35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 184500 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 86781 |
| 3 | 20240423 | 184400 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 4 | 20240423 | 184300 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 5 | 20240423 | 184200 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 6 | 20240423 | 184100 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 7 | 20240423 | 184000 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 8 | 20240423 | 183900 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 9 | 20240423 | 183800 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 10 | 20240423 | 183700 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 11 | 20240423 | 183600 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 12 | 20240423 | 183500 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 13 | 20240423 | 183400 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 14 | 20240423 | 183300 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 15 | 20240423 | 183200 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 16 | 20240423 | 183100 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 17 | 20240423 | 183000 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 18 | 20240423 | 182900 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 19 | 20240423 | 182800 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 20 | 20240423 | 182700 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 21 | 20240423 | 182600 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 22 | 20240423 | 182500 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 23 | 20240423 | 182400 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 24 | 20240423 | 182300 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 25 | 20240423 | 182200 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 26 | 20240423 | 182100 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 27 | 20240423 | 182000 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 28 | 20240423 | 181900 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 29 | 20240423 | 181800 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 30 | 20240423 | 181700 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 31 | 20240423 | 181600 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 32 | 20240423 | 181500 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 86781 |
| 33 | 20240423 | 181400 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 34 | 20240423 | 181300 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 35 | 20240423 | 181200 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 36 | 20240423 | 181100 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 37 | 20240423 | 181000 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 38 | 20240423 | 180900 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 39 | 20240423 | 180800 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 40 | 20240423 | 180700 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 41 | 20240423 | 180600 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 42 | 20240423 | 180500 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 43 | 20240423 | 180400 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 44 | 20240423 | 180300 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 45 | 20240423 | 180200 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 46 | 20240423 | 180100 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 47 | 20240423 | 180000 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 48 | 20240423 | 175900 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 49 | 20240423 | 175800 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 50 | 20240423 | 175700 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 51 | 20240423 | 175600 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 52 | 20240423 | 175500 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 53 | 20240423 | 175400 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 54 | 20240423 | 175300 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 55 | 20240423 | 175200 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 56 | 20240423 | 175100 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 57 | 20240423 | 175000 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 58 | 20240423 | 174900 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 59 | 20240423 | 174800 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 60 | 20240423 | 174700 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 61 | 20240423 | 174600 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 62 | 20240423 | 174500 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 86781 |
| 63 | 20240423 | 174400 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 64 | 20240423 | 174300 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 65 | 20240423 | 174200 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 66 | 20240423 | 174100 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 67 | 20240423 | 174000 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 68 | 20240423 | 173900 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 69 | 20240423 | 173800 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 70 | 20240423 | 173700 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 71 | 20240423 | 173600 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 72 | 20240423 | 173500 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 73 | 20240423 | 173400 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 74 | 20240423 | 173300 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 75 | 20240423 | 173200 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 76 | 20240423 | 173100 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 77 | 20240423 | 173000 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 78 | 20240423 | 172900 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 79 | 20240423 | 172800 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 80 | 20240423 | 172700 