35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 184500 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 43170 |
| 3 | 20240426 | 184400 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 4 | 20240426 | 184300 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 5 | 20240426 | 184200 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 6 | 20240426 | 184100 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 7 | 20240426 | 184000 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 8 | 20240426 | 183900 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 9 | 20240426 | 183800 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 10 | 20240426 | 183700 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 11 | 20240426 | 183600 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 12 | 20240426 | 183500 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 13 | 20240426 | 183400 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 14 | 20240426 | 183300 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 15 | 20240426 | 183200 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 16 | 20240426 | 183100 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 17 | 20240426 | 183000 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 18 | 20240426 | 182900 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 19 | 20240426 | 182800 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 20 | 20240426 | 182700 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 21 | 20240426 | 182600 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 22 | 20240426 | 182500 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 23 | 20240426 | 182400 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 24 | 20240426 | 182300 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 25 | 20240426 | 182200 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 26 | 20240426 | 182100 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 27 | 20240426 | 182000 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 28 | 20240426 | 181900 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 29 | 20240426 | 181800 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 30 | 20240426 | 181700 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 31 | 20240426 | 181600 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 32 | 20240426 | 181500 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 43170 |
| 33 | 20240426 | 181400 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 34 | 20240426 | 181300 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 35 | 20240426 | 181200 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 36 | 20240426 | 181100 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 37 | 20240426 | 181000 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 38 | 20240426 | 180900 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 39 | 20240426 | 180800 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 40 | 20240426 | 180700 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 41 | 20240426 | 180600 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 42 | 20240426 | 180500 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 43 | 20240426 | 180400 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 44 | 20240426 | 180300 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 45 | 20240426 | 180200 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 46 | 20240426 | 180100 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 47 | 20240426 | 180000 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 48 | 20240426 | 175900 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 49 | 20240426 | 175800 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 50 | 20240426 | 175700 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 51 | 20240426 | 175600 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 52 | 20240426 | 175500 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 53 | 20240426 | 175400 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 54 | 20240426 | 175300 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 55 | 20240426 | 175200 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 56 | 20240426 | 175100 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 57 | 20240426 | 175000 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 58 | 20240426 | 174900 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 59 | 20240426 | 174800 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 60 | 20240426 | 174700 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 61 | 20240426 | 174600 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 62 | 20240426 | 174500 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 43170 |
