35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240429 | 184500 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 43111 |
| 3 | 20240429 | 184400 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 4 | 20240429 | 184300 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 5 | 20240429 | 184200 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 6 | 20240429 | 184100 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 7 | 20240429 | 184000 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 8 | 20240429 | 183900 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 9 | 20240429 | 183800 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 10 | 20240429 | 183700 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 11 | 20240429 | 183600 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 12 | 20240429 | 183500 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 13 | 20240429 | 183400 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 14 | 20240429 | 183300 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 15 | 20240429 | 183200 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 16 | 20240429 | 183100 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 17 | 20240429 | 183000 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 18 | 20240429 | 182900 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 19 | 20240429 | 182800 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 20 | 20240429 | 182700 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 21 | 20240429 | 182600 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 22 | 20240429 | 182500 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 23 | 20240429 | 182400 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 24 | 20240429 | 182300 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 25 | 20240429 | 182200 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 26 | 20240429 | 182100 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 27 | 20240429 | 182000 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 28 | 20240429 | 181900 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 29 | 20240429 | 181800 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 30 | 20240429 | 181700 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 31 | 20240429 | 181600 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 32 | 20240429 | 181500 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 43111 |
| 33 | 20240429 | 181400 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 34 | 20240429 | 181300 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 35 | 20240429 | 181200 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 36 | 20240429 | 181100 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 37 | 20240429 | 181000 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 38 | 20240429 | 180900 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 39 | 20240429 | 180800 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 40 | 20240429 | 180700 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 41 | 20240429 | 180600 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 42 | 20240429 | 180500 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 43 | 20240429 | 180400 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 44 | 20240429 | 180300 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 45 | 20240429 | 180200 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 46 | 20240429 | 180100 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 47 | 20240429 | 180000 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 48 | 20240429 | 175900 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 49 | 20240429 | 175800 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 50 | 20240429 | 175700 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 51 | 20240429 | 175600 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 52 | 20240429 | 175500 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 53 | 20240429 | 175400 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 54 | 20240429 | 175300 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 55 | 20240429 | 175200 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 56 | 20240429 | 175100 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 57 | 20240429 | 175000 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 58 | 20240429 | 174900 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 59 | 20240429 | 174800 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 60 | 20240429 | 174700 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 61 | 20240429 | 174600 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 62 | 20240429 | 174500 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 43111 |
| 63 | 20240429 | 174400 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 64 | 20240429 | 174300 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 65 | 20240429 | 174200 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 66 | 20240429 | 174100 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 67 | 20240429 | 174000 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 68 | 20240429 | 173900 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 69 | 20240429 | 173800 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 70 | 20240429 | 173700 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 71 | 20240429 | 173600 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 72 | 20240429 | 173500 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 73 | 20240429 | 173400 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 74 | 20240429 | 173300 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 75 | 20240429 | 173200 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 76 | 20240429 | 173100 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 77 | 20240429 | 173000 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 78 | 20240429 | 172900 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 79 | 20240429 | 172800 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 