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 81 | 20240423 | 172600 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 82 | 20240423 | 172500 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 83 | 20240423 | 172400 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 84 | 20240423 | 172300 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 85 | 20240423 | 172200 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 86 | 20240423 | 172100 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 87 | 20240423 | 172000 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 88 | 20240423 | 171900 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 89 | 20240423 | 171800 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 90 | 20240423 | 171700 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 91 | 20240423 | 171600 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 92 | 20240423 | 171500 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 86781 |
| 93 | 20240423 | 171400 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 94 | 20240423 | 171300 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 95 | 20240423 | 171200 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 96 | 20240423 | 171100 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 97 | 20240423 | 171000 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 98 | 20240423 | 170900 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 99 | 20240423 | 170800 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 100 | 20240423 | 170700 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 101 | 20240423 | 170600 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 102 | 20240423 | 170500 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 103 | 20240423 | 170400 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 104 | 20240423 | 170300 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 105 | 20240423 | 170200 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 106 | 20240423 | 170100 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 107 | 20240423 | 170000 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 108 | 20240423 | 165900 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 109 | 20240423 | 165800 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 110 | 20240423 | 165700 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 111 | 20240423 | 165600 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 112 | 20240423 | 165500 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 113 | 20240423 | 165400 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 114 | 20240423 | 165300 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 115 | 20240423 | 165200 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 116 | 20240423 | 165100 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 117 | 20240423 | 165000 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 118 | 20240423 | 164900 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 119 | 20240423 | 164800 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 120 | 20240423 | 164700 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 121 | 20240423 | 164600 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 122 | 20240423 | 164500 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 86781 |
| 123 | 20240423 | 164400 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 124 | 20240423 | 164300 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 125 | 20240423 | 164200 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 126 | 20240423 | 164100 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 127 | 20240423 | 164000 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 128 | 20240423 | 163900 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 129 | 20240423 | 163800 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 130 | 20240423 | 163700 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 131 | 20240423 | 163600 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 132 | 20240423 | 163500 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 133 | 20240423 | 163400 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 134 | 20240423 | 163300 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 135 | 20240423 | 163200 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 136 | 20240423 | 163100 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 137 | 20240423 | 163000 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 138 | 20240423 | 162900 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 139 | 20240423 | 162800 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 140 | 20240423 | 162700 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 141 | 20240423 | 162600 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 142 | 20240423 | 162500 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 143 | 20240423 | 162400 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 144 | 20240423 | 162300 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 145 | 20240423 | 162200 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 146 | 20240423 | 162100 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 147 | 20240423 | 162000 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 148 | 20240423 | 161900 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 149 | 20240423 | 161800 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 150 | 20240423 | 161700 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 151 | 20240423 | 161600 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 152 | 20240423 | 161500 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 86781 |