| 63 | 20240426 | 174400 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 64 | 20240426 | 174300 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 65 | 20240426 | 174200 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 66 | 20240426 | 174100 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 67 | 20240426 | 174000 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 68 | 20240426 | 173900 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 69 | 20240426 | 173800 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 70 | 20240426 | 173700 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 71 | 20240426 | 173600 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 72 | 20240426 | 173500 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 73 | 20240426 | 173400 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 74 | 20240426 | 173300 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 75 | 20240426 | 173200 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 76 | 20240426 | 173100 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 77 | 20240426 | 173000 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 78 | 20240426 | 172900 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 79 | 20240426 | 172800 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 80 | 20240426 | 172700 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 81 | 20240426 | 172600 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 82 | 20240426 | 172500 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 83 | 20240426 | 172400 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 84 | 20240426 | 172300 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 85 | 20240426 | 172200 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 86 | 20240426 | 172100 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 87 | 20240426 | 172000 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 88 | 20240426 | 171900 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 89 | 20240426 | 171800 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 90 | 20240426 | 171700 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 91 | 20240426 | 171600 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 92 | 20240426 | 171500 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 43170 |
| 93 | 20240426 | 171400 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 94 | 20240426 | 171300 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 95 | 20240426 | 171200 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 96 | 20240426 | 171100 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 97 | 20240426 | 171000 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 98 | 20240426 | 170900 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 99 | 20240426 | 170800 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 100 | 20240426 | 170700 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 101 | 20240426 | 170600 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 102 | 20240426 | 170500 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 103 | 20240426 | 170400 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 104 | 20240426 | 170300 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 105 | 20240426 | 170200 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 106 | 20240426 | 170100 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 107 | 20240426 | 170000 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 108 | 20240426 | 165900 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 109 | 20240426 | 165800 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 110 | 20240426 | 165700 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 111 | 20240426 | 165600 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 112 | 20240426 | 165500 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 113 | 20240426 | 165400 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 114 | 20240426 | 165300 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 115 | 20240426 | 165200 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 116 | 20240426 | 165100 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 117 | 20240426 | 165000 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 118 | 20240426 | 164900 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 119 | 20240426 | 164800 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 120 | 20240426 | 164700 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 121 | 20240426 | 164600 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 122 | 20240426 | 164500 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 43170 |
| 123 | 20240426 | 164400 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 124 | 20240426 | 164300 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 125 | 20240426 | 164200 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 126 | 20240426 | 164100 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 127 | 20240426 | 164000 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 128 | 20240426 | 163900 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 129 | 20240426 | 163800 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 130 | 20240426 | 163700 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 131 | 20240426 | 163600 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 132 | 20240426 | 163500 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 133 | 20240426 | 163400 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 134 | 20240426 | 163300 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 135 | 20240426 | 163200 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 136 | 20240426 | 163100 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 137 | 20240426 | 163000 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 138 | 20240426 | 162900 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 139 | 20240426 | 162800 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 140 | 20240426 | 162700 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 141 | 20240426 | 162600 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 142 | 20240426 | 162500 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 143 | 20240426 | 162400 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 144 | 20240426 | 162300 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 145 | 20240426 | 162200 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 146 | 20240426 | 162100 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 147 | 20240426 | 162000 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 148 | 20240426 | 161900 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 149 | 20240426 | 161800 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 150 | 20240426 | 161700 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 151 | 20240426 | 161600 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 152 | 20240426 | 161500 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 43170 |
| 153 | 20240426 | 161400 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 154 | 20240426 | 161300 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 155 | 20240426 | 161200 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 156 | 20240426 | 161100 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 157 | 20240426 | 161000 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 158 | 20240426 | 160900 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 159 | 20240426 | 160800 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 160 | 20240426 | 160700 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 161 | 20240426 | 160600 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 162 | 20240426 | 160500 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 163 | 20240426 | 160400 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 164 | 20240426 | 160300 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 165 | 20240426 | 160200 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 166 | 20240426 | 160100 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 167 | 20240426 | 160000 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 168 | 20240426 | 155900 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 169 | 20240426 | 155800 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 170 | 20240426 | 155700 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 171 | 20240426 | 155600 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 172 | 20240426 | 155500 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 173 | 20240426 | 155400 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 174 | 20240426 | 155300 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 175 | 20240426 | 155200 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 176 | 20240426 | 155100 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 177 | 20240426 | 155000 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 178 | 20240426 | 154900 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 179 | 20240426 | 154800 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 180 | 20240426 | 154700 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 181 | 20240426 | 154600 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 182 | 20240426 | 154500 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 43170 |
| 183 | 20240426 | 154400 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 184 | 20240426 | 154300 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 185 | 20240426 | 154200 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 186 | 20240426 | 154100 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 187 | 20240426 | 154000 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 188 | 20240426 | 153900 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 189 | 20240426 | 153800 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 190 | 20240426 | 153700 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 191 | 20240426 | 153600 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 192 | 20240426 | 153500 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 193 | 20240426 | 153400 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 194 | 20240426 | 153300 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 195 | 20240426 | 153200 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 196 | 20240426 | 153100 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 197 | 20240426 | 153000 | 243315650500 | 249500 | 249500 | 249500 | 249500 | 43170 |
| 198 | 20240426 | 152900 | 232544735500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 199 | 20240426 | 152800 | 232544735500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 200 | 20240426 | 152700 | 232544735500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 201 | 20240426 | 152600 | 232544735500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 202 | 20240426 | 152500 | 232544735500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 203 | 20240426 | 152400 | 232544735500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 204 | 20240426 | 152300 | 232544735500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 205 | 20240426 | 152200 | 232544735500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 206 | 20240426 | 152100 | 232544735500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 207 | 20240426 | 152000 | 232544735500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 208 | 20240426 | 151900 | 232544735500 | 248000 | 249000 | 249000 | 248000 | 5048 |
