36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 192300 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 2926 |
| 3 | 20240424 | 192200 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 4 | 20240424 | 192100 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 5 | 20240424 | 192000 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 6 | 20240424 | 191900 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 7 | 20240424 | 191800 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 8 | 20240424 | 191700 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 9 | 20240424 | 191600 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 10 | 20240424 | 191500 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 11 | 20240424 | 191400 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 12 | 20240424 | 191300 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 13 | 20240424 | 191200 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 14 | 20240424 | 191100 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 15 | 20240424 | 191000 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 16 | 20240424 | 190900 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 17 | 20240424 | 190800 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 18 | 20240424 | 190700 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 19 | 20240424 | 190600 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 20 | 20240424 | 190500 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 21 | 20240424 | 190400 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 22 | 20240424 | 190300 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 23 | 20240424 | 190200 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 24 | 20240424 | 190100 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 25 | 20240424 | 190000 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 26 | 20240424 | 185900 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 27 | 20240424 | 185800 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 28 | 20240424 | 185700 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 29 | 20240424 | 185600 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 30 | 20240424 | 185500 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 31 | 20240424 | 185400 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 32 | 20240424 | 185300 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 2926 |
| 33 | 20240424 | 185200 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 34 | 20240424 | 185100 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 35 | 20240424 | 185000 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 36 | 20240424 | 184900 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 37 | 20240424 | 184800 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 38 | 20240424 | 184700 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 39 | 20240424 | 184600 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 40 | 20240424 | 184500 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 41 | 20240424 | 184400 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 42 | 20240424 | 184300 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 43 | 20240424 | 184200 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 44 | 20240424 | 184100 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 45 | 20240424 | 184000 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 46 | 20240424 | 183900 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 47 | 20240424 | 183800 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 48 | 20240424 | 183700 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 49 | 20240424 | 183600 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 50 | 20240424 | 183500 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 51 | 20240424 | 183400 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 52 | 20240424 | 183300 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 53 | 20240424 | 183200 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 54 | 20240424 | 183100 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 55 | 20240424 | 183000 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 56 | 20240424 | 182900 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 57 | 20240424 | 182800 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 58 | 20240424 | 182700 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 59 | 20240424 | 182600 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 60 | 20240424 | 182500 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 61 | 20240424 | 182400 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 62 | 20240424 | 182300 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 2926 |
| 63 | 20240424 | 182200 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 64 | 20240424 | 182100 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 65 | 20240424 | 182000 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 66 | 20240424 | 181900 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 67 | 20240424 | 181800 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 68 | 20240424 | 181700 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 69 | 20240424 | 181600 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 70 | 20240424 | 181500 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 71 | 20240424 | 181400 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 72 | 20240424 | 181300 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 73 | 20240424 | 181200 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 74 | 20240424 | 181100 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 75 | 20240424 | 181000 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 76 | 20240424 | 180900 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 77 | 20240424 | 180800 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 78 | 20240424 | 180700 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 79 | 20240424 | 180600 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 80 | 20240424 | 180500 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 81 | 20240424 | 180400 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 82 | 20240424 | 180300 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 83 | 20240424 | 180200 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 84 | 20240424 | 180100 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 85 | 20240424 | 180000 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 86 | 20240424 | 175900 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 87 | 20240424 | 175800 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 88 | 20240424 | 175700 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 89 | 20240424 | 175600 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 90 | 20240424 | 175500 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 91 | 20240424 | 175400 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 92 | 20240424 | 175300 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 2926 |