| 153 | 20240423 | 161400 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 154 | 20240423 | 161300 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 155 | 20240423 | 161200 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 156 | 20240423 | 161100 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 157 | 20240423 | 161000 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 158 | 20240423 | 160900 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 159 | 20240423 | 160800 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 160 | 20240423 | 160700 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 161 | 20240423 | 160600 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 162 | 20240423 | 160500 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 163 | 20240423 | 160400 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 164 | 20240423 | 160300 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 165 | 20240423 | 160200 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 166 | 20240423 | 160100 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 167 | 20240423 | 160000 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 168 | 20240423 | 155900 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 169 | 20240423 | 155800 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 170 | 20240423 | 155700 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 171 | 20240423 | 155600 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 172 | 20240423 | 155500 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 173 | 20240423 | 155400 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 174 | 20240423 | 155300 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 175 | 20240423 | 155200 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 176 | 20240423 | 155100 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 177 | 20240423 | 155000 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 178 | 20240423 | 154900 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 179 | 20240423 | 154800 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 180 | 20240423 | 154700 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 181 | 20240423 | 154600 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 182 | 20240423 | 154500 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 86781 |
| 183 | 20240423 | 154400 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 184 | 20240423 | 154300 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 185 | 20240423 | 154200 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 186 | 20240423 | 154100 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 187 | 20240423 | 154000 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 188 | 20240423 | 153900 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 189 | 20240423 | 153800 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 190 | 20240423 | 153700 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 191 | 20240423 | 153600 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 192 | 20240423 | 153500 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 193 | 20240423 | 153400 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 194 | 20240423 | 153300 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 195 | 20240423 | 153200 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 196 | 20240423 | 153100 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 197 | 20240423 | 153000 | 283723993000 | 249500 | 249500 | 249500 | 249500 | 86781 |
| 198 | 20240423 | 152900 | 262072133500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 199 | 20240423 | 152800 | 262072133500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 200 | 20240423 | 152700 | 262072133500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 201 | 20240423 | 152600 | 262072133500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 202 | 20240423 | 152500 | 262072133500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 203 | 20240423 | 152400 | 262072133500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 204 | 20240423 | 152300 | 262072133500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 205 | 20240423 | 152200 | 262072133500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 206 | 20240423 | 152100 | 262072133500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 207 | 20240423 | 152000 | 262072133500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 208 | 20240423 | 151900 | 262072133500 | 249000 | 248500 | 249000 | 248500 | 1704 |
| 209 | 20240423 | 151800 | 261648357500 | 248500 | 249000 | 249500 | 248500 | 4660 |
| 210 | 20240423 | 151700 | 260488110000 | 249500 | 249000 | 249500 | 249000 | 2341 |
| 211 | 20240423 | 151600 | 259905149000 | 249500 | 249500 | 249500 | 249000 | 13641 |
| 212 | 20240423 | 151500 | 256507221000 | 249000 | 249500 | 249500 | 249000 | 3423 |
| 213 | 20240423 | 151400 | 255654715500 | 249500 | 249500 | 249500 | 249000 | 2583 |
| 214 | 20240423 | 151300 | 255010976000 | 249000 | 249000 | 249500 | 249000 | 1791 |
| 215 | 20240423 | 151200 | 254564451500 | 249500 | 249500 | 249500 | 249000 | 1204 |
| 216 | 20240423 | 151100 | 254264300500 | 249000 | 249000 | 249500 | 249000 | 1148 |
| 217 | 20240423 | 151000 | 253978143500 | 249000 | 249500 | 249500 | 249000 | 2207 |
| 218 | 20240423 | 150900 | 253427999000 | 249000 | 249000 | 249500 | 249000 | 3473 |
| 219 | 20240423 | 150800 | 252561767000 | 249000 | 249000 | 249500 | 249000 | 1528 |
| 220 | 20240423 | 150700 | 252180976000 | 249500 | 249500 | 249500 | 249000 | 2210 |
| 221 | 20240423 | 150600 | 251630020000 | 249000 | 249000 | 249500 | 249000 | 3970 |
| 222 | 20240423 | 150500 | 250640190500 | 249000 | 249000 | 249500 | 249000 | 4230 |
| 223 | 20240423 | 150400 | 249586694000 | 249000 | 249000 | 249500 | 249000 | 1660 |
| 224 | 20240423 | 150300 | 249172882500 | 249000 | 249500 | 249500 | 249000 | 1836 |
| 225 | 20240423 | 150200 | 248715157500 | 249500 | 249000 | 249500 | 249000 | 1517 |
| 226 | 20240423 | 150100 | 248336769000 | 249500 | 249500 | 249500 | 249000 | 1334 |
| 227 | 20240423 | 150000 | 248004136500 | 249500 | 249500 | 249500 | 249000 | 1473 |
| 228 | 20240423 | 145900 | 247636864500 | 249500 | 249000 | 249500 | 249000 | 1310 |
| 229 | 20240423 | 145800 | 247310111000 | 249000 | 249000 | 249500 | 249000 | 2303 |
| 230 | 20240423 | 145700 | 246736215500 | 249000 | 249500 | 249500 | 249000 | 794 |
| 231 | 20240423 | 145600 | 246538262000 | 249500 | 249000 | 249500 | 249000 | 2560 |