80 | 20240429 | 172700 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 81 | 20240429 | 172600 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 82 | 20240429 | 172500 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 83 | 20240429 | 172400 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 84 | 20240429 | 172300 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 85 | 20240429 | 172200 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 86 | 20240429 | 172100 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 87 | 20240429 | 172000 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 88 | 20240429 | 171900 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 89 | 20240429 | 171800 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 90 | 20240429 | 171700 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 91 | 20240429 | 171600 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 92 | 20240429 | 171500 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 43111 |
| 93 | 20240429 | 171400 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 94 | 20240429 | 171300 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 95 | 20240429 | 171200 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 96 | 20240429 | 171100 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 97 | 20240429 | 171000 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 98 | 20240429 | 170900 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 99 | 20240429 | 170800 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 100 | 20240429 | 170700 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 101 | 20240429 | 170600 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 102 | 20240429 | 170500 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 103 | 20240429 | 170400 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 104 | 20240429 | 170300 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 105 | 20240429 | 170200 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 106 | 20240429 | 170100 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 107 | 20240429 | 170000 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 108 | 20240429 | 165900 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 109 | 20240429 | 165800 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 110 | 20240429 | 165700 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 111 | 20240429 | 165600 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 112 | 20240429 | 165500 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 113 | 20240429 | 165400 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 114 | 20240429 | 165300 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 115 | 20240429 | 165200 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 116 | 20240429 | 165100 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 117 | 20240429 | 165000 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 118 | 20240429 | 164900 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 119 | 20240429 | 164800 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 120 | 20240429 | 164700 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 121 | 20240429 | 164600 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 122 | 20240429 | 164500 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 43111 |
| 123 | 20240429 | 164400 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 124 | 20240429 | 164300 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 125 | 20240429 | 164200 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 126 | 20240429 | 164100 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 127 | 20240429 | 164000 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 128 | 20240429 | 163900 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 129 | 20240429 | 163800 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 130 | 20240429 | 163700 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 131 | 20240429 | 163600 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 132 | 20240429 | 163500 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 133 | 20240429 | 163400 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 134 | 20240429 | 163300 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 135 | 20240429 | 163200 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 136 | 20240429 | 163100 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 137 | 20240429 | 163000 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 138 | 20240429 | 162900 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 139 | 20240429 | 162800 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 140 | 20240429 | 162700 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 141 | 20240429 | 162600 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 142 | 20240429 | 162500 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 143 | 20240429 | 162400 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 144 | 20240429 | 162300 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 145 | 20240429 | 162200 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 146 | 20240429 | 162100 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 147 | 20240429 | 162000 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 148 | 20240429 | 161900 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 149 | 20240429 | 161800 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 150 | 20240429 | 161700 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 151 | 20240429 | 161600 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 152 | 20240429 | 161500 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 43111 |