| 93 | 20240424 | 175200 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 94 | 20240424 | 175100 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 95 | 20240424 | 175000 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 96 | 20240424 | 174900 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 97 | 20240424 | 174800 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 98 | 20240424 | 174700 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 99 | 20240424 | 174600 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 100 | 20240424 | 174500 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 101 | 20240424 | 174400 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 102 | 20240424 | 174300 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 103 | 20240424 | 174200 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 104 | 20240424 | 174100 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 105 | 20240424 | 174000 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 106 | 20240424 | 173900 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 107 | 20240424 | 173800 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 108 | 20240424 | 173700 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 109 | 20240424 | 173600 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 110 | 20240424 | 173500 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 111 | 20240424 | 173400 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 112 | 20240424 | 173300 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 113 | 20240424 | 173200 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 114 | 20240424 | 173100 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 115 | 20240424 | 173000 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 116 | 20240424 | 172900 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 117 | 20240424 | 172800 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 118 | 20240424 | 172700 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 119 | 20240424 | 172600 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 120 | 20240424 | 172500 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 121 | 20240424 | 172400 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 122 | 20240424 | 172300 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 2926 |
| 123 | 20240424 | 172200 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 124 | 20240424 | 172100 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 125 | 20240424 | 172000 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 126 | 20240424 | 171900 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 127 | 20240424 | 171800 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 128 | 20240424 | 171700 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 129 | 20240424 | 171600 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 130 | 20240424 | 171500 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 131 | 20240424 | 171400 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 132 | 20240424 | 171300 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 133 | 20240424 | 171200 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 134 | 20240424 | 171100 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 135 | 20240424 | 171000 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 136 | 20240424 | 170900 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 137 | 20240424 | 170800 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 138 | 20240424 | 170700 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 139 | 20240424 | 170600 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 140 | 20240424 | 170500 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 141 | 20240424 | 170400 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 142 | 20240424 | 170300 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 143 | 20240424 | 170200 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 144 | 20240424 | 170100 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 145 | 20240424 | 170000 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 146 | 20240424 | 165900 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 147 | 20240424 | 165800 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 148 | 20240424 | 165700 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 149 | 20240424 | 165600 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 150 | 20240424 | 165500 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 151 | 20240424 | 165400 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 152 | 20240424 | 165300 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 2926 |
| 153 | 20240424 | 165200 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 154 | 20240424 | 165100 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 155 | 20240424 | 165000 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 156 | 20240424 | 164900 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 157 | 20240424 | 164800 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 158 | 20240424 | 164700 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 159 | 20240424 | 164600 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 160 | 20240424 | 164500 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 161 | 20240424 | 164400 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 162 | 20240424 | 164300 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 163 | 20240424 | 164200 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 164 | 20240424 | 164100 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 165 | 20240424 | 164000 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 