| 232 | 20240423 | 145500 | 245899590500 | 249000 | 249000 | 249500 | 249000 | 1540 |
| 233 | 20240423 | 145400 | 245515613000 | 249000 | 249500 | 249500 | 249000 | 3229 |
| 234 | 20240423 | 145300 | 244710208000 | 249000 | 249000 | 249500 | 249000 | 918 |
| 235 | 20240423 | 145200 | 244481244500 | 249000 | 249500 | 249500 | 249000 | 1397 |
| 236 | 20240423 | 145100 | 244132941500 | 249500 | 249000 | 249500 | 249000 | 3305 |
| 237 | 20240423 | 145000 | 243308540500 | 249000 | 249500 | 249500 | 249000 | 2941 |
| 238 | 20240423 | 144900 | 242575061000 | 249500 | 249000 | 249500 | 249000 | 3602 |
| 239 | 20240423 | 144800 | 241676735500 | 249000 | 249000 | 249500 | 249000 | 1680 |
| 240 | 20240423 | 144700 | 241257898500 | 249000 | 249500 | 249500 | 249000 | 1188 |
| 241 | 20240423 | 144600 | 240961674000 | 249000 | 249000 | 249500 | 249000 | 2786 |
| 242 | 20240423 | 144500 | 240266653500 | 249500 | 249000 | 249500 | 249000 | 743 |
| 243 | 20240423 | 144400 | 240081351000 | 249000 | 249500 | 249500 | 249000 | 4242 |
| 244 | 20240423 | 144300 | 239024785500 | 249000 | 249000 | 249500 | 249000 | 1092 |
| 245 | 20240423 | 144200 | 238752399000 | 249000 | 249000 | 249500 | 249000 | 3256 |
| 246 | 20240423 | 144100 | 237940085500 | 249500 | 249000 | 249500 | 249000 | 1890 |
| 247 | 20240423 | 144000 | 237468948000 | 249000 | 249000 | 249500 | 249000 | 746 |
| 248 | 20240423 | 143900 | 237282990500 | 249000 | 249500 | 249500 | 249000 | 2783 |
| 249 | 20240423 | 143800 | 236588700500 | 249500 | 249500 | 249500 | 249000 | 636 |
| 250 | 20240423 | 143700 | 236430110500 | 249000 | 249500 | 249500 | 249000 | 974 |
| 251 | 20240423 | 143600 | 236187143000 | 249500 | 249000 | 249500 | 249000 | 648 |
| 252 | 20240423 | 143500 | 236025566000 | 249000 | 249000 | 249500 | 249000 | 1397 |
| 253 | 20240423 | 143400 | 235677094500 | 249000 | 249000 | 249500 | 249000 | 654 |
| 254 | 20240423 | 143300 | 235514030500 | 249500 | 249000 | 249500 | 249000 | 820 |
| 255 | 20240423 | 143200 | 235309525500 | 249500 | 249000 | 249500 | 249000 | 2631 |
| 256 | 20240423 | 143100 | 234654139500 | 249500 | 249500 | 249500 | 249000 | 1964 |
| 257 | 20240423 | 143000 | 234164200000 | 249000 | 249000 | 249500 | 249000 | 822 |
| 258 | 20240423 | 142900 | 233959357000 | 249500 | 249000 | 249500 | 249000 | 7004 |
| 259 | 20240423 | 142800 | 232213796000 | 249500 | 249000 | 249500 | 249000 | 1159 |
| 260 | 20240423 | 142700 | 231924937000 | 249000 | 249500 | 249500 | 249000 | 1291 |
| 261 | 20240423 | 142600 | 231602920500 | 249500 | 249500 | 249500 | 249000 | 1031 |
| 262 | 20240423 | 142500 | 231345915000 | 249000 | 249500 | 249500 | 249000 | 971 |
| 263 | 20240423 | 142400 | 231103739500 | 249000 | 249000 | 249500 | 249000 | 799 |
| 264 | 20240423 | 142300 | 230904437500 | 249000 | 249000 | 249500 | 249000 | 386 |
| 265 | 20240423 | 142200 | 230808189000 | 249500 | 249000 | 249500 | 249000 | 1445 |
| 266 | 20240423 | 142100 | 230447688000 | 249000 | 249500 | 249500 | 249000 | 540 |
| 267 | 20240423 | 142000 | 230313119000 | 249000 | 249000 | 249500 | 249000 | 593 |
| 268 | 20240423 | 141900 | 230165250000 | 249000 | 249000 | 249500 | 249000 | 452 |
| 269 | 20240423 | 141800 | 230052611500 | 249000 | 249000 | 249500 | 249000 | 308 |
| 270 | 20240423 | 141700 | 229975806000 | 249500 | 249500 | 249500 | 249000 | 362 |
| 271 | 20240423 | 141600 | 229885545000 | 249000 | 249000 | 249500 | 249000 | 289 |
| 272 | 20240423 | 141500 | 229813533000 | 249000 | 249500 | 249500 | 249000 | 3882 |
| 273 | 20240423 | 141400 | 228845260000 | 249500 | 249000 | 250000 | 249000 | 10281 |
| 274 | 20240423 | 141300 | 226280415500 | 249000 | 249500 | 249500 | 249000 | 2517 |
| 275 | 20240423 | 141200 | 225652465500 | 249000 | 249500 | 249500 | 249000 | 5393 |
| 276 | 20240423 | 141100 | 224306938500 | 249500 | 249500 | 249500 | 249000 | 4689 |
| 277 | 20240423 | 141000 | 223137051500 | 249500 | 249000 | 249500 | 249000 | 3775 |
| 278 | 20240423 | 140900 | 222195261000 | 249500 | 249500 | 249500 | 249000 | 3227 |
| 279 | 20240423 | 140800 | 221390305000 | 249500 | 249000 | 249500 | 249000 | 2407 |
| 280 | 20240423 | 140700 | 220789896500 | 249500 | 249000 | 249500 | 249000 | 810 |
| 281 | 20240423 | 140600 | 220587839000 | 249500 | 249000 | 249500 | 249000 | 2299 |
| 282 | 20240423 | 140500 | 220014281000 | 249500 | 249500 | 249500 | 249000 | 1447 |
| 283 | 20240423 | 140400 | 219653293500 | 249500 | 249500 | 249500 | 249000 | 2087 |
| 284 | 20240423 | 140300 | 219132600000 | 249500 | 249000 | 249500 | 249000 | 899 |
| 285 | 20240423 | 140200 | 218908325500 | 249500 | 249000 | 249500 | 249000 | 843 |
| 286 | 20240423 | 140100 | 218698084000 | 249000 | 249000 | 249500 | 249000 | 2132 |
| 287 | 20240423 | 140000 | 218166176500 | 249000 | 249000 | 249500 | 248500 | 12439 |
| 288 | 20240423 | 135900 | 215066683000 | 249000 | 249000 | 249000 | 248500 | 3741 |
| 289 | 20240423 | 135800 | 214135203500 | 248500 | 249000 | 249000 | 248500 | 603 |
| 290 | 20240423 | 135700 | 213985104000 | 249000 | 249000 | 249000 | 248500 | 2192 |
| 291 | 20240423 | 135600 | 213439387500 | 248500 | 249000 | 249000 | 248500 | 948 |
| 292 | 20240423 | 135500 | 213203587000 | 248500 | 248500 | 249000 | 248500 | 614 |
| 293 | 20240423 | 135400 | 213050942000 | 249000 | 248500 | 249000 | 248500 | 1846 |
| 294 | 20240423 | 135300 | 212591371000 | 248500 | 248500 | 249000 | 248500 | 529 |
| 295 | 20240423 | 135200 | 212459761000 | 248500 | 249000 | 249000 | 248500 | 5200 |
| 296 | 20240423 | 135100 | 211166622000 | 248500 | 249000 | 249000 | 248500 | 768 |
| 297 | 20240423 | 135000 | 210975510500 | 249000 | 248500 | 249000 | 248500 | 818 |
| 298 | 20240423 | 134900 | 210771877000 | 249000 | 249000 | 249000 | 248500 | 1014 |
| 299 | 20240423 | 134800 | 210519486500 | 248500 | 249000 | 249000 | 248500 | 2041 |
| 300 | 20240423 | 134700 | 210011350000 | 248500 | 248500 | 249000 | 248500 | 768 |
| 301 | 20240423 | 134600 | 209820143500 | 248500 | 248500 | 249000 | 248500 | 473 |
| 302 | 20240423 | 134500 | 209702410000 | 248500 | 249000 | 249000 | 248500 | 3499 |
