 | 142500 | 186103497000 | 243500 | 243000 | 243500 | 243000 | 261 |
| 276 | 20240424 | 142400 | 186040045000 | 243000 | 243000 | 243500 | 243000 | 224 |
| 277 | 20240424 | 142300 | 185985611500 | 243000 | 243000 | 243500 | 243000 | 220 |
| 278 | 20240424 | 142200 | 185932136500 | 243000 | 242500 | 243500 | 242500 | 555 |
| 279 | 20240424 | 142100 | 185797260500 | 243000 | 243000 | 243000 | 242500 | 951 |
| 280 | 20240424 | 142000 | 185566219000 | 243000 | 243000 | 243500 | 243000 | 249 |
| 281 | 20240424 | 141900 | 185505707500 | 243000 | 243500 | 243500 | 243000 | 322 |
| 282 | 20240424 | 141800 | 185427453000 | 243500 | 243000 | 243500 | 243000 | 845 |
| 283 | 20240424 | 141700 | 185222101500 | 243000 | 243000 | 243500 | 243000 | 697 |
| 284 | 20240424 | 141600 | 185052723500 | 243000 | 243000 | 243500 | 243000 | 508 |
| 285 | 20240424 | 141500 | 184929129500 | 243500 | 243000 | 243500 | 243000 | 592 |
| 286 | 20240424 | 141400 | 184785226500 | 243000 | 243000 | 243500 | 243000 | 776 |
| 287 | 20240424 | 141300 | 184596546000 | 243000 | 243500 | 244000 | 243000 | 1295 |
| 288 | 20240424 | 141200 | 184281238000 | 243500 | 243500 | 244000 | 243500 | 346 |
| 289 | 20240424 | 141100 | 184196927000 | 243500 | 243500 | 244000 | 243500 | 251 |
| 290 | 20240424 | 141000 | 184135774500 | 243500 | 244000 | 244000 | 243500 | 264 |
| 291 | 20240424 | 140900 | 184071482500 | 244000 | 243500 | 244000 | 243500 | 168 |
| 292 | 20240424 | 140800 | 184030538500 | 244000 | 243500 | 244000 | 243500 | 495 |
| 293 | 20240424 | 140700 | 183909928500 | 243500 | 244000 | 244000 | 243500 | 2198 |
| 294 | 20240424 | 140600 | 183374674000 | 244000 | 244500 | 245000 | 244000 | 1352 |
| 295 | 20240424 | 140500 | 183044220000 | 244500 | 244000 | 245000 | 243500 | 1155 |
| 296 | 20240424 | 140400 | 182762018000 | 243500 | 244000 | 244500 | 243500 | 1356 |
| 297 | 20240424 | 140300 | 182431192000 | 244000 | 245000 | 245000 | 244000 | 4450 |
| 298 | 20240424 | 140200 | 181341973000 | 245000 | 245000 | 245500 | 245000 | 724 |
| 299 | 20240424 | 140100 | 181164479500 | 245500 | 245000 | 245500 | 245000 | 8639 |
| 300 | 20240424 | 140000 | 179046779000 | 245000 | 244500 | 245000 | 244000 | 7842 |
| 301 | 20240424 | 135900 | 177127254000 | 244500 | 244500 | 244500 | 244000 | 164 |
| 302 | 20240424 | 135800 | 177087171500 | 244000 | 244500 | 244500 | 244000 | 218 |
| 303 | 20240424 | 135700 | 177033934500 | 244500 | 243500 | 244500 | 243500 | 2132 |
| 304 | 20240424 | 135600 | 176513644000 | 243500 | 243500 | 244000 | 243500 | 361 |
| 305 | 20240424 | 135500 | 176425666000 | 243500 | 244000 | 244000 | 243500 | 958 |
| 306 | 20240424 | 135400 | 176192330500 | 244000 | 244000 | 244500 | 243500 | 1280 |
| 307 | 20240424 | 135300 | 175879965000 | 244000 | 244000 | 244500 | 244000 | 317 |
| 308 | 20240424 | 135200 | 175802552000 | 244500 | 244000 | 244500 | 244000 | 445 |
| 309 | 20240424 | 135100 | 175693820000 | 244500 | 244000 | 244500 | 244000 | 493 |
| 310 | 20240424 | 135000 | 175573319500 | 244000 | 244000 | 244500 | 243500 | 3844 |
| 311 | 20240424 | 134900 | 174635218000 | 244000 | 243500 | 244000 | 243500 | 345 |
| 312 | 20240424 | 134800 | 174551169000 | 243500 | 243500 | 244000 | 243000 | 360 |
| 313 | 20240424 | 134700 | 174463454000 | 244000 | 244000 | 244000 | 243500 | 1100 |
| 314 | 20240424 | 134600 | 174195570000 | 244000 | 243500 | 244000 | 243000 | 1161 |
| 315 | 20240424 | 134500 | 173912763000 | 243500 | 243000 | 243500 | 243000 | 1533 |