166 | 20240424 | 163900 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 167 | 20240424 | 163800 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 168 | 20240424 | 163700 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 169 | 20240424 | 163600 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 170 | 20240424 | 163500 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 171 | 20240424 | 163400 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 172 | 20240424 | 163300 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 173 | 20240424 | 163200 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 174 | 20240424 | 163100 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 175 | 20240424 | 163000 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 176 | 20240424 | 162900 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 177 | 20240424 | 162800 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 178 | 20240424 | 162700 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 179 | 20240424 | 162600 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 180 | 20240424 | 162500 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 181 | 20240424 | 162400 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 182 | 20240424 | 162300 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 2926 |
| 183 | 20240424 | 162200 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 184 | 20240424 | 162100 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 185 | 20240424 | 162000 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 186 | 20240424 | 161900 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 187 | 20240424 | 161800 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 188 | 20240424 | 161700 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 189 | 20240424 | 161600 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 190 | 20240424 | 161500 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 191 | 20240424 | 161400 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 192 | 20240424 | 161300 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 193 | 20240424 | 161200 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 194 | 20240424 | 161100 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 195 | 20240424 | 161000 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 196 | 20240424 | 160900 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 197 | 20240424 | 160800 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 198 | 20240424 | 160700 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 199 | 20240424 | 160600 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 200 | 20240424 | 160500 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 201 | 20240424 | 160400 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 202 | 20240424 | 160300 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 203 | 20240424 | 160200 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 204 | 20240424 | 160100 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 205 | 20240424 | 160000 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 206 | 20240424 | 155900 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 207 | 20240424 | 155800 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 208 | 20240424 | 155700 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 209 | 20240424 | 155600 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 210 | 20240424 | 155500 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 211 | 20240424 | 155400 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 212 | 20240424 | 155300 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 2926 |
| 213 | 20240424 | 155200 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 214 | 20240424 | 155100 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 215 | 20240424 | 155000 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 216 | 20240424 | 154900 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 217 | 20240424 | 154800 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 218 | 20240424 | 154700 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 219 | 20240424 | 154600 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 220 | 20240424 | 154500 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 221 | 20240424 | 154400 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 222 | 20240424 | 154300 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 223 | 20240424 | 154200 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 224 | 20240424 | 154100 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 225 | 20240424 | 154000 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 226 | 20240424 | 153900 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 227 | 20240424 | 153800 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 228 | 20240424 | 153700 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 229 | 20240424 | 153600 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 230 | 20240424 | 153500 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 231 | 20240424 | 153400 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 232 | 20240424 | 153300 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 233 | 20240424 | 153200 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 234 | 20240424 | 153100 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 235 | 20240424 | 153000 | 68015171000 | 240000 | 240000 | 240000 | 240000 | 2926 |
| 236 | 20240424 | 152900 | 67312931000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 237 | 20240424 | 152800 | 67312931000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 238 | 20240424 | 152700 | 67312931000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 239 | 20240424 | 152600 | 67312931000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 240 | 20240424 | 152500 | 67312931000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 241 | 20240424 | 152400 | 67312931000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 242 | 20240424 | 152300 | 67312931000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 243 | 20240424 | 152200 | 67312931000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 244 | 20240424 | 152100 | 67312931000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 245 | 20240424 | 152000 | 67312931000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 246 | 20240424 | 151900 | 67312931000 | 240500 | 241000 | 241000 | 240000 | 410 |