| 303 | 20240423 | 134400 | 208832815500 | 248500 | 249000 | 249000 | 248500 | 244 |
| 304 | 20240423 | 134300 | 208772113500 | 249000 | 249000 | 249000 | 248500 | 2315 |
| 305 | 20240423 | 134200 | 208196166000 | 249000 | 248500 | 249000 | 248500 | 344 |
| 306 | 20240423 | 134100 | 208110591000 | 248500 | 248500 | 249000 | 248500 | 230 |
| 307 | 20240423 | 134000 | 208053372500 | 249000 | 249000 | 249000 | 248500 | 883 |
| 308 | 20240423 | 133900 | 207833808500 | 248500 | 248500 | 249000 | 248500 | 367 |
| 309 | 20240423 | 133800 | 207742511000 | 248500 | 249000 | 249000 | 248500 | 307 |
| 310 | 20240423 | 133700 | 207666121500 | 248500 | 248500 | 249000 | 248500 | 440 |
| 311 | 20240423 | 133600 | 207556647000 | 248500 | 249000 | 249000 | 248500 | 270 |
| 312 | 20240423 | 133500 | 207489497000 | 249000 | 248500 | 249000 | 248500 | 579 |
| 313 | 20240423 | 133400 | 207345468000 | 248500 | 249000 | 249000 | 248500 | 266 |
| 314 | 20240423 | 133300 | 207279350500 | 248500 | 248500 | 249000 | 248500 | 3073 |
| 315 | 20240423 | 133200 | 206514577500 | 248500 | 249500 | 249500 | 248500 | 22285 |
| 316 | 20240423 | 133100 | 200965097000 | 249000 | 249000 | 249500 | 249000 | 2856 |
| 317 | 20240423 | 133000 | 200252726000 | 249500 | 249500 | 249500 | 249000 | 1014 |
| 318 | 20240423 | 132900 | 199999855500 | 249500 | 249000 | 249500 | 249000 | 2986 |
| 319 | 20240423 | 132800 | 199254922500 | 249500 | 249500 | 249500 | 249000 | 804 |
| 320 | 20240423 | 132700 | 199054377500 | 249000 | 249500 | 249500 | 249000 | 2434 |
| 321 | 20240423 | 132600 | 198447104500 | 249500 | 249000 | 249500 | 249000 | 1413 |
| 322 | 20240423 | 132500 | 198094923000 | 249000 | 249500 | 249500 | 249000 | 763 |
| 323 | 20240423 | 132400 | 197904681000 | 249500 | 249000 | 249500 | 249000 | 2499 |
| 324 | 20240423 | 132300 | 197281213000 | 249000 | 249000 | 249500 | 249000 | 769 |
| 325 | 20240423 | 132200 | 197089462500 | 249500 | 249500 | 249500 | 249000 | 819 |
| 326 | 20240423 | 132100 | 196885219500 | 249500 | 249500 | 249500 | 249000 | 650 |
| 327 | 20240423 | 132000 | 196723110500 | 249500 | 249500 | 249500 | 249000 | 2533 |
| 328 | 20240423 | 131900 | 196091321500 | 249000 | 249000 | 249500 | 249000 | 839 |
| 329 | 20240423 | 131800 | 195882080500 | 249500 | 249500 | 249500 | 249000 | 619 |
| 330 | 20240423 | 131700 | 195727729500 | 249500 | 249000 | 249500 | 249000 | 585 |
| 331 | 20240423 | 131600 | 195581877000 | 249500 | 249000 | 249500 | 249000 | 656 |
| 332 | 20240423 | 131500 | 195418455500 | 249000 | 249000 | 249500 | 249000 | 485 |
| 333 | 20240423 | 131400 | 195297596500 | 249000 | 249000 | 249500 | 249000 | 1920 |
| 334 | 20240423 | 131300 | 194819383000 | 249000 | 249000 | 249500 | 249000 | 1672 |
| 335 | 20240423 | 131200 | 194402864000 | 249000 | 249000 | 249500 | 249000 | 740 |
| 336 | 20240423 | 131100 | 194218290500 | 249000 | 249500 | 249500 | 249000 | 965 |
| 337 | 20240423 | 131000 | 193977773000 | 249500 | 249500 | 249500 | 249000 | 598 |
| 338 | 20240423 | 130900 | 193828614000 | 249500 | 249500 | 249500 | 249000 | 652 |
| 339 | 20240423 | 130800 | 193665996000 | 249500 | 249500 | 249500 | 249000 | 353 |
| 340 | 20240423 | 130700 | 193577974500 | 249500 | 249000 | 249500 | 249000 | 381 |
| 341 | 20240423 | 130600 | 193482974500 | 249500 | 249000 | 249500 | 249000 | 1627 |
| 342 | 20240423 | 130500 | 193077245500 | 249500 | 249000 | 249500 | 249000 | 628 |
| 343 | 20240423 | 130400 | 192920648000 | 249000 | 249000 | 249500 | 248500 | 4712 |
| 344 | 20240423 | 130300 | 191746594000 | 249000 | 249000 | 249000 | 248500 | 2638 |
| 345 | 20240423 | 130200 | 191089763000 | 249000 | 249000 | 249000 | 248500 | 5709 |
| 346 | 20240423 | 130100 | 189668277500 | 248500 | 249000 | 249000 | 248500 | 639 |
| 347 | 20240423 | 130000 | 189509204500 | 249000 | 249000 | 249000 | 248500 | 1433 |
| 348 | 20240423 | 125900 | 189152627500 | 248500 | 248500 | 249000 | 248500 | 1686 |
| 349 | 20240423 | 125800 | 188732826000 | 249000 | 248500 | 249000 | 248500 | 628 |
| 350 | 20240423 | 125700 | 188576530500 | 249000 | 248500 | 249000 | 248500 | 509 |
| 351 | 20240423 | 125600 | 188449850000 | 248500 | 248500 | 249000 | 248500 | 543 |
| 352 | 20240423 | 125500 | 188314731000 | 248500 | 249000 | 249000 | 248500 | 565 |
| 353 | 20240423 | 125400 | 188174096000 | 248500 | 248500 | 249000 | 248500 | 503 |
| 354 | 20240423 | 125300 | 188048910500 | 249000 | 249000 | 249000 | 248500 | 446 |
| 355 | 20240423 | 125200 | 187937878000 | 249000 | 248500 | 249000 | 248500 | 532 |
| 356 | 20240423 | 125100 | 187805496500 | 249000 | 249000 | 249000 | 248500 | 1432 |
| 357 | 20240423 | 125000 | 187448985500 | 249000 | 249000 | 249000 | 248500 | 599 |
| 358 | 20240423 | 124900 | 187299949000 | 248500 | 249000 | 249000 | 248500 | 518 |
| 359 | 20240423 | 124800 | 187170995000 | 249000 | 249000 | 249000 | 248500 | 1665 |
| 360 | 20240423 | 124700 | 186756435000 | 248500 | 248500 | 249000 | 248500 | 395 |
| 361 | 20240423 | 124600 | 186658217500 | 248500 | 248500 | 249000 | 248500 | 403 |
| 362 | 20240423 | 124500 | 186557942500 | 249000 | 248500 | 249000 | 248500 | 292 |
| 363 | 20240423 | 124400 | 186485265000 | 249000 | 248500 | 249000 | 248500 | 267 |
| 364 | 20240423 | 124300 | 186418804000 | 248500 | 248500 | 249000 | 248500 | 373 |
| 365 | 20240423 | 124200 | 186326085000 | 248500 | 248500 | 249000 | 248500 | 577 |
| 366 | 20240423 | 124100 | 186182573500 | 249000 | 248500 | 249000 | 248500 | 424 |
| 367 | 20240423 | 124000 | 186077040000 | 248500 | 249000 | 249000 | 248500 | 713 |
| 368 | 20240423 | 123900 | 185899783000 | 248500 | 248500 | 249000 | 248500 | 680 |
| 369 | 20240423 | 123800 | 185730727500 | 249000 | 249500 | 249500 | 248500 | 15739 |
| 370 | 20240423 | 123700 | 181811704000 | 249500 | 249000 | 249500 | 249000 | 1785 |
| 371 | 20240423 | 123600 | 181366431500 | 249000 | 249000 | 249500 | 249000 | 500 |
| 372 | 20240423 | 123500 | 181241714000 | 249500 | 249500 | 249500 | 249000 | 940 |
| 373 | 20240423 | 123400 | 181007280000 | 249000 | 249500 | 249500 | 249000 | 1738 |