| 316 | 20240424 | 134400 | 173539540500 | 243000 | 243000 | 243000 | 242500 | 2574 |
| 317 | 20240424 | 134300 | 172914158000 | 243000 | 243000 | 243000 | 242500 | 433 |
| 318 | 20240424 | 134200 | 172809126500 | 242500 | 242500 | 243000 | 242500 | 820 |
| 319 | 20240424 | 134100 | 172610222500 | 242500 | 242500 | 243000 | 242000 | 239 |
| 320 | 20240424 | 134000 | 172552219500 | 242500 | 242500 | 243000 | 242000 | 869 |
| 321 | 20240424 | 133900 | 172341395000 | 243000 | 242000 | 243000 | 241500 | 1567 |
| 322 | 20240424 | 133800 | 171962008500 | 242000 | 241500 | 242000 | 241500 | 596 |
| 323 | 20240424 | 133700 | 171817971000 | 241500 | 242000 | 242000 | 241500 | 321 |
| 324 | 20240424 | 133600 | 171740370500 | 241500 | 241500 | 242000 | 241000 | 1069 |
| 325 | 20240424 | 133500 | 171482201500 | 241000 | 241500 | 242000 | 241000 | 1373 |
| 326 | 20240424 | 133400 | 171150708000 | 241500 | 242000 | 242500 | 241500 | 1245 |
| 327 | 20240424 | 133300 | 170849471500 | 242500 | 242500 | 243000 | 242000 | 1444 |
| 328 | 20240424 | 133200 | 170499344500 | 242500 | 243000 | 243000 | 242500 | 249 |
| 329 | 20240424 | 133100 | 170438937000 | 243000 | 243000 | 243000 | 242500 | 191 |
| 330 | 20240424 | 133000 | 170392566500 | 243000 | 242500 | 243000 | 242500 | 312 |
| 331 | 20240424 | 132900 | 170316838000 | 243000 | 242500 | 243000 | 242500 | 439 |
| 332 | 20240424 | 132800 | 170210221500 | 243000 | 242500 | 243000 | 242500 | 740 |
| 333 | 20240424 | 132700 | 170030422000 | 242500 | 242500 | 243000 | 242500 | 287 |
| 334 | 20240424 | 132600 | 169960756500 | 243000 | 243000 | 243000 | 242500 | 337 |
| 335 | 20240424 | 132500 | 169878878500 | 243000 | 242000 | 243000 | 242000 | 1731 |
| 336 | 20240424 | 132400 | 169458878000 | 242500 | 242000 | 242500 | 241500 | 1574 |
| 337 | 20240424 | 132300 | 169078038000 | 241500 | 241500 | 242000 | 241500 | 410 |
| 338 | 20240424 | 132200 | 168978867500 | 241500 | 241000 | 242000 | 241000 | 863 |
| 339 | 20240424 | 132100 | 168770495000 | 241500 | 241000 | 241500 | 241000 | 276 |
| 340 | 20240424 | 132000 | 168703967000 | 241000 | 241000 | 241500 | 241000 | 641 |
| 341 | 20240424 | 131900 | 168549478500 | 241000 | 241000 | 241500 | 241000 | 190 |
| 342 | 20240424 | 131800 | 168503657000 | 241000 | 241500 | 242000 | 241000 | 713 |
| 343 | 20240424 | 131700 | 168331480500 | 241500 | 241500 | 242000 | 241500 | 511 |
| 344 | 20240424 | 131600 | 168208073000 | 241500 | 241500 | 242000 | 241500 | 677 |
| 345 | 20240424 | 131500 | 168044569000 | 241500 | 241500 | 242000 | 241500 | 293 |
| 346 | 20240424 | 131400 | 167973774000 | 242000 | 241500 | 242000 | 241500 | 234 |
| 347 | 20240424 | 131300 | 167917245000 | 242000 | 242000 | 242000 | 241500 | 211 |
| 348 | 20240424 | 131200 | 167866208000 | 242000 | 241000 | 242000 | 241000 | 727 |
| 349 | 20240424 | 131100 | 167690640000 | 241500 | 240500 | 241500 | 240500 | 2543 |
| 350 | 20240424 | 131000 | 167077898000 | 240500 | 240500 | 241000 | 240500 | 1352 |
| 351 | 20240424 | 130900 | 166752730500 | 241000 | 240500 | 241000 | 240500 | 443 |
| 352 | 20240424 | 130800 | 166646132500 | 240500 | 240500 | 241000 | 240500 | 581 |
| 353 | 20240424 | 130700 | 166506391500 | 241000 | 240500 | 241000 | 240500 | 1515 |
| 354 | 20240424 | 130600 | 166142015000 | 240500 | 241000 | 241500 | 240500 | 4273 |
| 355 | 20240424 | 130500 | 165112175000 | 241000 | 241500 | 242000 | 241000 | 2214 |
| 356 | 20240424 | 130400 | 164577485500 | 241500 | 241500 | 242000 | 241500 | 539 |