| 247 | 20240424 | 151800 | 67214303000 | 240500 | 241000 | 241000 | 240000 | 173 |
| 248 | 20240424 | 151700 | 67172661000 | 241000 | 239500 | 241000 | 239500 | 484 |
| 249 | 20240424 | 151600 | 67056451000 | 240000 | 240000 | 240000 | 239500 | 328 |
| 250 | 20240424 | 151500 | 66977771500 | 240000 | 241000 | 241000 | 239500 | 278 |
| 251 | 20240424 | 151400 | 66910887500 | 241000 | 240500 | 241000 | 240000 | 267 |
| 252 | 20240424 | 151300 | 66846626000 | 240500 | 240500 | 240500 | 240000 | 416 |
| 253 | 20240424 | 151200 | 66746698500 | 240500 | 240500 | 240500 | 239500 | 375 |
| 254 | 20240424 | 151100 | 66656593000 | 240500 | 240000 | 241000 | 239500 | 585 |
| 255 | 20240424 | 151000 | 66515941000 | 240500 | 240500 | 240500 | 240000 | 707 |
| 256 | 20240424 | 150900 | 66346151000 | 240500 | 240000 | 240500 | 240000 | 505 |
| 257 | 20240424 | 150800 | 66224882500 | 240500 | 240500 | 241000 | 240000 | 299 |
| 258 | 20240424 | 150700 | 66153055500 | 240500 | 240500 | 240500 | 240000 | 278 |
| 259 | 20240424 | 150600 | 66086234000 | 240500 | 240000 | 240500 | 240000 | 219 |
| 260 | 20240424 | 150500 | 66033571500 | 240000 | 241000 | 241000 | 240000 | 1008 |
| 261 | 20240424 | 150400 | 65791269500 | 240500 | 241000 | 241500 | 240500 | 135 |
| 262 | 20240424 | 150300 | 65758773500 | 241500 | 240500 | 241500 | 240000 | 710 |
| 263 | 20240424 | 150200 | 65587939000 | 241500 | 241500 | 241500 | 240500 | 1004 |
| 264 | 20240424 | 150100 | 65345913500 | 241000 | 240500 | 241500 | 240500 | 827 |
| 265 | 20240424 | 150000 | 65146553000 | 240500 | 241500 | 242000 | 240000 | 540 |
| 266 | 20240424 | 145900 | 65016568000 | 241500 | 241000 | 241500 | 240500 | 323 |
| 267 | 20240424 | 145800 | 64938685000 | 241000 | 240500 | 241500 | 240500 | 175 |
| 268 | 20240424 | 145700 | 64896480500 | 241500 | 241500 | 242000 | 241000 | 1542 |
| 269 | 20240424 | 145600 | 64524628500 | 242000 | 241500 | 242000 | 241000 | 442 |
| 270 | 20240424 | 145500 | 64417830500 | 241500 | 241500 | 242000 | 241000 | 267 |
| 271 | 20240424 | 145400 | 64353330000 | 242000 | 242000 | 242000 | 241500 | 334 |
| 272 | 20240424 | 145300 | 64272509500 | 241500 | 242000 | 242000 | 241000 | 308 |
| 273 | 20240424 | 145200 | 64198110500 | 242000 | 241500 | 242000 | 241000 | 238 |
| 274 | 20240424 | 145100 | 64140608500 | 241500 | 241500 | 242000 | 241000 | 199 |
| 275 | 20240424 | 145000 | 64092557500 | 241500 | 241500 | 242000 | 241000 | 403 |
| 276 | 20240424 | 144900 | 63995224000 | 241500 | 241500 | 241500 | 241000 | 205 |
| 277 | 20240424 | 144800 | 63945727500 | 241500 | 241500 | 241500 | 241000 | 134 |
| 278 | 20240424 | 144700 | 63913376500 | 241500 | 241000 | 241500 | 240500 | 307 |
| 279 | 20240424 | 144600 | 63839324500 | 241000 | 241500 | 241500 | 240500 | 353 |
| 280 | 20240424 | 144500 | 63754265000 | 241500 | 240500 | 241500 | 240500 | 382 |
| 281 | 20240424 | 144400 | 63662112000 | 241000 | 241000 | 241500 | 240500 | 309 |
| 282 | 20240424 | 144300 | 63587625000 | 241000 | 241500 | 241500 | 241000 | 327 |
| 283 | 20240424 | 144200 | 63508735000 | 241500 | 241000 | 241500 | 240500 | 284 |
| 284 | 20240424 | 144100 | 63440285000 | 241000 | 241000 | 241500 | 240500 | 164 |
| 285 | 20240424 | 144000 | 63400719000 | 241000 | 241000 | 241500 | 240500 | 193 |
| 286 | 20240424 | 143900 | 63354239500 | 241000 | 241000 | 241000 | 240500 | 251 |
| 287 | 20240424 | 143800 | 63293772500 | 240500 | 241500 | 241500 | 240500 | 507 |
| 288 | 20240424 | 143700 | 63171521000 | 241500 | 241500 | 241500 | 241000 | 170 |
| 289 | 20240424 | 143600 | 63130471500 | 242000 | 241500 | 242000 | 241000 | 395 |
| 290 | 20240424 | 143500 | 63035001000 | 241500 | 242000 | 242000 | 241500 | 368 |
| 291 | 20240424 | 143400 | 62945993000 | 242000 | 242000 | 242500 | 241500 | 224 |
| 292 | 20240424 | 143300 | 62891783000 | 242000 | 242000 | 242500 | 242000 | 726 |
| 293 | 20240424 | 143200 | 62716067500 | 241000 | 241500 | 242000 | 241000 | 241 |
| 294 | 20240424 | 143100 | 62657866500 | 241500 | 241500 | 242000 | 241000 | 185 |
| 295 | 20240424 | 143000 | 62613192500 | 241000 | 241500 | 241500 | 241000 | 207 |
| 296 | 20240424 | 142900 | 62563235000 | 241000 | 242000 | 242000 | 241000 | 338 |
| 297 | 20240424 | 142800 | 62481518500 | 242000 | 241500 | 242500 | 241500 | 312 |
| 298 | 20240424 | 142700 | 62406074000 | 241500 | 242000 | 242000 | 241500 | 313 |
| 299 | 20240424 | 142600 | 62330360000 | 242000 | 242500 | 242500 | 242000 | 348 |
| 300 | 20240424 | 142500 | 62246032500 | 242500 | 242000 | 242500 | 241500 | 221 |
| 301 | 20240424 | 142400 | 62192498500 | 242000 | 242000 | 242500 | 241500 | 243 |
| 302 | 20240424 | 142300 | 62133664000 | 242000 | 242500 | 243000 | 242000 | 250 |
| 303 | 20240424 | 142200 | 62073025000 | 242500 | 242000 | 243000 | 242000 | 1643 |
| 304 | 20240424 | 142100 | 61674575000 | 242500 | 241500 | 242500 | 241500 | 709 |
| 305 | 20240424 | 142000 | 61502944000 | 242000 | 241500 | 242000 | 241500 | 273 |
| 306 | 20240424 | 141900 | 61436922500 | 242000 | 241500 | 242000 | 241500 | 173 |
| 307 | 20240424 | 141800 | 61395112000 | 242000 | 241500 | 242000 | 241000 | 814 |
| 308 | 20240424 | 141700 | 61198765000 | 241500 | 241500 | 242000 | 241000 | 290 |
| 309 | 20240424 | 141600 | 61128750500 | 241500 | 241500 | 242000 | 241500 | 252 |
| 310 | 20240424 | 141500 | 61067836000 | 241500 | 242000 | 242000 | 241000 | 301 |
| 311 | 20240424 | 141400 | 60995113500 | 241500 | 241500 | 242000 | 241500 | 294 |
| 312 | 20240424 | 141300 | 60924000000 | 242000 | 241500 | 242000 | 241500 | 214 |
| 313 | 20240424 | 141200 | 60872256000 | 242000 | 241500 | 242000 | 241500 | 145 |
| 314 | 20240424 | 141100 | 60837175000 | 242000 | 241000 | 242000 | 241000 | 250 |
| 315 | 20240424 | 141000 | 60776741500 | 241500 | 241000 | 241500 | 241000 | 122 |
| 316 | 20240424 | 140900 | 60747287000 | 241500 | 241500 | 241500 | 241000 | 341 |
| 317 | 20240424 | 140800 | 60665064500 | 241500 | 241500 | 241500 | 241000 | 180 |
| 318 | 20240424 | 140700 | 60621597000 | 241500 | 241500 | 241500 | 241000 | 351 |
| 319 | 20240424 | 140600 | 60536914500 | 241000 | 241500 | 241500 | 241000 | 156 |
| 320 | 20240424 | 140500 | 60499262500 | 241000 | 242000 | 242000 | 241000 | 219 |
| 321 | 20240424 | 140400 | 60446341000 | 242000 | 241500 | 242000 | 241500 | 279 |