| 153 | 20240429 | 161400 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 154 | 20240429 | 161300 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 155 | 20240429 | 161200 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 156 | 20240429 | 161100 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 157 | 20240429 | 161000 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 158 | 20240429 | 160900 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 159 | 20240429 | 160800 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 160 | 20240429 | 160700 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 161 | 20240429 | 160600 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 162 | 20240429 | 160500 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 163 | 20240429 | 160400 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 164 | 20240429 | 160300 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 165 | 20240429 | 160200 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 166 | 20240429 | 160100 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 167 | 20240429 | 160000 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 168 | 20240429 | 155900 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 169 | 20240429 | 155800 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 170 | 20240429 | 155700 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 171 | 20240429 | 155600 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 172 | 20240429 | 155500 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 173 | 20240429 | 155400 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 174 | 20240429 | 155300 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 175 | 20240429 | 155200 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 176 | 20240429 | 155100 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 177 | 20240429 | 155000 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 178 | 20240429 | 154900 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 179 | 20240429 | 154800 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 180 | 20240429 | 154700 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 181 | 20240429 | 154600 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 182 | 20240429 | 154500 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 43111 |
| 183 | 20240429 | 154400 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 184 | 20240429 | 154300 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 185 | 20240429 | 154200 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 186 | 20240429 | 154100 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 187 | 20240429 | 154000 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 188 | 20240429 | 153900 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 189 | 20240429 | 153800 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 190 | 20240429 | 153700 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 191 | 20240429 | 153600 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 192 | 20240429 | 153500 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 193 | 20240429 | 153400 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 194 | 20240429 | 153300 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 195 | 20240429 | 153200 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 196 | 20240429 | 153100 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 197 | 20240429 | 153000 | 213513703000 | 251500 | 251500 | 251500 | 251500 | 43111 |
| 198 | 20240429 | 152900 | 202671286500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 199 | 20240429 | 152800 | 202671286500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 200 | 20240429 | 152700 | 202671286500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 201 | 20240429 | 152600 | 202671286500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 202 | 20240429 | 152500 | 202671286500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 203 | 20240429 | 152400 | 202671286500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 204 | 20240429 | 152300 | 202671286500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 205 | 20240429 | 152200 | 202671286500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 206 | 20240429 | 152100 | 202671286500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 207 | 20240429 | 152000 | 202671286500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 208 | 20240429 | 151900 | 202671286500 | 252000 | 251500 | 252000 | 251000 | 5089 |
| 209 | 20240429 | 151800 | 201391300500 | 251500 | 251500 | 252000 | 251500 | 1172 |
| 210 | 20240429 | 151700 | 201096524500 | 251500 | 253000 | 253000 | 251500 | 12117 |
| 211 | 20240429 | 151600 | 198037248000 | 252500 | 253000 | 253000 | 252500 | 1494 |
| 212 | 20240429 | 151500 | 197659707500 | 253000 | 253000 | 253000 | 252500 | 1233 |
| 213 | 20240429 | 151400 | 197347903500 | 253000 | 252500 | 253000 | 252500 | 529 |
| 214 | 20240429 | 151300 | 197214187000 | 252500 | 252500 | 253000 | 252500 | 868 |
| 215 | 20240429 | 151200 | 196994816000 | 253000 | 252500 | 253000 | 252500 | 1096 |
| 216 | 20240429 | 151100 | 196717614500 | 252500 | 252000 | 253000 | 252000 | 4909 |
| 217 | 20240429 | 151000 | 195478080500 | 252500 | 252500 | 252500 | 251500 | 6939 |
| 218 | 20240429 | 150900 | 193728592000 | 252500 | 252500 | 253000 | 252000 | 4376 |
| 219 | 20240429 | 150800 | 192623920500 | 253000 | 253000 | 253000 | 252500 | 8578 |
| 220 | 20240429 | 150700 | 190457060000 | 253000 | 253000 | 253000 | 252500 | 2870 |
| 221 | 20240429 | 150600 | 189730987500 | 253000 | 253000 | 253000 | 252500 | 2395 |
| 222 | 20240429 | 150500 | 189125149500 | 253000 | 252000 | 253000 | 252000 | 2705 |
| 223 | 20240429 | 150400 | 188442072500 | 252500 | 252500 | 252500 | 252000 | 6409 |
| 224 | 20240429 | 150300 | 186823810000 | 252500 | 252500 | 252500 | 252000 | 1553 |
| 225 | 20240429 | 150200 | 186431777000 | 252000 | 252500 | 252500 | 252000 | 1123 |
| 226 | 20240429 | 150100 | 186148378500 | 252500 | 252000 | 252500 | 252000 | 1033 |
| 227 | 20240429 | 150000 | 185887621500 | 252500 | 251500 | 252500 | 251500 | 9451 |
| 228 | 20240429 | 145900 | 183505582000 | 251500 | 252000 | 252000 | 251500 | 1249 |
| 229 | 20240429 | 145800 | 183191117500 | 252000 | 252000 | 252000 | 251500 | 908 |
| 230 | 20240429 | 145700 | 182962445000 | 252000 | 251500 | 252000 | 251500 | 2004 |