| 374 | 20240423 | 123300 | 180573779000 | 249500 | 249000 | 249500 | 249000 | 442 |
| 375 | 20240423 | 123200 | 180463532000 | 249000 | 249000 | 249500 | 249000 | 563 |
| 376 | 20240423 | 123100 | 180323097500 | 249000 | 249500 | 249500 | 249000 | 589 |
| 377 | 20240423 | 123000 | 180176171000 | 249000 | 249500 | 249500 | 249000 | 1719 |
| 378 | 20240423 | 122900 | 179747339500 | 249500 | 249000 | 249500 | 248500 | 12675 |
| 379 | 20240423 | 122800 | 176590369000 | 248500 | 249000 | 249000 | 248500 | 477 |
| 380 | 20240423 | 122700 | 176471648000 | 249000 | 249000 | 249000 | 248500 | 2957 |
| 381 | 20240423 | 122600 | 175735713500 | 249000 | 249000 | 249000 | 248500 | 359 |
| 382 | 20240423 | 122500 | 175646387000 | 249000 | 248500 | 249000 | 248500 | 2037 |
| 383 | 20240423 | 122400 | 175139256500 | 248500 | 248500 | 249000 | 248500 | 183 |
| 384 | 20240423 | 122300 | 175093733000 | 249000 | 248500 | 249000 | 248500 | 223 |
| 385 | 20240423 | 122200 | 175038246500 | 249000 | 249000 | 249000 | 248500 | 409 |
| 386 | 20240423 | 122100 | 174936548500 | 249000 | 249000 | 249000 | 248500 | 358 |
| 387 | 20240423 | 122000 | 174847434500 | 249000 | 248500 | 249000 | 248500 | 542 |
| 388 | 20240423 | 121900 | 174712557500 | 249000 | 248500 | 249000 | 248500 | 401 |
| 389 | 20240423 | 121800 | 174612836500 | 249000 | 249000 | 249000 | 248500 | 472 |
| 390 | 20240423 | 121700 | 174495374500 | 249000 | 249000 | 249000 | 248500 | 350 |
| 391 | 20240423 | 121600 | 174408259500 | 249000 | 248500 | 249000 | 248500 | 1298 |
| 392 | 20240423 | 121500 | 174085483000 | 249000 | 249000 | 249000 | 248500 | 569 |
| 393 | 20240423 | 121400 | 173943874000 | 249000 | 248500 | 249000 | 248500 | 1375 |
| 394 | 20240423 | 121300 | 173601539000 | 248500 | 249000 | 249000 | 248500 | 718 |
| 395 | 20240423 | 121200 | 173422811000 | 249000 | 249000 | 249000 | 248500 | 2507 |
| 396 | 20240423 | 121100 | 172798651000 | 248500 | 249000 | 249000 | 248500 | 701 |
| 397 | 20240423 | 121000 | 172624156000 | 249000 | 249000 | 249000 | 248500 | 604 |
| 398 | 20240423 | 120900 | 172473893500 | 248500 | 249000 | 249000 | 248500 | 325 |
| 399 | 20240423 | 120800 | 172393008000 | 249000 | 248500 | 249000 | 248500 | 1456 |
| 400 | 20240423 | 120700 | 172030599000 | 248500 | 248500 | 249000 | 248500 | 438 |
| 401 | 20240423 | 120600 | 171921689500 | 248500 | 249000 | 249000 | 248500 | 661 |
| 402 | 20240423 | 120500 | 171757146500 | 248500 | 248500 | 249000 | 248000 | 3453 |
| 403 | 20240423 | 120400 | 170899034000 | 248500 | 248500 | 248500 | 248000 | 741 |
| 404 | 20240423 | 120300 | 170714930500 | 248500 | 248500 | 248500 | 248000 | 426 |
| 405 | 20240423 | 120200 | 170609099500 | 248500 | 248500 | 248500 | 248000 | 1393 |
| 406 | 20240423 | 120100 | 170262968500 | 248500 | 248500 | 248500 | 248000 | 1037 |
| 407 | 20240423 | 120000 | 170005403000 | 248000 | 248500 | 248500 | 248000 | 1278 |
| 408 | 20240423 | 115900 | 169687842000 | 248000 | 248500 | 248500 | 248000 | 1021 |
| 409 | 20240423 | 115800 | 169434212000 | 248000 | 248500 | 248500 | 248000 | 1645 |
| 410 | 20240423 | 115700 | 169025514500 | 248500 | 248500 | 248500 | 248000 | 652 |
| 411 | 20240423 | 115600 | 168863514000 | 248500 | 248500 | 248500 | 248000 | 1332 |
| 412 | 20240423 | 115500 | 168532570000 | 248000 | 248000 | 248500 | 248000 | 257 |
| 413 | 20240423 | 115400 | 168468721500 | 248000 | 248500 | 248500 | 248000 | 357 |
| 414 | 20240423 | 115300 | 168380091500 | 248000 | 248000 | 248500 | 248000 | 1419 |
| 415 | 20240423 | 115200 | 168028144000 | 248000 | 248000 | 248500 | 248000 | 2161 |
| 416 | 20240423 | 115100 | 167492134500 | 248500 | 248000 | 248500 | 248000 | 624 |
| 417 | 20240423 | 115000 | 167337223500 | 248500 | 248500 | 248500 | 248000 | 127 |
| 418 | 20240423 | 114900 | 167305668500 | 248000 | 248000 | 248500 | 247500 | 6372 |
| 419 | 20240423 | 114800 | 165726010500 | 248000 | 248000 | 248000 | 247500 | 7175 |
| 420 | 20240423 | 114700 | 163946675000 | 247500 | 248000 | 248000 | 247500 | 626 |
| 421 | 20240423 | 114600 | 163791466000 | 247500 | 247500 | 248000 | 247500 | 332 |
| 422 | 20240423 | 114500 | 163709175500 | 247500 | 247500 | 248000 | 247500 | 1112 |
| 423 | 20240423 | 114400 | 163433493500 | 247500 | 248000 | 248000 | 247500 | 595 |
| 424 | 20240423 | 114300 | 163286003500 | 248000 | 248000 | 248000 | 247500 | 987 |
| 425 | 20240423 | 114200 | 163041258000 | 247500 | 247500 | 248000 | 247500 | 352 |
| 426 | 20240423 | 114100 | 162954005500 | 247500 | 248000 | 248000 | 247500 | 616 |
| 427 | 20240423 | 114000 | 162801295500 | 248000 | 247500 | 248000 | 247500 | 1108 |
| 428 | 20240423 | 113900 | 162526529500 | 248000 | 247500 | 248000 | 247500 | 522 |
| 429 | 20240423 | 113800 | 162397098500 | 247500 | 248000 | 248000 | 247500 | 935 |
| 430 | 20240423 | 113700 | 162165285000 | 248000 | 247500 | 248000 | 247500 | 497 |
| 431 | 20240423 | 113600 | 162042080000 | 247500 | 248000 | 248000 | 247500 | 1300 |
| 432 | 20240423 | 113500 | 161719988000 | 248000 | 248000 | 248000 | 247500 | 2433 |
| 433 | 20240423 | 113400 | 161116664000 | 248000 | 248000 | 248000 | 247500 | 442 |
| 434 | 20240423 | 113300 | 161007081000 | 247500 | 247500 | 248000 | 247500 | 1221 |
| 435 | 20240423 | 113200 | 160704527500 | 247500 | 247500 | 248000 | 247500 | 465 |
| 436 | 20240423 | 113100 | 160589241000 | 247500 | 248000 | 248000 | 247500 | 598 |
| 437 | 20240423 | 113000 | 160440975500 | 248000 | 248000 | 248000 | 247500 | 374 |
| 438 | 20240423 | 112900 | 160348284500 | 247500 | 248000 | 248000 | 247500 | 659 |
| 439 | 20240423 | 112800 | 160184910500 | 247500 | 248000 | 248000 | 247500 | 345 |
| 440 | 20240423 | 112700 | 160099401500 | 247500 | 247500 | 248000 | 247500 | 1206 |
| 441 | 20240423 | 112600 | 159800354500 | 247500 | 248000 | 248000 | 247500 | 552 |
| 442 | 20240423 | 112500 | 159663479000 | 247500 | 247500 | 248000 | 247500 | 210 |
| 443 | 20240423 | 112400 | 159611497000 | 247500 | 247500 | 248000 | 247000 | 3817 |
| 444 | 20240423 | 112300 | 158666718500 | 247500 | 247500 | 247500 | 247000 | 3848 |
| 445 | 20240423 | 112200 | 157714370500 | 247500 | 247500 | 247500 | 247000 | 1134 |