| 322 | 20240424 | 140300 | 60378910000 | 241500 | 241500 | 241500 | 241000 | 176 |
| 323 | 20240424 | 140200 | 60336416000 | 241500 | 241500 | 241500 | 241000 | 95 |
| 324 | 20240424 | 140100 | 60313480500 | 241500 | 241500 | 241500 | 240500 | 164 |
| 325 | 20240424 | 140000 | 60273899000 | 241500 | 241000 | 241500 | 240500 | 187 |
| 326 | 20240424 | 135900 | 60228779000 | 241500 | 241500 | 242000 | 241000 | 221 |
| 327 | 20240424 | 135800 | 60175411000 | 242000 | 241000 | 242000 | 240500 | 138 |
| 328 | 20240424 | 135700 | 60142093000 | 241000 | 241500 | 241500 | 241000 | 211 |
| 329 | 20240424 | 135600 | 60091174000 | 241000 | 241500 | 241500 | 241000 | 150 |
| 330 | 20240424 | 135500 | 60054968000 | 241500 | 241500 | 241500 | 241000 | 347 |
| 331 | 20240424 | 135400 | 59971282500 | 241000 | 241500 | 241500 | 241000 | 144 |
| 332 | 20240424 | 135300 | 59936544000 | 241500 | 241500 | 241500 | 241000 | 224 |
| 333 | 20240424 | 135200 | 59882462000 | 241500 | 241500 | 241500 | 241000 | 133 |
| 334 | 20240424 | 135100 | 59850343000 | 241500 | 241000 | 241500 | 241000 | 185 |
| 335 | 20240424 | 135000 | 59805719000 | 241500 | 241500 | 241500 | 241000 | 155 |
| 336 | 20240424 | 134900 | 59768288500 | 241500 | 241000 | 241500 | 240000 | 845 |
| 337 | 20240424 | 134800 | 59565171500 | 241000 | 241500 | 241500 | 241000 | 203 |
| 338 | 20240424 | 134700 | 59516217500 | 241000 | 241500 | 241500 | 241000 | 45 |
| 339 | 20240424 | 134600 | 59505365000 | 241500 | 241500 | 241500 | 240500 | 1015 |
| 340 | 20240424 | 134500 | 59260928500 | 241500 | 241500 | 241500 | 241000 | 205 |
| 341 | 20240424 | 134400 | 59211492000 | 241500 | 241500 | 241500 | 241000 | 485 |
| 342 | 20240424 | 134300 | 59094524000 | 241500 | 241000 | 241500 | 241000 | 159 |
| 343 | 20240424 | 134200 | 59056141500 | 241500 | 241000 | 241500 | 241000 | 207 |
| 344 | 20240424 | 134100 | 59006177500 | 241500 | 241500 | 241500 | 240500 | 185 |
| 345 | 20240424 | 134000 | 58961562500 | 241500 | 241000 | 241500 | 240500 | 186 |
| 346 | 20240424 | 133900 | 58916710000 | 241000 | 241000 | 241500 | 241000 | 138 |
| 347 | 20240424 | 133800 | 58883419000 | 240000 | 242000 | 242000 | 240000 | 815 |
| 348 | 20240424 | 133700 | 58686947500 | 242000 | 242000 | 242000 | 241500 | 267 |
| 349 | 20240424 | 133600 | 58622345500 | 242000 | 242000 | 242000 | 241500 | 154 |
| 350 | 20240424 | 133500 | 58585084500 | 241500 | 241500 | 242000 | 241500 | 287 |
| 351 | 20240424 | 133400 | 58515720000 | 242000 | 242000 | 242000 | 241500 | 148 |
| 352 | 20240424 | 133300 | 58479908000 | 242000 | 242000 | 242000 | 241500 | 219 |
| 353 | 20240424 | 133200 | 58426949500 | 241500 | 241500 | 242000 | 241000 | 233 |
| 354 | 20240424 | 133100 | 58370720000 | 241500 | 241500 | 242000 | 241000 | 578 |
| 355 | 20240424 | 133000 | 58231174000 | 241000 | 242000 | 242000 | 241000 | 283 |
| 356 | 20240424 | 132900 | 58162814000 | 241500 | 241500 | 242000 | 241500 | 381 |
| 357 | 20240424 | 132800 | 58070666000 | 241500 | 242000 | 242000 | 241000 | 279 |
| 358 | 20240424 | 132700 | 58003259500 | 242000 | 241500 | 242000 | 241000 | 163 |
| 359 | 20240424 | 132600 | 57963846000 | 241500 | 241000 | 242000 | 240500 | 443 |
| 360 | 20240424 | 132500 | 57856842000 | 241000 | 241000 | 241500 | 240000 | 674 |
| 361 | 20240424 | 132400 | 57694521500 | 241500 | 241500 | 241500 | 241000 | 112 |
| 362 | 20240424 | 132300 | 57667500000 | 241500 | 241500 | 241500 | 241000 | 91 |
| 363 | 20240424 | 132200 | 57645526500 | 241500 | 241500 | 241500 | 241000 | 287 |
| 364 | 20240424 | 132100 | 57576310000 | 241500 | 241000 | 241500 | 241000 | 177 |
| 365 | 20240424 | 132000 | 57533620500 | 241000 | 241500 | 241500 | 241000 | 97 |
| 366 | 20240424 | 131900 | 57510215500 | 241000 | 241000 | 241500 | 240500 | 391 |
| 367 | 20240424 | 131800 | 57415962500 | 240500 | 240500 | 241000 | 240500 | 111 |
| 368 | 20240424 | 131700 | 57389240500 | 240500 | 240500 | 241000 | 240500 | 1003 |
| 369 | 20240424 | 131600 | 57147551500 | 241000 | 240500 | 241000 | 240500 | 75 |
| 370 | 20240424 | 131500 | 57129482000 | 241000 | 241000 | 241000 | 240500 | 598 |
| 371 | 20240424 | 131400 | 56985640000 | 241000 | 241000 | 241000 | 240500 | 26 |
| 372 | 20240424 | 131300 | 56979379000 | 241000 | 241000 | 241000 | 240500 | 58 |
| 373 | 20240424 | 131200 | 56965416500 | 240500 | 240500 | 241000 | 240500 | 683 |
| 374 | 20240424 | 131100 | 56801104000 | 240000 | 241000 | 241000 | 240000 | 951 |
| 375 | 20240424 | 131000 | 56572222000 | 240500 | 240500 | 241000 | 240500 | 334 |
| 376 | 20240424 | 130900 | 56491837500 | 240500 | 240500 | 240500 | 240000 | 376 |
| 377 | 20240424 | 130800 | 56401473000 | 240500 | 241000 | 241000 | 240000 | 111 |
| 378 | 20240424 | 130700 | 56374767500 | 241000 | 240500 | 241000 | 240500 | 947 |
| 379 | 20240424 | 130600 | 56146652000 | 240500 | 240000 | 240500 | 240000 | 194 |
| 380 | 20240424 | 130500 | 56100088500 | 240000 | 240500 | 240500 | 240000 | 96 |
| 381 | 20240424 | 130400 | 56077024500 | 240500 | 240000 | 240500 | 240000 | 84 |
| 382 | 20240424 | 130300 | 56056849000 | 240500 | 239500 | 240500 | 239000 | 212 |
| 383 | 20240424 | 130200 | 56005998500 | 240000 | 239500 | 240000 | 238500 | 1048 |
| 384 | 20240424 | 130100 | 55754629500 | 239500 | 238500 | 239500 | 238000 | 296 |
| 385 | 20240424 | 130000 | 55684124500 | 238500 | 239500 | 239500 | 238000 | 768 |
| 386 | 20240424 | 125900 | 55501208000 | 239500 | 239000 | 240500 | 239000 | 605 |
| 387 | 20240424 | 125800 | 55356536000 | 239000 | 240000 | 240500 | 238500 | 570 |
| 388 | 20240424 | 125700 | 55220249500 | 240000 | 241000 | 241500 | 239500 | 1551 |
| 389 | 20240424 | 125600 | 54848013500 | 241000 | 241000 | 241500 | 241000 | 73 |
| 390 | 20240424 | 125500 | 54830389000 | 241000 | 241000 | 241500 | 241000 | 200 |
| 391 | 20240424 | 125400 | 54782166000 | 241500 | 241000 | 241500 | 241000 | 94 |
| 392 | 20240424 | 125300 | 54759497500 | 241500 | 241500 | 241500 | 241000 | 52 |
| 393 | 20240424 | 125200 | 54746955500 | 241500 | 241500 | 241500 | 241000 | 91 |
| 394 | 20240424 | 125100 | 54725019000 | 241500 | 241000 | 241500 | 241000 | 46 |
| 395 | 20240424 | 125000 | 54713923500 | 241500 | 241500 | 241500 | 241000 | 171 |
| 396 | 20240424 | 124900 | 54672649000 | 241000 | 241500 | 242000 | 241000 | 344 |
| 397 | 20240424 | 124800 | 54589570000 | 242000 | 242000 | 242000 | 241000 | 816 |