| 357 | 20240424 | 130300 | 164447147000 | 241500 | 242000 | 242000 | 241500 | 1367 |
| 358 | 20240424 | 130200 | 164116886000 | 241500 | 241500 | 242000 | 241500 | 376 |
| 359 | 20240424 | 130100 | 164026021500 | 241500 | 241500 | 242000 | 241500 | 894 |
| 360 | 20240424 | 130000 | 163809950500 | 241500 | 241500 | 242000 | 241500 | 705 |
| 361 | 20240424 | 125900 | 163639607000 | 241500 | 241000 | 241500 | 241000 | 1692 |
| 362 | 20240424 | 125800 | 163231196500 | 241000 | 241500 | 241500 | 241000 | 671 |
| 363 | 20240424 | 125700 | 163069441000 | 241000 | 242000 | 242000 | 241000 | 3660 |
| 364 | 20240424 | 125600 | 162185741500 | 241500 | 242000 | 242500 | 241500 | 1162 |
| 365 | 20240424 | 125500 | 161904644000 | 242000 | 242000 | 242500 | 242000 | 726 |
| 366 | 20240424 | 125400 | 161728950000 | 242000 | 242000 | 242500 | 242000 | 620 |
| 367 | 20240424 | 125300 | 161578862500 | 242000 | 242000 | 242500 | 242000 | 423 |
| 368 | 20240424 | 125200 | 161476363000 | 242000 | 243000 | 243000 | 242000 | 1077 |
| 369 | 20240424 | 125100 | 161215104000 | 243000 | 242500 | 243000 | 242500 | 549 |
| 370 | 20240424 | 125000 | 161081955500 | 242500 | 242500 | 243000 | 242500 | 245 |
| 371 | 20240424 | 124900 | 161022535000 | 242500 | 242500 | 242500 | 242000 | 1623 |
| 372 | 20240424 | 124800 | 160629074000 | 242500 | 243000 | 243000 | 242500 | 2440 |
| 373 | 20240424 | 124700 | 160036320500 | 243000 | 243000 | 243500 | 243000 | 264 |
| 374 | 20240424 | 124600 | 159972159000 | 243500 | 243000 | 243500 | 243000 | 170 |
| 375 | 20240424 | 124500 | 159930836000 | 243000 | 243000 | 243500 | 243000 | 257 |
| 376 | 20240424 | 124400 | 159868354000 | 243000 | 242500 | 243500 | 242000 | 2811 |
| 377 | 20240424 | 124300 | 159186083500 | 242500 | 242500 | 243000 | 242500 | 675 |
| 378 | 20240424 | 124200 | 159022394500 | 242500 | 242500 | 243000 | 242500 | 518 |
| 379 | 20240424 | 124100 | 158896776500 | 242500 | 242500 | 242500 | 242000 | 582 |
| 380 | 20240424 | 124000 | 158755703000 | 242500 | 242000 | 242500 | 242000 | 552 |
| 381 | 20240424 | 123900 | 158622011500 | 242000 | 242000 | 242500 | 242000 | 673 |
| 382 | 20240424 | 123800 | 158458933000 | 242000 | 243000 | 243000 | 242000 | 4029 |
| 383 | 20240424 | 123700 | 157480809500 | 243000 | 243000 | 243500 | 243000 | 585 |
| 384 | 20240424 | 123600 | 157338643000 | 243000 | 243000 | 243500 | 243000 | 447 |
| 385 | 20240424 | 123500 | 157229960500 | 243500 | 243000 | 243500 | 243000 | 184 |
| 386 | 20240424 | 123400 | 157185206000 | 243000 | 243500 | 243500 | 243000 | 359 |
| 387 | 20240424 | 123300 | 157097904000 | 243000 | 243000 | 243500 | 243000 | 433 |
| 388 | 20240424 | 123200 | 156992621500 | 243000 | 243000 | 243000 | 242500 | 2162 |
| 389 | 20240424 | 123100 | 156467597500 | 243000 | 242500 | 243000 | 242500 | 437 |
| 390 | 20240424 | 123000 | 156361573500 | 242500 | 242500 | 243000 | 242500 | 585 |
| 391 | 20240424 | 122900 | 156219681500 | 242500 | 242000 | 243000 | 242000 | 2131 |
| 392 | 20240424 | 122800 | 155703319500 | 242000 | 243000 | 243500 | 242000 | 5320 |
| 393 | 20240424 | 122700 | 154412202000 | 243000 | 243000 | 243500 | 243000 | 1206 |
| 394 | 20240424 | 122600 | 154119067000 | 243000 | 243000 | 243500 | 243000 | 498 |
| 395 | 20240424 | 122500 | 153998030000 | 243000 | 243500 | 243500 | 243000 | 675 |
| 396 | 20240424 | 122400 | 153833970500 | 243500 | 243500 | 244000 | 243500 | 1277 |