| 231 | 20240429 | 145600 | 182457506000 | 252000 | 252000 | 252000 | 251500 | 3386 |
| 232 | 20240429 | 145500 | 181605210500 | 251500 | 251000 | 252000 | 251000 | 3019 |
| 233 | 20240429 | 145400 | 180845759000 | 251000 | 251000 | 251500 | 251000 | 1578 |
| 234 | 20240429 | 145300 | 180448960000 | 251500 | 251000 | 251500 | 251000 | 523 |
| 235 | 20240429 | 145200 | 180317465500 | 251500 | 251000 | 251500 | 251000 | 830 |
| 236 | 20240429 | 145100 | 180108851500 | 251500 | 251500 | 251500 | 251000 | 1418 |
| 237 | 20240429 | 145000 | 179752473000 | 251500 | 251000 | 251500 | 251000 | 380 |
| 238 | 20240429 | 144900 | 179656953500 | 251000 | 251000 | 251500 | 251000 | 572 |
| 239 | 20240429 | 144800 | 179513161000 | 251000 | 251500 | 251500 | 251000 | 1338 |
| 240 | 20240429 | 144700 | 179176702500 | 251500 | 251000 | 252000 | 251000 | 2116 |
| 241 | 20240429 | 144600 | 178644583500 | 251500 | 251000 | 251500 | 251000 | 405 |
| 242 | 20240429 | 144500 | 178542800500 | 251000 | 251000 | 251500 | 251000 | 1061 |
| 243 | 20240429 | 144400 | 178275985000 | 251500 | 251500 | 252000 | 251000 | 4047 |
| 244 | 20240429 | 144300 | 177258098000 | 252000 | 252000 | 252000 | 251500 | 783 |
| 245 | 20240429 | 144200 | 177061037000 | 251500 | 252000 | 252000 | 251500 | 957 |
| 246 | 20240429 | 144100 | 176819923500 | 251500 | 251500 | 252000 | 251500 | 149 |
| 247 | 20240429 | 144000 | 176782421000 | 252000 | 252000 | 253000 | 251500 | 7920 |
| 248 | 20240429 | 143900 | 174785274000 | 252500 | 252500 | 252500 | 252000 | 1168 |
| 249 | 20240429 | 143800 | 174490412500 | 252500 | 252500 | 252500 | 252000 | 276 |
| 250 | 20240429 | 143700 | 174420756000 | 252500 | 252000 | 252500 | 252000 | 396 |
| 251 | 20240429 | 143600 | 174320793000 | 252000 | 251500 | 252500 | 251500 | 3675 |
| 252 | 20240429 | 143500 | 173394253500 | 252000 | 252000 | 252000 | 251500 | 347 |
| 253 | 20240429 | 143400 | 173306862500 | 251500 | 252000 | 252500 | 251500 | 8177 |
| 254 | 20240429 | 143300 | 171246330000 | 251500 | 251500 | 252000 | 251500 | 1057 |
| 255 | 20240429 | 143200 | 170980045000 | 251500 | 252000 | 252000 | 251500 | 830 |
| 256 | 20240429 | 143100 | 170770941500 | 251500 | 251500 | 252000 | 251500 | 297 |
| 257 | 20240429 | 143000 | 170696118500 | 251500 | 251500 | 252000 | 251500 | 1266 |
| 258 | 20240429 | 142900 | 170377367500 | 251500 | 251500 | 252000 | 251500 | 350 |
| 259 | 20240429 | 142800 | 170289241000 | 251500 | 251500 | 252000 | 251500 | 401 |
| 260 | 20240429 | 142700 | 170188271000 | 252000 | 251500 | 252000 | 251500 | 857 |
| 261 | 20240429 | 142600 | 169972469500 | 252000 | 252500 | 252500 | 251500 | 3559 |
| 262 | 20240429 | 142500 | 169075889500 | 252000 | 252500 | 252500 | 252000 | 213 |
| 263 | 20240429 | 142400 | 169022183500 | 252000 | 252500 | 252500 | 252000 | 5209 |
| 264 | 20240429 | 142300 | 167708968000 | 252000 | 252500 | 252500 | 252000 | 628 |
| 265 | 20240429 | 142200 | 167550503000 | 252000 | 252500 | 253000 | 252000 | 11119 |
| 266 | 20240429 | 142100 | 164742973500 | 252000 | 252000 | 252500 | 252000 | 2899 |
| 267 | 20240429 | 142000 | 164011067500 | 252000 | 252000 | 252500 | 252000 | 1121 |
| 268 | 20240429 | 141900 | 163728172500 | 252000 | 252000 | 252500 | 252000 | 535 |
| 269 | 20240429 | 141800 | 163593160500 | 252000 | 251500 | 252500 | 251500 | 9295 |
| 270 | 20240429 | 141700 | 161251047500 | 252000 | 251500 | 252000 | 251500 | 434 |
| 271 | 20240429 | 141600 | 161141739000 | 251500 | 251500 | 252000 | 251500 | 531 |
| 272 | 20240429 | 141500 | 161008040000 | 251500 | 252000 | 252000 | 251500 | 1389 |
| 273 | 20240429 | 141400 | 160658147000 | 251500 | 252000 | 252000 | 251500 | 200 |
| 274 | 20240429 | 141300 | 160607805500 | 251500 | 251500 | 252000 | 251500 | 675 |
| 275 | 20240429 | 141200 | 160437884000 | 251500 | 252000 | 252000 | 251500 | 1111 |
| 276 | 20240429 | 141100 | 160157992000 | 251500 | 251500 | 252000 | 251500 | 444 |
| 277 | 20240429 | 141000 | 160046168000 | 251500 | 251500 | 252000 | 251500 | 868 |
| 278 | 20240429 | 140900 | 159827498500 | 251500 | 251500 | 252000 | 251500 | 1010 |
| 279 | 20240429 | 140800 | 159573062500 | 251500 | 251500 | 252000 | 251000 | 4462 |
| 280 | 20240429 | 140700 | 158450549000 | 251500 | 251500 | 251500 | 251000 | 365 |
| 281 | 20240429 | 140600 | 158358820500 | 251000 | 251000 | 251500 | 251000 | 1071 |
| 282 | 20240429 | 140500 | 158089564500 | 251000 | 251000 | 251500 | 251000 | 1447 |
| 283 | 20240429 | 140400 | 157726242000 | 251000 | 251000 | 251500 | 251000 | 216 |
| 284 | 20240429 | 140300 | 157671954000 | 251000 | 251000 | 251500 | 251000 | 1215 |
| 285 | 20240429 | 140200 | 157366465500 | 251000 | 251500 | 251500 | 251000 | 1311 |
| 286 | 20240429 | 140100 | 157037334500 | 251500 | 251500 | 251500 | 251000 | 271 |
| 287 | 20240429 | 140000 | 156969198000 | 251500 | 251500 | 251500 | 251000 | 366 |
| 288 | 20240429 | 135900 | 156877187500 | 251000 | 251500 | 251500 | 251000 | 849 |
| 289 | 20240429 | 135800 | 156663796000 | 251500 | 251000 | 251500 | 251000 | 382 |
| 290 | 20240429 | 135700 | 156567820500 | 251500 | 251000 | 251500 | 251000 | 171 |
| 291 | 20240429 | 135600 | 156524830000 | 251000 | 251500 | 251500 | 251000 | 968 |
| 292 | 20240429 | 135500 | 156281512500 | 251500 | 250500 | 251500 | 250500 | 4586 |
| 293 | 20240429 | 135400 | 155130454000 | 251000 | 250500 | 251000 | 250500 | 181 |
| 294 | 20240429 | 135300 | 155085072000 | 251000 | 250500 | 251000 | 250500 | 221 |
| 295 | 20240429 | 135200 | 155029683000 | 250500 | 250500 | 251000 | 250500 | 172 |
| 296 | 20240429 | 135100 | 154986564000 | 251000 | 250500 | 251000 | 250000 | 5758 |
| 297 | 20240429 | 135000 | 153543531000 | 250500 | 250000 | 250500 | 250000 | 891 |
| 298 | 20240429 | 134900 | 153320368000 | 250000 | 250000 | 250500 | 249500 | 2007 |
| 299 | 20240429 | 134800 | 152818559500 | 250000 | 250000 | 250000 | 249500 | 833 |
| 300 | 20240429 | 134700 | 152610548000 | 249500 | 250000 | 250500 | 249500 | 5109 |
| 301 | 20240429 | 134600 | 151333430000 | 250000 | 251000 | 251000 | 250000 | 8196 |