| 398 | 20240424 | 124700 | 54392488000 | 242000 | 242000 | 242000 | 241500 | 160 |
| 399 | 20240424 | 124600 | 54353788000 | 242000 | 241500 | 242000 | 241000 | 2359 |
| 400 | 20240424 | 124500 | 53783699500 | 241500 | 241000 | 241500 | 240500 | 617 |
| 401 | 20240424 | 124400 | 53634984500 | 241000 | 240500 | 241000 | 240000 | 450 |
| 402 | 20240424 | 124300 | 53526847000 | 240500 | 240500 | 240500 | 240000 | 30 |
| 403 | 20240424 | 124200 | 53519633500 | 240500 | 240000 | 241000 | 240000 | 86 |
| 404 | 20240424 | 124100 | 53498972500 | 241000 | 240500 | 241500 | 240000 | 941 |
| 405 | 20240424 | 124000 | 53272244000 | 241000 | 240000 | 241000 | 240000 | 361 |
| 406 | 20240424 | 123900 | 53185373000 | 239500 | 240500 | 240500 | 239500 | 54 |
| 407 | 20240424 | 123800 | 53172419000 | 240000 | 240500 | 241000 | 239500 | 268 |
| 408 | 20240424 | 123700 | 53107919500 | 240500 | 240500 | 241000 | 240000 | 1693 |
| 409 | 20240424 | 123600 | 52700401000 | 240000 | 240500 | 240500 | 240000 | 114 |
| 410 | 20240424 | 123500 | 52673016000 | 240500 | 240500 | 240500 | 240000 | 95 |
| 411 | 20240424 | 123400 | 52650193000 | 240500 | 239000 | 240500 | 239000 | 1071 |
| 412 | 20240424 | 123300 | 52393189500 | 240000 | 238500 | 240000 | 238000 | 535 |
| 413 | 20240424 | 123200 | 52265345500 | 239000 | 238500 | 239000 | 237500 | 67 |
| 414 | 20240424 | 123100 | 52249370500 | 239000 | 238500 | 239000 | 237500 | 482 |
| 415 | 20240424 | 123000 | 52134796000 | 239000 | 238000 | 239000 | 237500 | 65 |
| 416 | 20240424 | 122900 | 52119306500 | 238000 | 238000 | 238500 | 237500 | 907 |
| 417 | 20240424 | 122800 | 51903760500 | 239000 | 239500 | 239500 | 238000 | 101 |
| 418 | 20240424 | 122700 | 51879680000 | 239500 | 239000 | 240000 | 238000 | 1574 |
| 419 | 20240424 | 122600 | 51504264500 | 240000 | 239500 | 240000 | 239000 | 230 |
| 420 | 20240424 | 122500 | 51449167500 | 239500 | 239500 | 240000 | 239500 | 241 |
| 421 | 20240424 | 122400 | 51391438000 | 240000 | 239000 | 240000 | 238500 | 510 |
| 422 | 20240424 | 122300 | 51269490500 | 239000 | 239500 | 241000 | 239000 | 423 |
| 423 | 20240424 | 122200 | 51168050000 | 239500 | 239500 | 240500 | 239000 | 1910 |
| 424 | 20240424 | 122100 | 50709634000 | 239500 | 239000 | 239500 | 239000 | 93 |
| 425 | 20240424 | 122000 | 50687398000 | 239000 | 238500 | 239500 | 238500 | 308 |
| 426 | 20240424 | 121900 | 50613698500 | 238500 | 239000 | 239500 | 238500 | 49 |
| 427 | 20240424 | 121800 | 50601993500 | 239000 | 239000 | 239000 | 238000 | 244 |
| 428 | 20240424 | 121700 | 50543765000 | 239000 | 238500 | 239500 | 238500 | 1057 |
| 429 | 20240424 | 121600 | 50291612000 | 239000 | 238500 | 239500 | 238500 | 72 |
| 430 | 20240424 | 121500 | 50274427500 | 239000 | 239000 | 239500 | 238500 | 258 |
| 431 | 20240424 | 121400 | 50212745000 | 239000 | 239000 | 239000 | 238500 | 82 |
| 432 | 20240424 | 121300 | 50193148500 | 239000 | 239000 | 239000 | 238500 | 257 |
| 433 | 20240424 | 121200 | 50131759500 | 239000 | 239000 | 239000 | 238500 | 85 |
| 434 | 20240424 | 121100 | 50111478000 | 239000 | 238500 | 239000 | 238000 | 272 |
| 435 | 20240424 | 121000 | 50046547000 | 238500 | 238500 | 238500 | 238000 | 128 |
| 436 | 20240424 | 120900 | 50016063000 | 238500 | 238000 | 238500 | 238000 | 88 |
| 437 | 20240424 | 120800 | 49995113000 | 238000 | 237500 | 238000 | 237500 | 194 |
| 438 | 20240424 | 120700 | 49948963000 | 237500 | 238000 | 238000 | 237500 | 48 |
| 439 | 20240424 | 120600 | 49937552500 | 238000 | 238000 | 239000 | 237500 | 122 |
| 440 | 20240424 | 120500 | 49908449000 | 238500 | 238000 | 238500 | 237500 | 71 |
| 441 | 20240424 | 120400 | 49891532500 | 238500 | 237500 | 239000 | 237500 | 117 |
| 442 | 20240424 | 120300 | 49863692000 | 238000 | 238000 | 238500 | 237500 | 340 |
| 443 | 20240424 | 120200 | 49782877000 | 238500 | 238000 | 239000 | 237500 | 169 |
| 444 | 20240424 | 120100 | 49742546000 | 239000 | 239000 | 239000 | 237500 | 212 |
| 445 | 20240424 | 120000 | 49692170500 | 239000 | 239000 | 239000 | 237500 | 216 |
| 446 | 20240424 | 115900 | 49640718000 | 239000 | 239000 | 239500 | 238500 | 197 |
| 447 | 20240424 | 115800 | 49593642000 | 239500 | 238000 | 239500 | 238000 | 165 |
| 448 | 20240424 | 115700 | 49554232500 | 238000 | 239000 | 239000 | 238000 | 67 |
| 449 | 20240424 | 115600 | 49538257500 | 239000 | 239000 | 239000 | 237500 | 292 |
| 450 | 20240424 | 115500 | 49468708500 | 237500 | 238000 | 239000 | 237500 | 116 |
| 451 | 20240424 | 115400 | 49441060000 | 239000 | 238500 | 239000 | 237500 | 73 |
| 452 | 20240424 | 115300 | 49423654500 | 238000 | 238500 | 239000 | 238000 | 78 |
| 453 | 20240424 | 115200 | 49405061500 | 239000 | 239000 | 239000 | 237500 | 227 |
| 454 | 20240424 | 115100 | 49350980000 | 239000 | 238500 | 239000 | 238000 | 100 |
| 455 | 20240424 | 115000 | 49327146500 | 238500 | 238500 | 239000 | 237500 | 170 |
| 456 | 20240424 | 114900 | 49286617000 | 238500 | 238000 | 239000 | 238000 | 187 |
| 457 | 20240424 | 114800 | 49242033500 | 238500 | 238500 | 238500 | 238000 | 91 |
| 458 | 20240424 | 114700 | 49220366000 | 237500 | 239000 | 239000 | 237500 | 312 |
| 459 | 20240424 | 114600 | 49146024000 | 239000 | 239000 | 239500 | 238500 | 226 |
| 460 | 20240424 | 114500 | 49091954000 | 239000 | 239500 | 239500 | 239000 | 73 |
| 461 | 20240424 | 114400 | 49074503500 | 239500 | 239500 | 239500 | 239000 | 362 |
| 462 | 20240424 | 114300 | 48987894500 | 239500 | 239000 | 239500 | 239000 | 245 |
| 463 | 20240424 | 114200 | 48929315000 | 239000 | 238500 | 239000 | 238500 | 116 |
| 464 | 20240424 | 114100 | 48901608500 | 239000 | 238500 | 239000 | 238500 | 200 |
| 465 | 20240424 | 114000 | 48853828500 | 238500 | 238500 | 239000 | 238000 | 358 |
| 466 | 20240424 | 113900 | 48768398500 | 238500 | 238500 | 238500 | 238000 | 128 |
| 467 | 20240424 | 113800 | 48737912000 | 238000 | 238500 | 238500 | 238000 | 148 |
| 468 | 20240424 | 113700 | 48702623000 | 238000 | 238000 | 239000 | 238000 | 747 |
| 469 | 20240424 | 113600 | 48524559000 | 238000 | 238000 | 238500 | 238000 | 507 |
| 470 | 20240424 | 113500 | 48403658000 | 238500 | 238500 | 238500 | 238000 | 177 |
| 471 | 20240424 | 113400 | 48361457500 | 238500 | 238500 | 238500 | 238000 | 187 |
| 472 | 20240424 | 113300 | 48316911500 | 238500 | 238000 | 238500 | 237500 | 191 |
| 473 | 20240424 | 113200 | 48271446000 | 238000 | 238000 | 238000 | 237500 | 136 |