| 446 | 20240423 | 112100 | 157434043500 | 247500 | 247500 | 247500 | 247000 | 445 |
| 447 | 20240423 | 112000 | 157323909000 | 247500 | 247000 | 247500 | 247000 | 547 |
| 448 | 20240423 | 111900 | 157188724500 | 247500 | 247500 | 247500 | 247000 | 1764 |
| 449 | 20240423 | 111800 | 156752271000 | 247000 | 247000 | 247500 | 247000 | 459 |
| 450 | 20240423 | 111700 | 156638781500 | 247500 | 247500 | 247500 | 247000 | 552 |
| 451 | 20240423 | 111600 | 156502344000 | 247500 | 247500 | 247500 | 247000 | 857 |
| 452 | 20240423 | 111500 | 156290402000 | 247500 | 247500 | 247500 | 247000 | 1441 |
| 453 | 20240423 | 111400 | 155934042500 | 247500 | 247000 | 247500 | 247000 | 594 |
| 454 | 20240423 | 111300 | 155787036500 | 247500 | 247000 | 247500 | 247000 | 407 |
| 455 | 20240423 | 111200 | 155686331000 | 247500 | 247000 | 247500 | 247000 | 993 |
| 456 | 20240423 | 111100 | 155440774500 | 247000 | 247500 | 247500 | 247000 | 587 |
| 457 | 20240423 | 111000 | 155295518000 | 247500 | 247500 | 247500 | 247000 | 501 |
| 458 | 20240423 | 110900 | 155171636500 | 247500 | 247500 | 247500 | 247000 | 1583 |
| 459 | 20240423 | 110800 | 154779981000 | 247500 | 247500 | 247500 | 247000 | 670 |
| 460 | 20240423 | 110700 | 154614270000 | 247500 | 247500 | 247500 | 247000 | 761 |
| 461 | 20240423 | 110600 | 154426117500 | 247500 | 247000 | 247500 | 247000 | 1037 |
| 462 | 20240423 | 110500 | 154169615000 | 247000 | 247500 | 247500 | 247000 | 402 |
| 463 | 20240423 | 110400 | 154070212000 | 247500 | 246500 | 247500 | 246500 | 10312 |
| 464 | 20240423 | 110300 | 151525917000 | 246500 | 246500 | 246500 | 246000 | 1033 |
| 465 | 20240423 | 110200 | 151271729500 | 246000 | 246500 | 246500 | 246000 | 538 |
| 466 | 20240423 | 110100 | 151139218500 | 246000 | 246000 | 246500 | 246000 | 386 |
| 467 | 20240423 | 110000 | 151044189500 | 246000 | 246500 | 246500 | 246000 | 841 |
| 468 | 20240423 | 105900 | 150837233000 | 246000 | 246000 | 246500 | 246000 | 3277 |
| 469 | 20240423 | 105800 | 150030999000 | 246000 | 246000 | 246500 | 246000 | 634 |
| 470 | 20240423 | 105700 | 149874988500 | 246000 | 246000 | 246500 | 246000 | 1105 |
| 471 | 20240423 | 105600 | 149603053500 | 246000 | 246500 | 246500 | 246000 | 2022 |
| 472 | 20240423 | 105500 | 149105389500 | 246000 | 246500 | 246500 | 246000 | 1273 |
| 473 | 20240423 | 105400 | 148792195000 | 246500 | 246500 | 246500 | 246000 | 1211 |
| 474 | 20240423 | 105300 | 148494047000 | 246500 | 246500 | 246500 | 246000 | 960 |
| 475 | 20240423 | 105200 | 148257805000 | 246000 | 246500 | 247000 | 246000 | 10063 |
| 476 | 20240423 | 105100 | 145778881000 | 246500 | 246500 | 247000 | 246500 | 2124 |
| 477 | 20240423 | 105000 | 145255112000 | 247000 | 247000 | 247000 | 246500 | 1227 |
| 478 | 20240423 | 104900 | 144952526000 | 246500 | 246500 | 247000 | 246500 | 2158 |
| 479 | 20240423 | 104800 | 144420340000 | 247000 | 247000 | 247500 | 246500 | 11172 |
| 480 | 20240423 | 104700 | 141662416500 | 247500 | 247500 | 247500 | 247000 | 1512 |
| 481 | 20240423 | 104600 | 141288813500 | 247000 | 247000 | 247500 | 247000 | 1735 |
| 482 | 20240423 | 104500 | 140860016000 | 247000 | 247500 | 247500 | 247000 | 772 |
| 483 | 20240423 | 104400 | 140669262500 | 247500 | 248000 | 248000 | 247000 | 3885 |
| 484 | 20240423 | 104300 | 139707729500 | 247500 | 248000 | 248000 | 247500 | 2462 |
| 485 | 20240423 | 104200 | 139098259500 | 248000 | 247500 | 248000 | 247500 | 417 |
| 486 | 20240423 | 104100 | 138994874500 | 247500 | 247500 | 248000 | 247500 | 1004 |
| 487 | 20240423 | 104000 | 138746343500 | 247500 | 248000 | 248000 | 247500 | 150 |
| 488 | 20240423 | 103900 | 138709194000 | 248000 | 247500 | 248000 | 247500 | 4308 |
| 489 | 20240423 | 103800 | 137642454000 | 247500 | 248000 | 248000 | 247500 | 937 |
| 490 | 20240423 | 103700 | 137410300000 | 247500 | 248000 | 248000 | 247500 | 491 |
| 491 | 20240423 | 103600 | 137288574000 | 248000 | 248000 | 248000 | 247500 | 1182 |
| 492 | 20240423 | 103500 | 136995584000 | 247500 | 247500 | 248000 | 247500 | 1276 |
| 493 | 20240423 | 103400 | 136679424500 | 247500 | 248000 | 248000 | 247500 | 792 |
| 494 | 20240423 | 103300 | 136483262500 | 247500 | 247500 | 248000 | 247500 | 763 |
| 495 | 20240423 | 103200 | 136294249000 | 248000 | 247500 | 248000 | 247500 | 1057 |
| 496 | 20240423 | 103100 | 136032277500 | 247500 | 247500 | 248000 | 247500 | 713 |
| 497 | 20240423 | 103000 | 135855663500 | 248000 | 247500 | 248000 | 247500 | 646 |
| 498 | 20240423 | 102900 | 135695484000 | 248000 | 248000 | 248000 | 247500 | 2143 |
| 499 | 20240423 | 102800 | 135164727000 | 247500 | 248000 | 248000 | 247500 | 301 |
| 500 | 20240423 | 102700 | 135090166000 | 248000 | 248000 | 248000 | 247500 | 209 |
| 501 | 20240423 | 102600 | 135038376000 | 248000 | 248500 | 248500 | 247500 | 9761 |
| 502 | 20240423 | 102500 | 132617222500 | 248000 | 248500 | 248500 | 248000 | 1171 |
| 503 | 20240423 | 102400 | 132326367500 | 248000 | 248500 | 248500 | 248000 | 1062 |
| 504 | 20240423 | 102300 | 132062807500 | 248500 | 248500 | 248500 | 248000 | 968 |
| 505 | 20240423 | 102200 | 131822281500 | 248500 | 248500 | 248500 | 248000 | 690 |
| 506 | 20240423 | 102100 | 131650957000 | 248500 | 248500 | 248500 | 248000 | 1627 |
| 507 | 20240423 | 102000 | 131246809000 | 248500 | 248500 | 248500 | 248000 | 1289 |
| 508 | 20240423 | 101900 | 130926668000 | 248500 | 248000 | 248500 | 248000 | 887 |
| 509 | 20240423 | 101800 | 130706294000 | 248500 | 248500 | 248500 | 248000 | 717 |
| 510 | 20240423 | 101700 | 130528308000 | 248500 | 248500 | 248500 | 248000 | 715 |
| 511 | 20240423 | 101600 | 130350697500 | 248500 | 248000 | 248500 | 248000 | 562 |
| 512 | 20240423 | 101500 | 130211147500 | 248500 | 248000 | 248500 | 248000 | 683 |
| 513 | 20240423 | 101400 | 130041567500 | 248000 | 248500 | 248500 | 248000 | 1123 |
| 514 | 20240423 | 101300 | 129762706000 | 248500 | 248500 | 248500 | 248000 | 1008 |
| 515 | 20240423 | 101200 | 129512273500 | 248500 | 248000 | 248500 | 248000 | 1283 |
| 516 | 20240423 | 101100 | 129193756000 | 248000 | 248500 | 248500 | 248000 | 593 |