| 302 | 20240429 | 134500 | 149281782000 | 250500 | 250500 | 251000 | 250500 | 409 |
| 303 | 20240429 | 134400 | 149179307500 | 251000 | 250500 | 251000 | 250500 | 498 |
| 304 | 20240429 | 134300 | 149054502500 | 250500 | 250500 | 251000 | 250500 | 798 |
| 305 | 20240429 | 134200 | 148854346000 | 251000 | 251000 | 251000 | 250500 | 818 |
| 306 | 20240429 | 134100 | 148649418000 | 250500 | 251000 | 251000 | 250500 | 534 |
| 307 | 20240429 | 134000 | 148515638000 | 250500 | 250500 | 251000 | 250500 | 225 |
| 308 | 20240429 | 133900 | 148459247000 | 251000 | 251000 | 251500 | 250500 | 6648 |
| 309 | 20240429 | 133800 | 146791292500 | 251000 | 251000 | 251500 | 251000 | 261 |
| 310 | 20240429 | 133700 | 146725687500 | 251500 | 251500 | 252000 | 251000 | 5448 |
| 311 | 20240429 | 133600 | 145355789000 | 251500 | 252000 | 252500 | 251500 | 7266 |
| 312 | 20240429 | 133500 | 143525431000 | 252000 | 252000 | 252500 | 252000 | 2349 |
| 313 | 20240429 | 133400 | 142933425500 | 252500 | 252500 | 252500 | 252000 | 525 |
| 314 | 20240429 | 133300 | 142801060500 | 252000 | 252500 | 252500 | 252000 | 399 |
| 315 | 20240429 | 133200 | 142700332000 | 252500 | 252000 | 252500 | 252000 | 317 |
| 316 | 20240429 | 133100 | 142620396500 | 252000 | 252500 | 252500 | 252000 | 638 |
| 317 | 20240429 | 133000 | 142459559500 | 252500 | 252500 | 252500 | 252000 | 396 |
| 318 | 20240429 | 132900 | 142359686000 | 252500 | 252000 | 252500 | 252000 | 243 |
| 319 | 20240429 | 132800 | 142298401500 | 252000 | 252500 | 252500 | 252000 | 511 |
| 320 | 20240429 | 132700 | 142169454000 | 252000 | 252000 | 252500 | 252000 | 300 |
| 321 | 20240429 | 132600 | 142093842000 | 252000 | 252500 | 252500 | 252000 | 900 |
| 322 | 20240429 | 132500 | 141866915000 | 252000 | 252000 | 252500 | 252000 | 329 |
| 323 | 20240429 | 132400 | 141783936500 | 252500 | 252000 | 252500 | 252000 | 191 |
| 324 | 20240429 | 132300 | 141735786500 | 252000 | 252000 | 252500 | 252000 | 272 |
| 325 | 20240429 | 132200 | 141667177500 | 252500 | 252500 | 252500 | 252000 | 168 |
| 326 | 20240429 | 132100 | 141624818500 | 252000 | 252500 | 252500 | 252000 | 2195 |
| 327 | 20240429 | 132000 | 141071667000 | 252000 | 252500 | 252500 | 252000 | 254 |
| 328 | 20240429 | 131900 | 141007609000 | 252000 | 252500 | 252500 | 252000 | 769 |
| 329 | 20240429 | 131800 | 140813655000 | 252000 | 252000 | 252500 | 252000 | 726 |
| 330 | 20240429 | 131700 | 140630660500 | 252000 | 252000 | 252500 | 252000 | 270 |
| 331 | 20240429 | 131600 | 140562538500 | 252500 | 252000 | 252500 | 252000 | 253 |
| 332 | 20240429 | 131500 | 140498722500 | 252500 | 252000 | 252500 | 252000 | 814 |
| 333 | 20240429 | 131400 | 140293469500 | 252500 | 252000 | 252500 | 252000 | 243 |
| 334 | 20240429 | 131300 | 140232170500 | 252000 | 252000 | 252500 | 252000 | 228 |
| 335 | 20240429 | 131200 | 140174698500 | 252000 | 252500 | 252500 | 252000 | 1282 |
| 336 | 20240429 | 131100 | 139851598500 | 252500 | 252000 | 252500 | 252000 | 281 |
| 337 | 20240429 | 131000 | 139780767500 | 252500 | 252000 | 252500 | 252000 | 395 |
| 338 | 20240429 | 130900 | 139681087500 | 252500 | 252500 | 252500 | 252000 | 240 |
| 339 | 20240429 | 130800 | 139620548000 | 252500 | 252000 | 252500 | 252000 | 367 |
| 340 | 20240429 | 130700 | 139528045500 | 252500 | 252500 | 252500 | 252000 | 116 |
| 341 | 20240429 | 130600 | 139498798000 | 252500 | 252000 | 252500 | 252000 | 210 |
| 342 | 20240429 | 130500 | 139445843500 | 252000 | 252000 | 252500 | 252000 | 396 |
| 343 | 20240429 | 130400 | 139346036000 | 252000 | 252000 | 252500 | 252000 | 228 |
| 344 | 20240429 | 130300 | 139288567000 | 252500 | 252000 | 252500 | 252000 | 455 |
| 345 | 20240429 | 130200 | 139173836500 | 252500 | 252000 | 252500 | 252000 | 389 |
| 346 | 20240429 | 130100 | 139075802000 | 252000 | 252000 | 252500 | 251500 | 2524 |
| 347 | 20240429 | 130000 | 138439796000 | 252000 | 251500 | 252000 | 251500 | 207 |
| 348 | 20240429 | 125900 | 138387692000 | 251500 | 252500 | 252500 | 251500 | 2208 |
| 349 | 20240429 | 125800 | 137831389000 | 252000 | 252500 | 252500 | 252000 | 946 |
| 350 | 20240429 | 125700 | 137592972000 | 252500 | 252000 | 252500 | 252000 | 316 |
| 351 | 20240429 | 125600 | 137513308500 | 252500 | 252500 | 252500 | 252000 | 1063 |
| 352 | 20240429 | 125500 | 137245293500 | 252500 | 252000 | 252500 | 252000 | 147 |
| 353 | 20240429 | 125400 | 137208226500 | 252000 | 252500 | 252500 | 252000 | 132 |
| 354 | 20240429 | 125300 | 137174944500 | 252000 | 252000 | 252500 | 252000 | 133 |
| 355 | 20240429 | 125200 | 137141417000 | 252500 | 252000 | 252500 | 252000 | 5335 |
| 356 | 20240429 | 125100 | 135796944000 | 252000 | 252000 | 252500 | 252000 | 402 |
| 357 | 20240429 | 125000 | 135695455000 | 252000 | 252000 | 252500 | 252000 | 611 |
| 358 | 20240429 | 124900 | 135541219000 | 252500 | 252000 | 252500 | 252000 | 506 |
| 359 | 20240429 | 124800 | 135413569000 | 252000 | 252000 | 252500 | 252000 | 206 |
| 360 | 20240429 | 124700 | 135361596000 | 252500 | 252500 | 252500 | 252000 | 496 |
| 361 | 20240429 | 124600 | 135236406500 | 252000 | 252500 | 252500 | 252000 | 235 |
| 362 | 20240429 | 124500 | 135177103500 | 252000 | 252000 | 252500 | 252000 | 299 |
| 363 | 20240429 | 124400 | 135101648500 | 252000 | 252500 | 252500 | 252000 | 367 |
| 364 | 20240429 | 124300 | 135009085000 | 252000 | 252500 | 252500 | 252000 | 441 |
| 365 | 20240429 | 124200 | 134897750000 | 252500 | 252000 | 252500 | 252000 | 489 |
| 366 | 20240429 | 124100 | 134774307000 | 252500 | 252500 | 252500 | 252000 | 281 |
| 367 | 20240429 | 124000 | 134703402000 | 252500 | 252000 | 252500 | 252000 | 1959 |
| 368 | 20240429 | 123900 | 134209664500 | 252500 | 252500 | 252500 | 252000 | 327 |
| 369 | 20240429 | 123800 | 134127138500 | 252000 | 252000 | 252500 | 251500 | 5599 |
| 370 | 20240429 | 123700 | 132715567000 | 252000 | 252000 | 252000 | 251500 | 894 |
| 371 | 20240429 | 123600 | 132490310500 | 252000 | 252000 | 252000 | 251500 | 292 |
| 372 | 20240429 | 123500 | 132416735000 | 252000 | 251500 | 252000 | 251500 | 290 |
| 373 | 20240429 | 123400 | 132343728000 | 252000 | 252000 | 252000 | 251500 | 449 |