| 397 | 20240424 | 122300 | 153523006500 | 243500 | 244000 | 244000 | 243000 | 4626 |
| 398 | 20240424 | 122200 | 152396426000 | 244000 | 244000 | 244500 | 243500 | 4852 |
| 399 | 20240424 | 122100 | 151213098500 | 244000 | 245000 | 245000 | 244000 | 1265 |
| 400 | 20240424 | 122000 | 150903804500 | 244500 | 245000 | 245000 | 244500 | 138 |
| 401 | 20240424 | 121900 | 150870043500 | 245000 | 244500 | 245000 | 244500 | 434 |
| 402 | 20240424 | 121800 | 150763845000 | 245000 | 244500 | 245000 | 244500 | 413 |
| 403 | 20240424 | 121700 | 150662730500 | 244500 | 244500 | 245000 | 244500 | 315 |
| 404 | 20240424 | 121600 | 150585652500 | 245000 | 244500 | 245000 | 244000 | 1824 |
| 405 | 20240424 | 121500 | 150139805000 | 244000 | 244000 | 244500 | 244000 | 527 |
| 406 | 20240424 | 121400 | 150011209500 | 244000 | 244500 | 244500 | 244000 | 714 |
| 407 | 20240424 | 121300 | 149836956500 | 244500 | 244000 | 244500 | 244000 | 766 |
| 408 | 20240424 | 121200 | 149649955500 | 244000 | 244500 | 244500 | 244000 | 717 |
| 409 | 20240424 | 121100 | 149474915000 | 244000 | 244500 | 245000 | 244000 | 2368 |
| 410 | 20240424 | 121000 | 148895991000 | 244500 | 245000 | 245000 | 244500 | 862 |
| 411 | 20240424 | 120900 | 148685223500 | 245000 | 245000 | 245000 | 244500 | 897 |
| 412 | 20240424 | 120800 | 148465754000 | 245000 | 245500 | 245500 | 245000 | 1615 |
| 413 | 20240424 | 120700 | 148070039500 | 245500 | 245500 | 245500 | 245000 | 470 |
| 414 | 20240424 | 120600 | 147954797000 | 245500 | 245500 | 245500 | 245000 | 869 |
| 415 | 20240424 | 120500 | 147741732000 | 245000 | 245500 | 245500 | 245000 | 1210 |
| 416 | 20240424 | 120400 | 147445136500 | 245500 | 246000 | 246000 | 245000 | 2098 |
| 417 | 20240424 | 120300 | 146930073500 | 246000 | 246000 | 246000 | 245500 | 678 |
| 418 | 20240424 | 120200 | 146763448500 | 245500 | 245500 | 246000 | 245000 | 3942 |
| 419 | 20240424 | 120100 | 145795363000 | 245500 | 246000 | 246000 | 245500 | 3704 |
| 420 | 20240424 | 120000 | 144884368500 | 246000 | 245500 | 246000 | 245500 | 2353 |
| 421 | 20240424 | 115900 | 144305768500 | 245500 | 244000 | 246000 | 244000 | 14543 |
| 422 | 20240424 | 115800 | 140740654000 | 244000 | 244500 | 244500 | 244000 | 403 |
| 423 | 20240424 | 115700 | 140642222500 | 244500 | 244500 | 244500 | 244000 | 1846 |
| 424 | 20240424 | 115600 | 140191059500 | 244000 | 244500 | 244500 | 244000 | 676 |
| 425 | 20240424 | 115500 | 140026059000 | 244000 | 244000 | 244500 | 243500 | 4513 |
| 426 | 20240424 | 115400 | 138924708000 | 244000 | 244500 | 244500 | 244000 | 2050 |
| 427 | 20240424 | 115300 | 138424372500 | 244000 | 245000 | 245000 | 244000 | 5659 |
| 428 | 20240424 | 115200 | 137040815000 | 245000 | 245000 | 245000 | 244500 | 7267 |
| 429 | 20240424 | 115100 | 135260460000 | 244500 | 244500 | 245000 | 244500 | 1406 |
| 430 | 20240424 | 115000 | 134916146500 | 245000 | 245000 | 245000 | 244500 | 981 |
| 431 | 20240424 | 114900 | 134675853500 | 245000 | 244500 | 245000 | 244000 | 2720 |
| 432 | 20240424 | 114800 | 134010760000 | 244500 | 244500 | 244500 | 244000 | 747 |
| 433 | 20240424 | 114700 | 133828258000 | 244500 | 244500 | 244500 | 244000 | 2412 |
| 434 | 20240424 | 114600 | 133238558500 | 244000 | 244000 | 244500 | 244000 | 938 |
| 435 | 20240424 | 114500 | 133009269500 | 244500 | 244500 | 244500 | 244000 | 634 |
| 436 | 20240424 | 114400 | 132854305000 | 244500 | 244500 | 244500 | 244000 | 887 |
| 437 | 20240424 | 114300 | 132637559000 | 244000 | 244500 | 245000 | 244000 | 12785 |