| 474 | 20240424 | 113100 | 48239110500 | 238000 | 237500 | 238000 | 237000 | 565 |
| 475 | 20240424 | 113000 | 48104928500 | 237000 | 237000 | 237500 | 236500 | 175 |
| 476 | 20240424 | 112900 | 48063434500 | 236500 | 237000 | 237500 | 236500 | 81 |
| 477 | 20240424 | 112800 | 48044248000 | 237000 | 236500 | 237500 | 236500 | 235 |
| 478 | 20240424 | 112700 | 47988575000 | 237000 | 237000 | 237000 | 236500 | 551 |
| 479 | 20240424 | 112600 | 47858248500 | 237000 | 237000 | 237500 | 236500 | 819 |
| 480 | 20240424 | 112500 | 47664138000 | 237000 | 237000 | 237500 | 237000 | 177 |
| 481 | 20240424 | 112400 | 47622164500 | 237500 | 237500 | 238000 | 237000 | 106 |
| 482 | 20240424 | 112300 | 47596999000 | 237500 | 237000 | 238000 | 237000 | 380 |
| 483 | 20240424 | 112200 | 47506753500 | 237500 | 237000 | 237500 | 237000 | 93 |
| 484 | 20240424 | 112100 | 47484689000 | 237500 | 238000 | 238000 | 237000 | 501 |
| 485 | 20240424 | 112000 | 47365688500 | 238000 | 238000 | 238000 | 237500 | 584 |
| 486 | 20240424 | 111900 | 47226707500 | 237500 | 238000 | 238500 | 237500 | 106 |
| 487 | 20240424 | 111800 | 47201499500 | 238000 | 238000 | 238000 | 237500 | 158 |
| 488 | 20240424 | 111700 | 47163905500 | 237500 | 238000 | 238000 | 237500 | 159 |
| 489 | 20240424 | 111600 | 47126121000 | 237500 | 238000 | 238000 | 237500 | 296 |
| 490 | 20240424 | 111500 | 47055730500 | 238000 | 238500 | 239000 | 238000 | 156 |
| 491 | 20240424 | 111400 | 47018564000 | 238500 | 238500 | 238500 | 238000 | 76 |
| 492 | 20240424 | 111300 | 47000466000 | 238500 | 238500 | 239000 | 238000 | 145 |
| 493 | 20240424 | 111200 | 46965899500 | 239000 | 239000 | 239500 | 238000 | 128 |
| 494 | 20240424 | 111100 | 46935347500 | 239500 | 238500 | 239500 | 238500 | 832 |
| 495 | 20240424 | 111000 | 46736726000 | 238500 | 239000 | 239000 | 238500 | 208 |
| 496 | 20240424 | 110900 | 46687026500 | 239000 | 239000 | 239000 | 238000 | 217 |
| 497 | 20240424 | 110800 | 46635246000 | 238500 | 238500 | 239000 | 238000 | 506 |
| 498 | 20240424 | 110700 | 46514599000 | 238000 | 238000 | 238500 | 237500 | 215 |
| 499 | 20240424 | 110600 | 46463421500 | 238000 | 237000 | 238000 | 237000 | 989 |
| 500 | 20240424 | 110500 | 46228887500 | 237500 | 238000 | 238500 | 237000 | 816 |
| 501 | 20240424 | 110400 | 46035211500 | 238000 | 237500 | 238500 | 237500 | 438 |
| 502 | 20240424 | 110300 | 45930976000 | 238000 | 238000 | 238000 | 237500 | 109 |
| 503 | 20240424 | 110200 | 45905047500 | 238000 | 238000 | 238000 | 237500 | 355 |
| 504 | 20240424 | 110100 | 45820584500 | 237500 | 238000 | 238500 | 237500 | 302 |
| 505 | 20240424 | 110000 | 45748779000 | 238000 | 237500 | 239000 | 237000 | 2441 |
| 506 | 20240424 | 105900 | 45168531500 | 237500 | 237500 | 238000 | 237500 | 288 |
| 507 | 20240424 | 105800 | 45100080000 | 237500 | 237500 | 238500 | 237000 | 916 |
| 508 | 20240424 | 105700 | 44882459500 | 237500 | 239000 | 239000 | 237500 | 1980 |
| 509 | 20240424 | 105600 | 44411595000 | 238000 | 240000 | 240000 | 238000 | 943 |
| 510 | 20240424 | 105500 | 44186610500 | 239500 | 240000 | 240500 | 238500 | 1497 |
| 511 | 20240424 | 105400 | 43828378000 | 240000 | 240500 | 241000 | 240000 | 415 |
| 512 | 20240424 | 105300 | 43728688000 | 241000 | 241000 | 241000 | 240500 | 262 |
| 513 | 20240424 | 105200 | 43665663500 | 240500 | 240500 | 241000 | 240500 | 120 |
| 514 | 20240424 | 105100 | 43636788000 | 240500 | 240500 | 241000 | 240000 | 217 |
| 515 | 20240424 | 105000 | 43584551000 | 240500 | 239500 | 240500 | 239500 | 588 |
| 516 | 20240424 | 104900 | 43443351500 | 240000 | 240500 | 240500 | 240000 | 395 |
| 517 | 20240424 | 104800 | 43348457500 | 240500 | 240500 | 241000 | 240500 | 138 |
| 518 | 20240424 | 104700 | 43315263500 | 240500 | 240500 | 241000 | 240000 | 99 |
| 519 | 20240424 | 104600 | 43291453500 | 240500 | 240500 | 240500 | 240000 | 285 |
| 520 | 20240424 | 104500 | 43222977500 | 240000 | 240000 | 240500 | 239500 | 524 |
| 521 | 20240424 | 104400 | 43097200000 | 240000 | 239000 | 240000 | 239000 | 811 |
| 522 | 20240424 | 104300 | 42903215000 | 239000 | 238500 | 239000 | 238500 | 387 |
| 523 | 20240424 | 104200 | 42810784000 | 238500 | 238500 | 239000 | 238500 | 570 |
| 524 | 20240424 | 104100 | 42674604000 | 239000 | 240000 | 240000 | 238500 | 539 |
| 525 | 20240424 | 104000 | 42545771000 | 240000 | 240000 | 240500 | 239000 | 1445 |
| 526 | 20240424 | 103900 | 42199364000 | 240000 | 240000 | 240500 | 240000 | 158 |
| 527 | 20240424 | 103800 | 42161401500 | 240000 | 240000 | 240500 | 239500 | 545 |
| 528 | 20240424 | 103700 | 42030784000 | 240000 | 240000 | 240500 | 240000 | 420 |
| 529 | 20240424 | 103600 | 41929955500 | 240000 | 240000 | 240500 | 240000 | 487 |
| 530 | 20240424 | 103500 | 41812998000 | 240000 | 240500 | 241000 | 240000 | 196 |
| 531 | 20240424 | 103400 | 41765878500 | 241000 | 240500 | 241000 | 240500 | 645 |
| 532 | 20240424 | 103300 | 41610670000 | 241000 | 241000 | 241500 | 240500 | 387 |
| 533 | 20240424 | 103200 | 41517433000 | 241000 | 241000 | 241500 | 240500 | 1145 |
| 534 | 20240424 | 103100 | 41241866000 | 241500 | 241000 | 241500 | 241000 | 550 |
| 535 | 20240424 | 103000 | 41109293000 | 241000 | 241500 | 241500 | 241000 | 105 |
| 536 | 20240424 | 102900 | 41083961000 | 241000 | 241500 | 242000 | 241000 | 679 |
| 537 | 20240424 | 102800 | 40920140000 | 241500 | 242000 | 242000 | 241000 | 334 |
| 538 | 20240424 | 102700 | 40839463000 | 241500 | 241500 | 242000 | 241500 | 196 |
| 539 | 20240424 | 102600 | 40792121500 | 241500 | 241500 | 242000 | 241500 | 421 |
| 540 | 20240424 | 102500 | 40690290500 | 242000 | 242000 | 242500 | 242000 | 1013 |
| 541 | 20240424 | 102400 | 40445128000 | 242000 | 242000 | 242500 | 242000 | 208 |
| 542 | 20240424 | 102300 | 40394776000 | 242000 | 242500 | 243000 | 242000 | 454 |
| 543 | 20240424 | 102200 | 40284643000 | 242500 | 242500 | 243000 | 242000 | 573 |
| 544 | 20240424 | 102100 | 40145709000 | 242500 | 242500 | 243000 | 242000 | 446 |
| 545 | 20240424 | 102000 | 40037593500 | 243000 | 242500 | 243000 | 242500 | 324 |
| 546 | 20240424 | 101900 | 39958959000 | 243000 | 242500 | 243000 | 242000 | 449 |
| 547 | 20240424 | 101800 | 39850089500 | 242500 | 243000 | 243500 | 242000 | 1350 |
| 548 | 20240424 | 101700 | 39522598000 | 243000 | 244000 | 244000 | 243000 | 378 |
| 549 | 20240424 | 101600 | 39430689500 | 244000 | 243000 | 244000 | 243000 | 288 |