| 374 | 20240429 | 123300 | 132230616500 | 251500 | 251500 | 252000 | 251500 | 382 |
| 375 | 20240429 | 123200 | 132134451000 | 251500 | 251500 | 252000 | 251500 | 281 |
| 376 | 20240429 | 123100 | 132063695000 | 252000 | 251500 | 252000 | 251500 | 687 |
| 377 | 20240429 | 123000 | 131890639500 | 251500 | 252000 | 252000 | 251500 | 838 |
| 378 | 20240429 | 122900 | 131679502000 | 252000 | 252000 | 252000 | 251500 | 321 |
| 379 | 20240429 | 122800 | 131598679500 | 252000 | 252000 | 252000 | 251500 | 399 |
| 380 | 20240429 | 122700 | 131498193000 | 251500 | 252000 | 252000 | 251500 | 1133 |
| 381 | 20240429 | 122600 | 131213220000 | 251500 | 252000 | 252000 | 251500 | 556 |
| 382 | 20240429 | 122500 | 131073358000 | 251500 | 252000 | 252000 | 251500 | 124 |
| 383 | 20240429 | 122400 | 131042163500 | 251500 | 252000 | 252000 | 251500 | 382 |
| 384 | 20240429 | 122300 | 130945954500 | 251500 | 252000 | 252000 | 251500 | 54 |
| 385 | 20240429 | 122200 | 130932360000 | 252000 | 252000 | 252000 | 251500 | 235 |
| 386 | 20240429 | 122100 | 130873225500 | 252000 | 251500 | 252000 | 251500 | 741 |
| 387 | 20240429 | 122000 | 130686842500 | 251500 | 252000 | 252000 | 251500 | 1067 |
| 388 | 20240429 | 121900 | 130418464000 | 252000 | 252000 | 252500 | 251500 | 9584 |
| 389 | 20240429 | 121800 | 128003316000 | 252000 | 252500 | 252500 | 252000 | 183 |
| 390 | 20240429 | 121700 | 127957164000 | 252500 | 252500 | 252500 | 252000 | 299 |
| 391 | 20240429 | 121600 | 127881792000 | 252000 | 252000 | 252500 | 252000 | 104 |
| 392 | 20240429 | 121500 | 127855572000 | 252500 | 252500 | 252500 | 252000 | 257 |
| 393 | 20240429 | 121400 | 127790792000 | 252000 | 252000 | 252500 | 252000 | 487 |
| 394 | 20240429 | 121300 | 127667999000 | 252000 | 252000 | 252500 | 252000 | 246 |
| 395 | 20240429 | 121200 | 127605988000 | 252000 | 252000 | 252500 | 252000 | 1506 |
| 396 | 20240429 | 121100 | 127226391000 | 252000 | 252500 | 252500 | 252000 | 400 |
| 397 | 20240429 | 121000 | 127125534500 | 252000 | 252000 | 252500 | 252000 | 393 |
| 398 | 20240429 | 120900 | 127026473000 | 252000 | 252000 | 252500 | 251500 | 2225 |
| 399 | 20240429 | 120800 | 126465518500 | 252000 | 251500 | 252000 | 251500 | 401 |
| 400 | 20240429 | 120700 | 126364530500 | 251500 | 252500 | 252500 | 251500 | 1855 |
| 401 | 20240429 | 120600 | 125897032500 | 252500 | 252500 | 252500 | 252000 | 117 |
| 402 | 20240429 | 120500 | 125867533000 | 252500 | 252000 | 252500 | 252000 | 330 |
| 403 | 20240429 | 120400 | 125784333000 | 252000 | 252000 | 252500 | 252000 | 292 |
| 404 | 20240429 | 120300 | 125710739500 | 252500 | 252000 | 252500 | 252000 | 188 |
| 405 | 20240429 | 120200 | 125663348500 | 252000 | 252500 | 252500 | 252000 | 173 |
| 406 | 20240429 | 120100 | 125619734500 | 252000 | 252000 | 252500 | 252000 | 869 |
| 407 | 20240429 | 120000 | 125400672000 | 252500 | 252000 | 252500 | 252000 | 3692 |
| 408 | 20240429 | 115900 | 124470214500 | 252000 | 252000 | 252500 | 252000 | 185 |
| 409 | 20240429 | 115800 | 124423549000 | 252500 | 252000 | 252500 | 252000 | 265 |
| 410 | 20240429 | 115700 | 124356732000 | 252500 | 252500 | 252500 | 252000 | 295 |
| 411 | 20240429 | 115600 | 124282354000 | 252500 | 252500 | 252500 | 252000 | 259 |
| 412 | 20240429 | 115500 | 124217059500 | 252500 | 252500 | 252500 | 252000 | 289 |
| 413 | 20240429 | 115400 | 124144094000 | 252000 | 252000 | 252500 | 252000 | 305 |
| 414 | 20240429 | 115300 | 124067183500 | 252000 | 252000 | 252500 | 252000 | 287 |
| 415 | 20240429 | 115200 | 123994813500 | 252000 | 252000 | 252500 | 252000 | 704 |
| 416 | 20240429 | 115100 | 123817334500 | 252500 | 252500 | 252500 | 252000 | 749 |
| 417 | 20240429 | 115000 | 123628545500 | 252000 | 252500 | 252500 | 252000 | 196 |
| 418 | 20240429 | 114900 | 123579132500 | 252000 | 252500 | 252500 | 252000 | 489 |
| 419 | 20240429 | 114800 | 123455840500 | 252500 | 252500 | 252500 | 252000 | 101 |
| 420 | 20240429 | 114700 | 123430347000 | 252000 | 252000 | 252500 | 252000 | 476 |
| 421 | 20240429 | 114600 | 123310338000 | 252000 | 252500 | 252500 | 252000 | 108 |
| 422 | 20240429 | 114500 | 123283095500 | 252000 | 252000 | 252500 | 252000 | 109 |
| 423 | 20240429 | 114400 | 123255602000 | 252000 | 252000 | 252500 | 252000 | 354 |
| 424 | 20240429 | 114300 | 123166308000 | 252500 | 252500 | 252500 | 252000 | 181 |
| 425 | 20240429 | 114200 | 123120638500 | 252000 | 252000 | 252500 | 252000 | 263 |
| 426 | 20240429 | 114100 | 123054278000 | 252000 | 252000 | 252500 | 252000 | 547 |
| 427 | 20240429 | 114000 | 122916419500 | 252500 | 252000 | 252500 | 252000 | 273 |
| 428 | 20240429 | 113900 | 122847566500 | 252000 | 252000 | 252500 | 252000 | 260 |
| 429 | 20240429 | 113800 | 122782011000 | 252000 | 252000 | 252500 | 252000 | 236 |
| 430 | 20240429 | 113700 | 122722508000 | 252000 | 252000 | 252500 | 252000 | 179 |
| 431 | 20240429 | 113600 | 122677380000 | 252000 | 252500 | 252500 | 252000 | 510 |
| 432 | 20240429 | 113500 | 122548818000 | 252500 | 252500 | 252500 | 252000 | 252 |
| 433 | 20240429 | 113400 | 122485239500 | 252000 | 252000 | 252500 | 252000 | 541 |
| 434 | 20240429 | 113300 | 122348725500 | 252000 | 252000 | 252500 | 252000 | 224 |
| 435 | 20240429 | 113200 | 122292246000 | 252000 | 252500 | 252500 | 251500 | 2981 |
| 436 | 20240429 | 113100 | 121541202000 | 252000 | 252500 | 252500 | 252000 | 125 |
| 437 | 20240429 | 113000 | 121509695000 | 252500 | 252500 | 252500 | 252000 | 504 |
| 438 | 20240429 | 112900 | 121382672000 | 252500 | 252000 | 252500 | 252000 | 734 |
| 439 | 20240429 | 112800 | 121197679000 | 252500 | 252500 | 252500 | 252000 | 220 |
| 440 | 20240429 | 112700 | 121142214000 | 252500 | 252500 | 252500 | 252000 | 9402 |
| 441 | 20240429 | 112600 | 118772532000 | 252000 | 252500 | 252500 | 252000 | 855 |
| 442 | 20240429 | 112500 | 118556715500 | 252000 | 252000 | 252500 | 252000 | 242 |
| 443 | 20240429 | 112400 | 118495697000 | 252000 | 252500 | 253000 | 252000 | 5813 |
| 444 | 20240429 | 112300 | 117027811500 | 252500 | 253000 | 253000 | 252500 | 220 |