| 438 | 20240424 | 114200 | 129512095500 | 244500 | 243500 | 244500 | 243500 | 11773 |
| 439 | 20240424 | 114100 | 126637031000 | 244000 | 243500 | 244000 | 243000 | 4831 |
| 440 | 20240424 | 114000 | 125460288000 | 243000 | 243000 | 243500 | 243000 | 233 |
| 441 | 20240424 | 113900 | 125403605000 | 243000 | 243000 | 243500 | 243000 | 197 |
| 442 | 20240424 | 113800 | 125355683000 | 243000 | 243500 | 243500 | 243000 | 282 |
| 443 | 20240424 | 113700 | 125287111500 | 243500 | 243000 | 243500 | 243000 | 478 |
| 444 | 20240424 | 113600 | 125170835500 | 243000 | 243500 | 243500 | 243000 | 361 |
| 445 | 20240424 | 113500 | 125083040000 | 243000 | 243000 | 243500 | 243000 | 575 |
| 446 | 20240424 | 113400 | 124943146000 | 243000 | 243000 | 243500 | 243000 | 347 |
| 447 | 20240424 | 113300 | 124858717000 | 243500 | 243500 | 243500 | 243000 | 720 |
| 448 | 20240424 | 113200 | 124683459500 | 243500 | 243000 | 243500 | 243000 | 574 |
| 449 | 20240424 | 113100 | 124543931500 | 243500 | 243500 | 243500 | 243000 | 407 |
| 450 | 20240424 | 113000 | 124444977500 | 243000 | 243000 | 243500 | 243000 | 543 |
| 451 | 20240424 | 112900 | 124312880000 | 243000 | 244000 | 244000 | 243000 | 1012 |
| 452 | 20240424 | 112800 | 124066450500 | 243500 | 243500 | 244000 | 243000 | 2902 |
| 453 | 20240424 | 112700 | 123359830000 | 243500 | 242500 | 243500 | 242500 | 5012 |
| 454 | 20240424 | 112600 | 122142070500 | 242500 | 242000 | 242500 | 242000 | 403 |
| 455 | 20240424 | 112500 | 122044471000 | 242000 | 242000 | 242500 | 242000 | 251 |
| 456 | 20240424 | 112400 | 121983699500 | 242500 | 241500 | 242500 | 241500 | 1856 |
| 457 | 20240424 | 112300 | 121534428000 | 242000 | 242000 | 242000 | 241500 | 342 |
| 458 | 20240424 | 112200 | 121451771500 | 242000 | 241500 | 242000 | 241500 | 1195 |
| 459 | 20240424 | 112100 | 121162857500 | 241500 | 242500 | 242500 | 241500 | 886 |
| 460 | 20240424 | 112000 | 120948504000 | 242000 | 242000 | 242500 | 242000 | 660 |
| 461 | 20240424 | 111900 | 120788707000 | 242500 | 242000 | 242500 | 242000 | 342 |
| 462 | 20240424 | 111800 | 120705918500 | 242000 | 242000 | 242500 | 242000 | 585 |
| 463 | 20240424 | 111700 | 120564176500 | 242000 | 242000 | 242500 | 241500 | 411 |
| 464 | 20240424 | 111600 | 120464607000 | 242000 | 242000 | 242500 | 241500 | 1023 |
| 465 | 20240424 | 111500 | 120217065000 | 242000 | 242000 | 242500 | 242000 | 1667 |
| 466 | 20240424 | 111400 | 119813628000 | 242000 | 242000 | 242500 | 242000 | 503 |
| 467 | 20240424 | 111300 | 119691829000 | 242000 | 242500 | 243000 | 242000 | 1142 |
| 468 | 20240424 | 111200 | 119414866500 | 242500 | 242500 | 243000 | 242500 | 391 |
| 469 | 20240424 | 111100 | 119319983500 | 242500 | 243000 | 243000 | 242500 | 488 |
| 470 | 20240424 | 111000 | 119201604000 | 243000 | 242500 | 243000 | 242500 | 941 |
| 471 | 20240424 | 110900 | 118973337500 | 242500 | 243000 | 243000 | 242500 | 348 |
| 472 | 20240424 | 110800 | 118888877500 | 242500 | 243000 | 243000 | 242500 | 304 |
| 473 | 20240424 | 110700 | 118815117500 | 243000 | 242500 | 243000 | 242500 | 793 |
| 474 | 20240424 | 110600 | 118622752500 | 242500 | 242500 | 243000 | 242500 | 515 |
| 475 | 20240424 | 110500 | 118497780000 | 243000 | 242500 | 243000 | 242500 | 544 |
| 476 | 20240424 | 110400 | 118365747500 | 242500 | 243000 | 243000 | 242500 | 581 |
| 477 | 20240424 | 110300 | 118224764000 | 243000 | 242500 | 243000 | 242500 | 716 |
| 478 | 20240424 | 110200 | 118050937000 | 243000 | 243000 | 243000 | 242500 | 2159 |