| 550 | 20240424 | 101500 | 39360621000 | 243000 | 243500 | 244000 | 243000 | 166 |
| 551 | 20240424 | 101400 | 39320198500 | 243500 | 244000 | 244000 | 243500 | 254 |
| 552 | 20240424 | 101300 | 39258336000 | 243500 | 244000 | 244500 | 243500 | 868 |
| 553 | 20240424 | 101200 | 39046536500 | 244000 | 244000 | 245000 | 243000 | 2801 |
| 554 | 20240424 | 101100 | 38362685500 | 243500 | 243500 | 245000 | 243000 | 1374 |
| 555 | 20240424 | 101000 | 38027629500 | 244000 | 244500 | 244500 | 243500 | 1296 |
| 556 | 20240424 | 100900 | 37710963500 | 244500 | 244000 | 244500 | 243500 | 655 |
| 557 | 20240424 | 100800 | 37551069000 | 244500 | 243000 | 244500 | 242500 | 5967 |
| 558 | 20240424 | 100700 | 36095243500 | 243000 | 242500 | 243500 | 242500 | 133 |
| 559 | 20240424 | 100600 | 36062935500 | 243000 | 243000 | 243500 | 242500 | 1005 |
| 560 | 20240424 | 100500 | 35818785000 | 243000 | 243000 | 243500 | 242500 | 478 |
| 561 | 20240424 | 100400 | 35702659000 | 243000 | 243000 | 244000 | 242500 | 2981 |
| 562 | 20240424 | 100300 | 34977358500 | 243000 | 243000 | 243500 | 242500 | 1200 |
| 563 | 20240424 | 100200 | 34685758500 | 243000 | 243000 | 243000 | 242000 | 1539 |
| 564 | 20240424 | 100100 | 34312585500 | 242500 | 242500 | 243000 | 242000 | 385 |
| 565 | 20240424 | 100000 | 34219227500 | 242500 | 242000 | 243000 | 242000 | 672 |
| 566 | 20240424 | 095900 | 34056235000 | 242500 | 241000 | 242500 | 241000 | 1326 |
| 567 | 20240424 | 095800 | 33735453000 | 241500 | 241500 | 241500 | 241000 | 209 |
| 568 | 20240424 | 095700 | 33684997000 | 241500 | 241500 | 242000 | 241500 | 365 |
| 569 | 20240424 | 095600 | 33596835500 | 241500 | 242500 | 242500 | 241500 | 906 |
| 570 | 20240424 | 095500 | 33377679500 | 242500 | 241000 | 242500 | 241000 | 1706 |
| 571 | 20240424 | 095400 | 32964738500 | 241000 | 242000 | 242000 | 241000 | 164 |
| 572 | 20240424 | 095300 | 32925130000 | 242000 | 242000 | 242000 | 241000 | 264 |
| 573 | 20240424 | 095200 | 32861325000 | 241500 | 241000 | 242000 | 241000 | 250 |
| 574 | 20240424 | 095100 | 32800902500 | 241000 | 241500 | 242000 | 241000 | 1861 |
| 575 | 20240424 | 095000 | 32350785000 | 241000 | 241000 | 241500 | 241000 | 426 |
| 576 | 20240424 | 094900 | 32247974500 | 241000 | 241500 | 241500 | 241000 | 306 |
| 577 | 20240424 | 094800 | 32174128500 | 241500 | 240000 | 241500 | 239500 | 1547 |
| 578 | 20240424 | 094700 | 31801450500 | 240000 | 239500 | 240000 | 239000 | 1568 |
| 579 | 20240424 | 094600 | 31425539000 | 239500 | 239500 | 239500 | 238500 | 382 |
| 580 | 20240424 | 094500 | 31334202000 | 239500 | 238000 | 239500 | 238000 | 441 |
| 581 | 20240424 | 094400 | 31228885000 | 238500 | 238500 | 238500 | 238000 | 345 |
| 582 | 20240424 | 094300 | 31146724500 | 238000 | 239000 | 239000 | 238000 | 431 |
| 583 | 20240424 | 094200 | 31044050500 | 238500 | 239500 | 240000 | 238000 | 615 |
| 584 | 20240424 | 094100 | 30897337000 | 239500 | 239000 | 240000 | 238000 | 762 |
| 585 | 20240424 | 094000 | 30715119500 | 239000 | 238500 | 239000 | 237500 | 1589 |
| 586 | 20240424 | 093900 | 30336561500 | 238500 | 238000 | 239000 | 238000 | 510 |
| 587 | 20240424 | 093800 | 30214881500 | 238000 | 239500 | 239500 | 238000 | 1505 |
| 588 | 20240424 | 093700 | 29855669000 | 239000 | 240500 | 241000 | 239000 | 2037 |
| 589 | 20240424 | 093600 | 29366508000 | 240500 | 241500 | 242500 | 240500 | 1740 |
| 590 | 20240424 | 093500 | 28946221500 | 241000 | 241000 | 241500 | 240500 | 959 |
| 591 | 20240424 | 093400 | 28715368500 | 241000 | 240500 | 242000 | 240500 | 512 |
| 592 | 20240424 | 093300 | 28591872000 | 241000 | 243000 | 243500 | 241000 | 2345 |
| 593 | 20240424 | 093200 | 28023678000 | 242500 | 242500 | 243500 | 242000 | 1872 |
| 594 | 20240424 | 093100 | 27569041000 | 243000 | 242000 | 244000 | 241500 | 5809 |
| 595 | 20240424 | 093000 | 26158286000 | 242000 | 240500 | 242000 | 240000 | 3164 |
| 596 | 20240424 | 092900 | 25396847000 | 240000 | 241000 | 241000 | 240000 | 1778 |
| 597 | 20240424 | 092800 | 24969346000 | 240500 | 241000 | 241500 | 240000 | 1956 |
| 598 | 20240424 | 092700 | 24498852000 | 241000 | 241500 | 242000 | 240500 | 1640 |
| 599 | 20240424 | 092600 | 24103124500 | 241500 | 242000 | 242000 | 240000 | 2258 |
| 600 | 20240424 | 092500 | 23557287000 | 241500 | 239000 | 242500 | 238500 | 10888 |
| 601 | 20240424 | 092400 | 20934827500 | 239000 | 238500 | 239000 | 238000 | 1439 |
| 602 | 20240424 | 092300 | 20591477500 | 238500 | 238500 | 239000 | 237500 | 748 |
| 603 | 20240424 | 092200 | 20413208500 | 238000 | 238000 | 238500 | 238000 | 387 |
| 604 | 20240424 | 092100 | 20321048500 | 238000 | 237500 | 238500 | 237000 | 1236 |
| 605 | 20240424 | 092000 | 20027485000 | 237500 | 238500 | 238500 | 237000 | 599 |
| 606 | 20240424 | 091900 | 19885158500 | 238500 | 239000 | 239000 | 237000 | 2084 |
| 607 | 20240424 | 091800 | 19389318500 | 238500 | 239500 | 239500 | 238500 | 679 |
| 608 | 20240424 | 091700 | 19226904500 | 239500 | 238500 | 240000 | 238000 | 1124 |
| 609 | 20240424 | 091600 | 18958301000 | 238500 | 239000 | 239000 | 237500 | 1111 |
| 610 | 20240424 | 091500 | 18693709000 | 238500 | 239000 | 239500 | 237500 | 1591 |
| 611 | 20240424 | 091400 | 18314406500 | 238500 | 240000 | 241000 | 238000 | 4380 |
| 612 | 20240424 | 091300 | 17263486500 | 239500 | 239000 | 240500 | 239000 | 4138 |
| 613 | 20240424 | 091200 | 16270752500 | 239500 | 237000 | 239500 | 237000 | 3673 |
| 614 | 20240424 | 091100 | 15395216000 | 237500 | 239000 | 239000 | 237000 | 2164 |
| 615 | 20240424 | 091000 | 14880245500 | 238000 | 238500 | 239000 | 237000 | 2649 |
| 616 | 20240424 | 090900 | 14249618500 | 238500 | 238500 | 239500 | 238000 | 2525 |
| 617 | 20240424 | 090800 | 13646632500 | 238500 | 239000 | 239500 | 238000 | 2993 |
| 618 | 20240424 | 090700 | 12931621000 | 239000 | 237000 | 240000 | 236500 | 8594 |
| 619 | 20240424 | 090600 | 10880280500 | 236500 | 236000 | 237000 | 236000 | 2890 |
| 620 | 20240424 | 090500 | 10196860500 | 236000 | 235000 | 236000 | 234500 | 1903 |
| 621 | 20240424 | 090400 | 9749339500 | 235000 | 236000 | 236500 | 234000 | 3644 |
| 622 | 20240424 | 090300 | 8892249000 | 236500 | 237500 | 238000 | 236000 | 6101 |
| 623 | 20240424 | 090200 | 7445464000 | 237000 | 237000 | 237500 | 235000 | 9513 |
| 624 | 20240424 | 090100 | 5197601500 | 237000 | 234000 | 237000 | 233000 | 10412 |
| 625 | 20240424 | 090000 | 2751481500 | 233500 | 233000 | 235000 | 232500 | 11782 |