| 445 | 20240429 | 112200 | 116972193000 | 253000 | 253000 | 253000 | 252500 | 557 |
| 446 | 20240429 | 112100 | 116831350000 | 253000 | 253000 | 253000 | 252500 | 729 |
| 447 | 20240429 | 112000 | 116647256500 | 252500 | 253000 | 253000 | 252500 | 873 |
| 448 | 20240429 | 111900 | 116426793500 | 252500 | 253000 | 253000 | 252500 | 396 |
| 449 | 20240429 | 111800 | 116326665500 | 252500 | 253000 | 253000 | 252500 | 165 |
| 450 | 20240429 | 111700 | 116284975500 | 252500 | 253000 | 253000 | 252500 | 475 |
| 451 | 20240429 | 111600 | 116164885000 | 253000 | 252500 | 253000 | 252500 | 301 |
| 452 | 20240429 | 111500 | 116088846500 | 252500 | 253000 | 253000 | 252500 | 276 |
| 453 | 20240429 | 111400 | 116019102500 | 252500 | 253000 | 253000 | 252500 | 688 |
| 454 | 20240429 | 111300 | 115845360000 | 252500 | 253000 | 253000 | 252500 | 407 |
| 455 | 20240429 | 111200 | 115742572000 | 253000 | 253000 | 253000 | 252500 | 510 |
| 456 | 20240429 | 111100 | 115613660500 | 252500 | 252500 | 253000 | 252500 | 5308 |
| 457 | 20240429 | 111000 | 114273291000 | 253000 | 252500 | 253000 | 252500 | 1899 |
| 458 | 20240429 | 110900 | 113793052500 | 252500 | 253000 | 253000 | 252500 | 319 |
| 459 | 20240429 | 110800 | 113712471500 | 253000 | 253000 | 253000 | 252500 | 307 |
| 460 | 20240429 | 110700 | 113634896500 | 253000 | 253000 | 253000 | 252500 | 249 |
| 461 | 20240429 | 110600 | 113571998000 | 253000 | 253000 | 253000 | 252500 | 204 |
| 462 | 20240429 | 110500 | 113520431000 | 253000 | 253500 | 253500 | 252500 | 2506 |
| 463 | 20240429 | 110400 | 112886442500 | 253000 | 253500 | 253500 | 253000 | 433 |
| 464 | 20240429 | 110300 | 112776867500 | 253000 | 253000 | 253500 | 253000 | 354 |
| 465 | 20240429 | 110200 | 112687282000 | 253000 | 253500 | 253500 | 253000 | 186 |
| 466 | 20240429 | 110100 | 112640194500 | 253500 | 253000 | 253500 | 253000 | 232 |
| 467 | 20240429 | 110000 | 112581421500 | 253500 | 253000 | 253500 | 253000 | 132 |
| 468 | 20240429 | 105900 | 112548011500 | 253500 | 253000 | 253500 | 252500 | 7167 |
| 469 | 20240429 | 105800 | 110734707000 | 253000 | 253500 | 253500 | 253000 | 518 |
| 470 | 20240429 | 105700 | 110603540000 | 253000 | 253500 | 253500 | 253000 | 2688 |
| 471 | 20240429 | 105600 | 109922645000 | 253000 | 253500 | 253500 | 253000 | 1691 |
| 472 | 20240429 | 105500 | 109494770000 | 253000 | 253500 | 253500 | 253000 | 535 |
| 473 | 20240429 | 105400 | 109359352000 | 253500 | 253500 | 253500 | 253000 | 377 |
| 474 | 20240429 | 105300 | 109263927500 | 253000 | 253500 | 253500 | 253000 | 249 |
| 475 | 20240429 | 105200 | 109200885500 | 253500 | 253500 | 253500 | 253000 | 126 |
| 476 | 20240429 | 105100 | 109168988000 | 253500 | 253000 | 253500 | 253000 | 1012 |
| 477 | 20240429 | 105000 | 108912878000 | 253000 | 253500 | 253500 | 253000 | 783 |
| 478 | 20240429 | 104900 | 108714669000 | 253500 | 253500 | 253500 | 253000 | 239 |
| 479 | 20240429 | 104800 | 108654147500 | 253500 | 253000 | 253500 | 253000 | 542 |
| 480 | 20240429 | 104700 | 108516871000 | 253000 | 253500 | 253500 | 253000 | 711 |
| 481 | 20240429 | 104600 | 108336957500 | 253000 | 254000 | 254000 | 253000 | 8728 |
| 482 | 20240429 | 104500 | 106124948500 | 254000 | 254000 | 254000 | 253500 | 1884 |
| 483 | 20240429 | 104400 | 105647083000 | 253500 | 254000 | 254000 | 253500 | 694 |
| 484 | 20240429 | 104300 | 105471044500 | 253500 | 253500 | 254000 | 253500 | 335 |
| 485 | 20240429 | 104200 | 105386042500 | 253500 | 254000 | 254000 | 253500 | 641 |
| 486 | 20240429 | 104100 | 105223415000 | 254000 | 254000 | 254000 | 253500 | 580 |
| 487 | 20240429 | 104000 | 105076262000 | 254000 | 253500 | 254000 | 253000 | 4690 |
| 488 | 20240429 | 103900 | 103886980500 | 253000 | 253000 | 253500 | 252500 | 4510 |
| 489 | 20240429 | 103800 | 102744971000 | 253000 | 252500 | 253000 | 252500 | 1058 |
| 490 | 20240429 | 103700 | 102477411500 | 252500 | 253000 | 253000 | 252500 | 724 |
| 491 | 20240429 | 103600 | 102294411000 | 252500 | 253500 | 253500 | 252500 | 2542 |
| 492 | 20240429 | 103500 | 101651570000 | 253000 | 253500 | 253500 | 253000 | 957 |
| 493 | 20240429 | 103400 | 101409399000 | 253500 | 253000 | 253500 | 253000 | 507 |
| 494 | 20240429 | 103300 | 101281046500 | 253000 | 253500 | 253500 | 253000 | 1296 |
| 495 | 20240429 | 103200 | 100953010500 | 253000 | 253000 | 253500 | 253000 | 2366 |
| 496 | 20240429 | 103100 | 100353347500 | 253500 | 253000 | 253500 | 253000 | 686 |
| 497 | 20240429 | 103000 | 100179652500 | 253500 | 254000 | 254000 | 253500 | 1769 |
| 498 | 20240429 | 102900 | 99731146500 | 254000 | 254000 | 254000 | 253500 | 719 |
| 499 | 20240429 | 102800 | 99548728000 | 253500 | 254000 | 254000 | 253500 | 487 |
| 500 | 20240429 | 102700 | 99425162500 | 253500 | 253500 | 254000 | 253500 | 782 |
| 501 | 20240429 | 102600 | 99226894500 | 254000 | 253500 | 254000 | 253500 | 766 |
| 502 | 20240429 | 102500 | 99032650000 | 254000 | 254000 | 254000 | 253500 | 1557 |
| 503 | 20240429 | 102400 | 98637886500 | 253500 | 253500 | 254000 | 253500 | 2014 |
| 504 | 20240429 | 102300 | 98127221000 | 253500 | 253000 | 254000 | 253000 | 8476 |
| 505 | 20240429 | 102200 | 95977676000 | 253000 | 253500 | 253500 | 253000 | 987 |
| 506 | 20240429 | 102100 | 95727786000 | 253500 | 253500 | 253500 | 253000 | 1468 |
| 507 | 20240429 | 102000 | 95356152500 | 253500 | 253500 | 253500 | 253000 | 326 |
| 508 | 20240429 | 101900 | 95273579500 | 253000 | 253500 | 253500 | 253000 | 846 |
| 509 | 20240429 | 101800 | 95059513500 | 253500 | 253500 | 254000 | 253000 | 2681 |
| 510 | 20240429 | 101700 | 94379942000 | 253500 | 254000 | 254000 | 253500 | 459 |
| 511 | 20240429 | 101600 | 94263568000 | 253500 | 253500 | 254000 | 253500 | 427 |
| 512 | 20240429 | 101500 | 94155303500 | 253500 | 253500 | 254000 | 253500 | 584 |
| 513 | 20240429 | 101400 | 94007234000 | 254000 | 254500 | 254500 | 253500 | 8270 |
| 514 | 20240429 | 101300 | 91908598500 | 254000 | 254000 | 254500 | 254000 | 1055 |
| 515 | 20240429 | 101200 | 91640425000 | 254000 | 254500 | 254500 | 254000 | 3283 |