| 479 | 20240424 | 110100 | 117527347000 | 242500 | 242500 | 243000 | 242500 | 401 |
| 480 | 20240424 | 110000 | 117430085500 | 242500 | 243000 | 243000 | 242000 | 1053 |
| 481 | 20240424 | 105900 | 117174659500 | 242500 | 243500 | 243500 | 242500 | 733 |
| 482 | 20240424 | 105800 | 116996514500 | 243000 | 243000 | 243500 | 242500 | 1054 |
| 483 | 20240424 | 105700 | 116740346500 | 243000 | 243000 | 243000 | 242500 | 639 |
| 484 | 20240424 | 105600 | 116585138000 | 242500 | 243000 | 243500 | 242500 | 755 |
| 485 | 20240424 | 105500 | 116401706000 | 243000 | 243000 | 243500 | 243000 | 1282 |
| 486 | 20240424 | 105400 | 116090014000 | 243500 | 243000 | 243500 | 242500 | 2587 |
| 487 | 20240424 | 105300 | 115461468500 | 243000 | 242000 | 243000 | 242000 | 1442 |
| 488 | 20240424 | 105200 | 115111721000 | 242500 | 242000 | 242500 | 242000 | 883 |
| 489 | 20240424 | 105100 | 114897765500 | 242500 | 242500 | 242500 | 242000 | 1781 |
| 490 | 20240424 | 105000 | 114466648000 | 242500 | 242500 | 243000 | 242500 | 1570 |
| 491 | 20240424 | 104900 | 114085868500 | 242500 | 242000 | 243000 | 242000 | 1460 |
| 492 | 20240424 | 104800 | 113732136500 | 242500 | 242500 | 242500 | 242000 | 968 |
| 493 | 20240424 | 104700 | 113497561000 | 242500 | 242500 | 243000 | 242000 | 1133 |
| 494 | 20240424 | 104600 | 113222723500 | 242500 | 243500 | 243500 | 242500 | 1620 |
| 495 | 20240424 | 104500 | 112829375500 | 243500 | 243000 | 244000 | 242500 | 3601 |
| 496 | 20240424 | 104400 | 111953029000 | 242500 | 243000 | 243000 | 242500 | 1418 |
| 497 | 20240424 | 104300 | 111609058500 | 243000 | 242500 | 243000 | 242500 | 1061 |
| 498 | 20240424 | 104200 | 111351330500 | 243000 | 243000 | 243500 | 242500 | 3780 |
| 499 | 20240424 | 104100 | 110433291500 | 243500 | 244000 | 244000 | 243500 | 3023 |
| 500 | 20240424 | 104000 | 109696845000 | 244000 | 244000 | 244000 | 243500 | 4090 |
| 501 | 20240424 | 103900 | 108699613500 | 244000 | 242500 | 244000 | 242000 | 24148 |
| 502 | 20240424 | 103800 | 102827777500 | 242500 | 242500 | 242500 | 242000 | 2371 |
| 503 | 20240424 | 103700 | 102253812500 | 242500 | 242500 | 242500 | 242000 | 1483 |
| 504 | 20240424 | 103600 | 101894819500 | 242000 | 241000 | 242500 | 241000 | 12378 |
| 505 | 20240424 | 103500 | 98903063000 | 241000 | 240500 | 241000 | 240500 | 512 |
| 506 | 20240424 | 103400 | 98779790000 | 240500 | 240500 | 241000 | 240000 | 1577 |
| 507 | 20240424 | 103300 | 98400650500 | 240000 | 240500 | 241000 | 239500 | 2307 |
| 508 | 20240424 | 103200 | 97846303500 | 240500 | 241000 | 241000 | 240500 | 394 |
| 509 | 20240424 | 103100 | 97751502000 | 240500 | 240500 | 241000 | 240500 | 516 |
| 510 | 20240424 | 103000 | 97627301000 | 240500 | 240500 | 241000 | 240500 | 465 |
| 511 | 20240424 | 102900 | 97515381500 | 240500 | 239500 | 241000 | 239000 | 5617 |
| 512 | 20240424 | 102800 | 96168084000 | 239500 | 239000 | 239500 | 239000 | 957 |
| 513 | 20240424 | 102700 | 95939243000 | 239000 | 239000 | 239500 | 239000 | 521 |
| 514 | 20240424 | 102600 | 95814651000 | 239000 | 238000 | 239500 | 238000 | 2803 |
| 515 | 20240424 | 102500 | 95145805500 | 238000 | 238000 | 238500 | 238000 | 802 |
| 516 | 20240424 | 102400 | 94954813500 | 238000 | 238500 | 239000 | 238000 | 2333 |
| 517 | 20240424 | 102300 | 94398324000 | 239000 | 239000 | 239000 | 238500 | 1202 |
| 518 | 20240424 | 102200 | 94111444000 | 238500 | 239500 | 239500 | 238500 | 1957 |