| 517 | 20240423 | 101000 | 129046584000 | 248000 | 248000 | 248500 | 248000 | 383 |
| 518 | 20240423 | 100900 | 128951571000 | 248500 | 248000 | 248500 | 247500 | 4591 |
| 519 | 20240423 | 100800 | 127812780500 | 248000 | 248000 | 248000 | 247500 | 3031 |
| 520 | 20240423 | 100700 | 127061329000 | 248000 | 247500 | 248000 | 247500 | 1871 |
| 521 | 20240423 | 100600 | 126597661000 | 247500 | 247500 | 248000 | 247500 | 1213 |
| 522 | 20240423 | 100500 | 126297388500 | 247500 | 248500 | 248500 | 247500 | 7210 |
| 523 | 20240423 | 100400 | 124509503000 | 248500 | 248500 | 248500 | 248000 | 744 |
| 524 | 20240423 | 100300 | 124324764500 | 248000 | 248500 | 249000 | 248000 | 5036 |
| 525 | 20240423 | 100200 | 123073475500 | 249000 | 248500 | 249000 | 248500 | 3018 |
| 526 | 20240423 | 100100 | 122323364000 | 248500 | 248500 | 248500 | 248000 | 2330 |
| 527 | 20240423 | 100000 | 121744421500 | 248500 | 248000 | 248500 | 248000 | 1494 |
| 528 | 20240423 | 095900 | 121373817500 | 248000 | 248500 | 248500 | 248000 | 1005 |
| 529 | 20240423 | 095800 | 121124243500 | 248500 | 248500 | 248500 | 248000 | 904 |
| 530 | 20240423 | 095700 | 120900008000 | 248000 | 248000 | 248500 | 248000 | 1724 |
| 531 | 20240423 | 095600 | 120472258000 | 248000 | 248500 | 248500 | 248000 | 2235 |
| 532 | 20240423 | 095500 | 119917574500 | 248000 | 248000 | 248500 | 248000 | 866 |
| 533 | 20240423 | 095400 | 119702788500 | 248000 | 248000 | 248500 | 248000 | 2125 |
| 534 | 20240423 | 095300 | 119175468000 | 248000 | 249500 | 249500 | 248000 | 6533 |
| 535 | 20240423 | 095200 | 117551336500 | 249000 | 249500 | 249500 | 249000 | 1108 |
| 536 | 20240423 | 095100 | 117275389500 | 249500 | 249000 | 249500 | 249000 | 1402 |
| 537 | 20240423 | 095000 | 116926157500 | 249000 | 249500 | 249500 | 249000 | 830 |
| 538 | 20240423 | 094900 | 116719404000 | 249500 | 249500 | 249500 | 249000 | 757 |
| 539 | 20240423 | 094800 | 116530835000 | 249000 | 249000 | 249500 | 249000 | 5624 |
| 540 | 20240423 | 094700 | 115130052500 | 249000 | 249500 | 249500 | 249000 | 1541 |
| 541 | 20240423 | 094600 | 114745974000 | 249000 | 249500 | 249500 | 249000 | 565 |
| 542 | 20240423 | 094500 | 114605146500 | 249500 | 249500 | 250000 | 249500 | 4551 |
| 543 | 20240423 | 094400 | 113469384000 | 249500 | 249500 | 250000 | 249500 | 7835 |
| 544 | 20240423 | 094300 | 111513852000 | 249500 | 249500 | 250000 | 249500 | 1757 |
| 545 | 20240423 | 094200 | 111074733000 | 249500 | 250000 | 250000 | 249500 | 1993 |
| 546 | 20240423 | 094100 | 110576641500 | 250000 | 250000 | 250000 | 249500 | 1950 |
| 547 | 20240423 | 094000 | 110089459000 | 250000 | 249500 | 250000 | 249500 | 2306 |
| 548 | 20240423 | 093900 | 109513089000 | 250000 | 250000 | 250000 | 249500 | 2145 |
| 549 | 20240423 | 093800 | 108976966000 | 249500 | 250000 | 250000 | 249500 | 13007 |
| 550 | 20240423 | 093700 | 105725491500 | 249500 | 249500 | 250000 | 249500 | 957 |
| 551 | 20240423 | 093600 | 105486450000 | 250000 | 250000 | 250000 | 249500 | 593 |
| 552 | 20240423 | 093500 | 105338420500 | 249500 | 249500 | 250000 | 249500 | 6113 |
| 553 | 20240423 | 093400 | 103812768000 | 249500 | 250000 | 250000 | 249500 | 1177 |
| 554 | 20240423 | 093300 | 103518922000 | 250000 | 250000 | 250000 | 249500 | 3999 |
| 555 | 20240423 | 093200 | 102519365000 | 250000 | 249500 | 250000 | 249000 | 7355 |
| 556 | 20240423 | 093100 | 100684323000 | 249500 | 249500 | 249500 | 249000 | 2476 |
| 557 | 20240423 | 093000 | 100066680500 | 249500 | 249500 | 249500 | 249000 | 1643 |
| 558 | 20240423 | 092900 | 99656894500 | 249000 | 249000 | 249500 | 249000 | 2992 |
| 559 | 20240423 | 092800 | 98910449000 | 249500 | 249000 | 249500 | 249000 | 2305 |
| 560 | 20240423 | 092700 | 98335669000 | 249500 | 249500 | 249500 | 249000 | 1655 |
| 561 | 20240423 | 092600 | 97923070500 | 249500 | 249000 | 249500 | 249000 | 863 |
| 562 | 20240423 | 092500 | 97707966000 | 249000 | 249000 | 249500 | 248500 | 3140 |
| 563 | 20240423 | 092400 | 96925738500 | 249000 | 249000 | 249500 | 248500 | 3487 |
| 564 | 20240423 | 092300 | 96057403500 | 249500 | 249500 | 249500 | 249000 | 1115 |
| 565 | 20240423 | 092200 | 95779547500 | 249500 | 249500 | 249500 | 248500 | 6056 |
| 566 | 20240423 | 092100 | 94271517000 | 249500 | 248000 | 249500 | 247500 | 12100 |
| 567 | 20240423 | 092000 | 91263577500 | 247500 | 247500 | 248000 | 247000 | 7699 |
| 568 | 20240423 | 091900 | 89357635500 | 248000 | 247000 | 248000 | 247000 | 5392 |
| 569 | 20240423 | 091800 | 88023148500 | 247000 | 247500 | 248000 | 247000 | 4889 |
| 570 | 20240423 | 091700 | 86813017500 | 248000 | 249000 | 249000 | 247500 | 12495 |
| 571 | 20240423 | 091600 | 83710460500 | 249000 | 249000 | 249500 | 248500 | 11907 |
| 572 | 20240423 | 091500 | 80744842000 | 249000 | 249500 | 250000 | 249000 | 6196 |
| 573 | 20240423 | 091400 | 79200185500 | 249500 | 250000 | 250000 | 249500 | 8441 |
| 574 | 20240423 | 091300 | 77093870000 | 249500 | 250000 | 250500 | 249500 | 15056 |
| 575 | 20240423 | 091200 | 73330014500 | 250000 | 250500 | 250500 | 250000 | 4236 |
| 576 | 20240423 | 091100 | 72270297500 | 250500 | 251000 | 251000 | 250000 | 11496 |
| 577 | 20240423 | 091000 | 69390279500 | 250500 | 251000 | 251000 | 250500 | 3500 |
| 578 | 20240423 | 090900 | 68512792500 | 251000 | 250000 | 251000 | 250000 | 14547 |
| 579 | 20240423 | 090800 | 64868609000 | 250500 | 250000 | 250500 | 250000 | 12690 |
| 580 | 20240423 | 090700 | 61694728000 | 250500 | 250500 | 251000 | 250000 | 35290 |
| 581 | 20240423 | 090600 | 52862835500 | 250500 | 249500 | 251000 | 249500 | 27122 |
| 582 | 20240423 | 090500 | 46075984000 | 249500 | 249500 | 250000 | 249500 | 6127 |
| 583 | 20240423 | 090400 | 44545790000 | 249500 | 250000 | 250000 | 249000 | 11295 |
| 584 | 20240423 | 090300 | 41727398500 | 250000 | 249500 | 250500 | 249500 | 13550 |
| 585 | 20240423 | 090200 | 38340454000 | 250500 | 250500 | 251000 | 249500 | 20008 |
| 586 | 20240423 | 090100 | 33325977500 | 250500 | 251000 | 251500 | 250500 | 14364 |
| 587 | 20240423 | 090000 | 29719320500 | 250500 | 250000 | 251000 | 248000 | 118776 |