| 516 | 20240429 | 101100 | 90805391000 | 254000 | 254500 | 254500 | 254000 | 2820 |
| 517 | 20240429 | 101000 | 90088916000 | 254000 | 254000 | 254500 | 254000 | 1305 |
| 518 | 20240429 | 100900 | 89757351000 | 254500 | 254000 | 254500 | 254000 | 448 |
| 519 | 20240429 | 100800 | 89643488500 | 254000 | 254500 | 254500 | 254000 | 1369 |
| 520 | 20240429 | 100700 | 89295601000 | 254000 | 254500 | 254500 | 254000 | 742 |
| 521 | 20240429 | 100600 | 89107061500 | 254500 | 254500 | 254500 | 254000 | 1903 |
| 522 | 20240429 | 100500 | 88623322500 | 254000 | 254000 | 254500 | 253500 | 8095 |
| 523 | 20240429 | 100400 | 86567198000 | 253500 | 253500 | 254000 | 253000 | 5291 |
| 524 | 20240429 | 100300 | 85224952000 | 253000 | 253500 | 253500 | 253000 | 2619 |
| 525 | 20240429 | 100200 | 84561354000 | 253500 | 253500 | 254000 | 252500 | 4764 |
| 526 | 20240429 | 100100 | 83354424000 | 253500 | 253500 | 254000 | 253500 | 1152 |
| 527 | 20240429 | 100000 | 83061905000 | 254000 | 254500 | 254500 | 253500 | 1819 |
| 528 | 20240429 | 095900 | 82599894000 | 254000 | 254000 | 254500 | 253500 | 9188 |
| 529 | 20240429 | 095800 | 80265331500 | 254000 | 254000 | 254000 | 253500 | 10963 |
| 530 | 20240429 | 095700 | 77480927000 | 253500 | 253500 | 254000 | 253000 | 10682 |
| 531 | 20240429 | 095600 | 74770806000 | 253500 | 253000 | 253500 | 253000 | 6978 |
| 532 | 20240429 | 095500 | 73001931000 | 253500 | 253000 | 253500 | 252500 | 7629 |
| 533 | 20240429 | 095400 | 71071699000 | 253000 | 252500 | 253000 | 252000 | 6400 |
| 534 | 20240429 | 095300 | 69454377000 | 252500 | 252000 | 252500 | 252000 | 3141 |
| 535 | 20240429 | 095200 | 68661907000 | 252000 | 252500 | 252500 | 252000 | 7491 |
| 536 | 20240429 | 095100 | 66771242500 | 252500 | 252000 | 252500 | 251500 | 9286 |
| 537 | 20240429 | 095000 | 64429818500 | 252000 | 251500 | 252000 | 251500 | 5487 |
| 538 | 20240429 | 094900 | 63047162500 | 252000 | 251000 | 252000 | 251000 | 3278 |
| 539 | 20240429 | 094800 | 62222283500 | 251000 | 252000 | 252000 | 250500 | 8268 |
| 540 | 20240429 | 094700 | 60142947000 | 251500 | 250500 | 252000 | 250000 | 13592 |
| 541 | 20240429 | 094600 | 56729901000 | 250500 | 250500 | 250500 | 250000 | 866 |
| 542 | 20240429 | 094500 | 56513097000 | 250500 | 250500 | 250500 | 250000 | 252 |
| 543 | 20240429 | 094400 | 56450017000 | 250500 | 250500 | 250500 | 250000 | 1554 |
| 544 | 20240429 | 094300 | 56060899000 | 250500 | 250000 | 250500 | 250000 | 442 |
| 545 | 20240429 | 094200 | 55950273500 | 250500 | 250500 | 250500 | 250000 | 231 |
| 546 | 20240429 | 094100 | 55892463500 | 250500 | 250000 | 250500 | 250000 | 434 |
| 547 | 20240429 | 094000 | 55783842500 | 250500 | 251000 | 251000 | 250000 | 3714 |
| 548 | 20240429 | 093900 | 54853607000 | 251000 | 251000 | 251000 | 250500 | 1733 |
| 549 | 20240429 | 093800 | 54418725000 | 251000 | 251000 | 251000 | 250500 | 357 |
| 550 | 20240429 | 093700 | 54329182000 | 251000 | 250500 | 251000 | 250500 | 563 |
| 551 | 20240429 | 093600 | 54188070000 | 250500 | 251000 | 251000 | 250500 | 1410 |
| 552 | 20240429 | 093500 | 53834288000 | 251000 | 250500 | 251000 | 250000 | 4069 |
| 553 | 20240429 | 093400 | 52813905000 | 250500 | 250000 | 250500 | 250000 | 821 |
| 554 | 20240429 | 093300 | 52608431000 | 250500 | 250500 | 251000 | 250000 | 4670 |
| 555 | 20240429 | 093200 | 51438564500 | 250500 | 250000 | 250500 | 249500 | 4053 |
| 556 | 20240429 | 093100 | 50423757000 | 250000 | 249000 | 250000 | 248500 | 9337 |
| 557 | 20240429 | 093000 | 48094606000 | 249000 | 248500 | 249000 | 248500 | 528 |
| 558 | 20240429 | 092900 | 47963218500 | 248500 | 249000 | 249500 | 248500 | 8319 |
| 559 | 20240429 | 092800 | 45891531500 | 248500 | 249000 | 249000 | 248500 | 373 |
| 560 | 20240429 | 092700 | 45798733000 | 249000 | 249000 | 249000 | 248500 | 845 |
| 561 | 20240429 | 092600 | 45588417500 | 248500 | 248500 | 249000 | 248500 | 594 |
| 562 | 20240429 | 092500 | 45440676500 | 248500 | 248500 | 249000 | 248500 | 1525 |
| 563 | 20240429 | 092400 | 45061228000 | 249000 | 248000 | 249000 | 247500 | 7386 |
| 564 | 20240429 | 092300 | 43226504500 | 248000 | 247500 | 248000 | 247000 | 2470 |
| 565 | 20240429 | 092200 | 42615205000 | 247000 | 247500 | 247500 | 247000 | 701 |
| 566 | 20240429 | 092100 | 42441892000 | 247000 | 247500 | 248500 | 247000 | 15170 |
| 567 | 20240429 | 092000 | 38681722500 | 247000 | 246000 | 248000 | 246000 | 7962 |
| 568 | 20240429 | 091900 | 36713536500 | 246000 | 246000 | 246500 | 246000 | 1651 |
| 569 | 20240429 | 091800 | 36307272500 | 246000 | 245500 | 246500 | 245500 | 2450 |
| 570 | 20240429 | 091700 | 35704435000 | 245500 | 246500 | 246500 | 245500 | 4459 |
| 571 | 20240429 | 091600 | 34607842000 | 246000 | 246000 | 246500 | 245500 | 13458 |
| 572 | 20240429 | 091500 | 31297213000 | 246500 | 246000 | 246500 | 246000 | 1312 |
| 573 | 20240429 | 091400 | 30974028000 | 246500 | 246500 | 246500 | 246000 | 1451 |
| 574 | 20240429 | 091300 | 30616630000 | 246000 | 246000 | 246500 | 245500 | 4652 |
| 575 | 20240429 | 091200 | 29472876000 | 246000 | 246500 | 246500 | 246000 | 7170 |
| 576 | 20240429 | 091100 | 27708547000 | 246000 | 245500 | 246500 | 245500 | 5055 |
| 577 | 20240429 | 091000 | 26465414000 | 246000 | 246500 | 247000 | 245500 | 17041 |
| 578 | 20240429 | 090900 | 22277058500 | 246500 | 247500 | 247500 | 246500 | 10255 |
| 579 | 20240429 | 090800 | 19744360500 | 248000 | 247500 | 248000 | 247500 | 4362 |
| 580 | 20240429 | 090700 | 18664241000 | 248000 | 248500 | 248500 | 247500 | 10031 |
| 581 | 20240429 | 090600 | 16177852500 | 248500 | 249000 | 249000 | 248000 | 6685 |
| 582 | 20240429 | 090500 | 14516991500 | 248500 | 248500 | 249000 | 248500 | 5005 |
| 583 | 20240429 | 090400 | 13273045500 | 249000 | 248500 | 249500 | 248500 | 5097 |
| 584 | 20240429 | 090300 | 12003931000 | 248500 | 250500 | 250500 | 248000 | 16134 |
| 585 | 20240429 | 090200 | 7986172000 | 250500 | 251000 | 251500 | 250500 | 6298 |
| 586 | 20240429 | 090100 | 6404462000 | 251500 | 251000 | 252000 | 251000 | 6208 |
| 587 | 20240429 | 090000 | 4843835000 | 251000 | 249000 | 252500 | 249000 | 19356 |