| 519 | 20240424 | 102100 | 93643655500 | 239000 | 239000 | 239500 | 238500 | 1653 |
| 520 | 20240424 | 102000 | 93248364000 | 239000 | 238500 | 239000 | 238500 | 1365 |
| 521 | 20240424 | 101900 | 92922597500 | 238500 | 239000 | 239000 | 238500 | 4522 |
| 522 | 20240424 | 101800 | 91844016000 | 238500 | 239000 | 239500 | 238500 | 8664 |
| 523 | 20240424 | 101700 | 89773967000 | 239000 | 239500 | 240000 | 239000 | 2972 |
| 524 | 20240424 | 101600 | 89062519500 | 240000 | 240500 | 240500 | 239500 | 1910 |
| 525 | 20240424 | 101500 | 88604190500 | 240000 | 241000 | 241000 | 240000 | 2656 |
| 526 | 20240424 | 101400 | 87965690500 | 240500 | 241000 | 241000 | 240500 | 1396 |
| 527 | 20240424 | 101300 | 87629914500 | 240500 | 240500 | 241000 | 240500 | 535 |
| 528 | 20240424 | 101200 | 87501199500 | 241000 | 240500 | 241000 | 240500 | 1015 |
| 529 | 20240424 | 101100 | 87256838000 | 240500 | 241000 | 241500 | 240500 | 2710 |
| 530 | 20240424 | 101000 | 86603758000 | 241000 | 241000 | 241500 | 241000 | 664 |
| 531 | 20240424 | 100900 | 86443616000 | 241500 | 241000 | 241500 | 240500 | 1571 |
| 532 | 20240424 | 100800 | 86064874500 | 241000 | 242000 | 242000 | 240500 | 2288 |
| 533 | 20240424 | 100700 | 85512931000 | 241500 | 241500 | 242000 | 241500 | 784 |
| 534 | 20240424 | 100600 | 85323399000 | 241500 | 241000 | 242000 | 241000 | 1808 |
| 535 | 20240424 | 100500 | 84887087000 | 241000 | 241500 | 241500 | 241000 | 629 |
| 536 | 20240424 | 100400 | 84735426500 | 241500 | 242000 | 242500 | 241000 | 3158 |
| 537 | 20240424 | 100300 | 83971829500 | 242000 | 242500 | 242500 | 241500 | 6353 |
| 538 | 20240424 | 100200 | 82433761000 | 242000 | 242500 | 242500 | 242000 | 2774 |
| 539 | 20240424 | 100100 | 81761308500 | 242500 | 241500 | 242500 | 241000 | 4100 |
| 540 | 20240424 | 100000 | 80767948000 | 242000 | 242500 | 243000 | 241000 | 8717 |
| 541 | 20240424 | 095900 | 78656492500 | 242000 | 241500 | 242500 | 241000 | 12839 |
| 542 | 20240424 | 095800 | 75550635000 | 241500 | 241500 | 241500 | 241000 | 915 |
| 543 | 20240424 | 095700 | 75329878000 | 241000 | 239500 | 241500 | 239500 | 4869 |
| 544 | 20240424 | 095600 | 74158114500 | 239500 | 239500 | 240000 | 239500 | 3002 |
| 545 | 20240424 | 095500 | 73438919000 | 239500 | 240000 | 240500 | 239500 | 3410 |
| 546 | 20240424 | 095400 | 72620919000 | 240500 | 241000 | 241000 | 240500 | 2998 |
| 547 | 20240424 | 095300 | 71899717500 | 241000 | 241500 | 241500 | 240500 | 6567 |
| 548 | 20240424 | 095200 | 70316947000 | 241500 | 240500 | 241500 | 240500 | 2570 |
| 549 | 20240424 | 095100 | 69697860500 | 240500 | 241500 | 242000 | 240500 | 6273 |
| 550 | 20240424 | 095000 | 68182707500 | 242000 | 242000 | 242500 | 241500 | 5797 |
| 551 | 20240424 | 094900 | 66779891000 | 242000 | 241500 | 242000 | 241500 | 1933 |
| 552 | 20240424 | 094800 | 66312346500 | 242000 | 242000 | 242000 | 241500 | 1903 |
| 553 | 20240424 | 094700 | 65852068500 | 242000 | 240000 | 242000 | 240000 | 8307 |
| 554 | 20240424 | 094600 | 63847523000 | 240000 | 239500 | 240500 | 239500 | 3105 |
| 555 | 20240424 | 094500 | 63102993000 | 239500 | 240000 | 240500 | 239500 | 2354 |
| 556 | 20240424 | 094400 | 62538133000 | 240000 | 240500 | 240500 | 239500 | 3291 |
| 557 | 20240424 | 094300 | 61747855000 | 240500 | 240500 | 241000 | 240000 | 3126 |
| 558 | 20240424 | 094200 | 60995935500 | 240000 | 240500 | 241000 | 239500 | 5498 |
| 559 | 20240424 | 094100 | 59674679000 | 240500 | 241500 | 242000 | 240500 | 7692 |
| 560 | 20240424 | 094000 | 57819694500 | 241500 | 239500 | 241500 | 239500 | 5029 |
| 561 | 20240424 | 093900 | 56608932500 | 240000 | 240000 | 240500 | 239500 | 3160 |
| 562 | 20240424 | 093800 | 55850525500 | 240000 | 241000 | 241000 | 239500 | 7068 |
| 563 | 20240424 | 093700 | 54152569000 | 241000 | 240500 | 241500 | 240500 | 7513 |
| 564 | 20240424 | 093600 | 52342058000 | 241000 | 239500 | 241500 | 239500 | 21801 |
| 565 | 20240424 | 093500 | 47097283500 | 240000 | 238500 | 240000 | 238500 | 13862 |
| 566 | 20240424 | 093400 | 43780499500 | 238500 | 238000 | 239000 | 238000 | 5213 |
| 567 | 20240424 | 093300 | 42537140500 | 238500 | 238500 | 239000 | 238000 | 3818 |
| 568 | 20240424 | 093200 | 41626295500 | 238500 | 239000 | 239000 | 238500 | 1251 |
| 569 | 20240424 | 093100 | 41327660500 | 239000 | 237500 | 239000 | 237500 | 6891 |
| 570 | 20240424 | 093000 | 39685355000 | 237500 | 237000 | 238000 | 236500 | 5835 |
| 571 | 20240424 | 092900 | 38300351500 | 237000 | 237000 | 237500 | 236500 | 2184 |
| 572 | 20240424 | 092800 | 37782753500 | 236500 | 237000 | 237000 | 236500 | 1026 |
| 573 | 20240424 | 092700 | 37539763000 | 237000 | 237000 | 238000 | 236500 | 4758 |
| 574 | 20240424 | 092600 | 36411098000 | 236500 | 237500 | 238000 | 236500 | 5798 |
| 575 | 20240424 | 092500 | 35035962000 | 237500 | 237500 | 238000 | 237500 | 1121 |
| 576 | 20240424 | 092400 | 34769349500 | 238000 | 238000 | 238000 | 237500 | 1561 |
| 577 | 20240424 | 092300 | 34398114500 | 238000 | 238000 | 238500 | 237500 | 5848 |
| 578 | 20240424 | 092200 | 33006103000 | 238000 | 237000 | 238000 | 236500 | 7602 |
| 579 | 20240424 | 092100 | 31200667000 | 237000 | 237000 | 237000 | 236500 | 1099 |
| 580 | 20240424 | 092000 | 30940539000 | 237000 | 237000 | 237500 | 236500 | 4016 |
| 581 | 20240424 | 091900 | 29988540000 | 236500 | 235000 | 237000 | 235000 | 3809 |
| 582 | 20240424 | 091800 | 29088621500 | 235500 | 235000 | 235500 | 235000 | 1130 |
| 583 | 20240424 | 091700 | 28822724500 | 235000 | 236000 | 236000 | 235000 | 1322 |
| 584 | 20240424 | 091600 | 28511385000 | 236000 | 235500 | 236000 | 234500 | 3704 |
| 585 | 20240424 | 091500 | 27641051500 | 235000 | 235500 | 236000 | 235000 | 2170 |
| 586 | 20240424 | 091400 | 27129849000 | 236000 | 237000 | 237000 | 235000 | 6290 |
| 587 | 20240424 | 091300 | 25644266000 | 237000 | 237500 | 237500 | 236500 | 5635 |
| 588 | 20240424 | 091200 | 24308597500 | 237500 | 236000 | 238000 | 235500 | 11689 |
| 589 | 20240424 | 091100 | 21536952500 | 236000 | 235000 | 236000 | 234500 | 4312 |
| 590 | 20240424 | 091000 | 20523287500 | 235000 | 234500 | 235000 | 234000 | 1644 |
| 591 | 20240424 | 090900 | 20137520000 | 234500 | 235000 | 235000 | 234000 | 7968 |
| 592 | 20240424 | 090800 | 18267549500 | 235000 | 233500 | 235000 | 233000 | 3965 |
| 593 | 20240424 | 090700 | 17339480500 | 233000 | 232500 | 233500 | 232500 | 3520 |
| 594 | 20240424 | 090600 | 16519478500 | 232500 | 232500 | 233000 | 232000 | 6765 |
| 595 | 20240424 | 090500 | 14948876000 | 233000 | 232500 | 233500 | 232500 | 5402 |
| 596 | 20240424 | 090400 | 13692152000 | 232500 | 234500 | 235000 | 232500 | 7934 |
| 597 | 20240424 | 090300 | 11840610500 | 234500 | 234000 | 235500 | 234000 | 5225 |
| 598 | 20240424 | 090200 | 10613882000 | 234500 | 233500 | 234500 | 233000 | 10679 |
| 599 | 20240424 | 090100 | 8116670500 | 233500 | 233000 | 235500 | 233000 | 9906 |
| 600 | 20240424 | 090000 | 5795145000 | 233500 | 235000 | 235000 | 231500 | 24539 |