| 209 | 20240426 | 151800 | 231291699500 | 249000 | 248500 | 249000 | 248000 | 6226 |
| 210 | 20240426 | 151700 | 229744117500 | 248500 | 248500 | 249000 | 248000 | 5215 |
| 211 | 20240426 | 151600 | 228448076500 | 248500 | 248500 | 249000 | 248500 | 1448 |
| 212 | 20240426 | 151500 | 228088066500 | 249000 | 249500 | 249500 | 248500 | 3946 |
| 213 | 20240426 | 151400 | 227105356000 | 249000 | 249000 | 249500 | 249000 | 1116 |
| 214 | 20240426 | 151300 | 226827262000 | 249000 | 249000 | 249500 | 249000 | 1274 |
| 215 | 20240426 | 151200 | 226509751000 | 249000 | 249000 | 249500 | 248000 | 8567 |
| 216 | 20240426 | 151100 | 224378843000 | 248500 | 248500 | 249000 | 248500 | 5553 |
| 217 | 20240426 | 151000 | 222998723000 | 248500 | 248500 | 249000 | 248500 | 4014 |
| 218 | 20240426 | 150900 | 222001020500 | 248500 | 248000 | 249000 | 248000 | 6200 |
| 219 | 20240426 | 150800 | 220460347500 | 248000 | 249000 | 249000 | 248000 | 7736 |
| 220 | 20240426 | 150700 | 218537387000 | 248500 | 249000 | 249000 | 248500 | 3659 |
| 221 | 20240426 | 150600 | 217627781000 | 249000 | 249000 | 249000 | 248500 | 5013 |
| 222 | 20240426 | 150500 | 216381262500 | 248500 | 248500 | 249000 | 248500 | 3867 |
| 223 | 20240426 | 150400 | 215419948000 | 248500 | 250000 | 250000 | 248500 | 6914 |
| 224 | 20240426 | 150300 | 213698896500 | 250000 | 250000 | 250500 | 249500 | 4359 |
| 225 | 20240426 | 150200 | 212610029500 | 250000 | 250000 | 250500 | 249500 | 3356 |
| 226 | 20240426 | 150100 | 211771129500 | 250000 | 250500 | 250500 | 249500 | 3883 |
| 227 | 20240426 | 150000 | 210800234500 | 250500 | 250500 | 250500 | 250000 | 1179 |
| 228 | 20240426 | 145900 | 210505201500 | 250000 | 250000 | 250500 | 250000 | 1094 |
| 229 | 20240426 | 145800 | 210231352000 | 250500 | 250000 | 250500 | 250000 | 1310 |
| 230 | 20240426 | 145700 | 209903667000 | 250000 | 251000 | 251000 | 250000 | 7011 |
| 231 | 20240426 | 145600 | 208149612500 | 250500 | 250500 | 251000 | 250500 | 916 |
| 232 | 20240426 | 145500 | 207919996000 | 250500 | 251000 | 251000 | 250500 | 874 |
| 233 | 20240426 | 145400 | 207700876500 | 250500 | 250500 | 251000 | 250500 | 1487 |
| 234 | 20240426 | 145300 | 207328207500 | 250500 | 251000 | 251000 | 250500 | 769 |
| 235 | 20240426 | 145200 | 207135438500 | 250500 | 251500 | 251500 | 250500 | 5154 |
| 236 | 20240426 | 145100 | 205842024000 | 251000 | 251500 | 251500 | 251000 | 1872 |
| 237 | 20240426 | 145000 | 205371428500 | 251500 | 251000 | 251500 | 251000 | 2280 |
| 238 | 20240426 | 144900 | 204798314000 | 251000 | 251000 | 251500 | 251000 | 1593 |
| 239 | 20240426 | 144800 | 204398115000 | 251000 | 251500 | 251500 | 251000 | 1811 |
| 240 | 20240426 | 144700 | 203943029000 | 251500 | 252000 | 252000 | 251000 | 3864 |
| 241 | 20240426 | 144600 | 202970948000 | 251500 | 252000 | 252000 | 251500 | 2564 |
| 242 | 20240426 | 144500 | 202325708000 | 252000 | 252000 | 252500 | 251500 | 2579 |
| 243 | 20240426 | 144400 | 201676091500 | 252000 | 251500 | 252500 | 251000 | 6544 |
| 244 | 20240426 | 144300 | 200029253500 | 251500 | 251500 | 251500 | 251000 | 1212 |
| 245 | 20240426 | 144200 | 199724720500 | 251500 | 251500 | 251500 | 251000 | 688 |
| 246 | 20240426 | 144100 | 199551901500 | 251500 | 252000 | 252000 | 251000 | 5728 |
| 247 | 20240426 | 144000 | 198111480500 | 251500 | 252000 | 252500 | 251500 | 1376 |
| 248 | 20240426 | 143900 | 197764859500 | 252000 | 252000 | 252000 | 251500 | 3843 |
| 249 | 20240426 | 143800 | 196796703500 | 252000 | 251500 | 252000 | 251500 | 2156 |
| 250 | 20240426 | 143700 | 196254079500 | 252000 | 252000 | 252000 | 251500 | 1062 |
| 251 | 20240426 | 143600 | 195986674500 | 252000 | 252000 | 252500 | 251500 | 2420 |
| 252 | 20240426 | 143500 | 195376526000 | 252500 | 252500 | 252500 | 251500 | 13517 |
| 253 | 20240426 | 143400 | 191966890000 | 252500 | 253000 | 253000 | 252500 | 3844 |
| 254 | 20240426 | 143300 | 190995192500 | 253000 | 253000 | 253000 | 252500 | 2427 |
| 255 | 20240426 | 143200 | 190381814000 | 253000 | 253000 | 253000 | 252500 | 2711 |
| 256 | 20240426 | 143100 | 189696198500 | 253000 | 252500 | 253000 | 252500 | 1412 |
| 257 | 20240426 | 143000 | 189339231000 | 253000 | 253000 | 253000 | 252500 | 2186 |
| 258 | 20240426 | 142900 | 188786567500 | 253000 | 253000 | 253000 | 252500 | 1372 |
| 259 | 20240426 | 142800 | 188439616000 | 252500 | 252000 | 253000 | 252000 | 5278 |
| 260 | 20240426 | 142700 | 187106585500 | 252500 | 252500 | 252500 | 252000 | 2460 |
| 261 | 20240426 | 142600 | 186485801500 | 252500 | 252000 | 252500 | 252000 | 3513 |
| 262 | 20240426 | 142500 | 185599078500 | 252500 | 252000 | 252500 | 251500 | 6447 |
| 263 | 20240426 | 142400 | 183974000000 | 252000 | 252000 | 252500 | 251500 | 9363 |
| 264 | 20240426 | 142300 | 181614159000 | 252500 | 252000 | 252500 | 251500 | 5075 |
| 265 | 20240426 | 142200 | 180335435000 | 251500 | 251500 | 252000 | 251500 | 1805 |
| 266 | 20240426 | 142100 | 179880759500 | 251500 | 252500 | 252500 | 251500 | 7776 |
| 267 | 20240426 | 142000 | 177920365500 | 252500 | 252500 | 252500 | 252000 | 3324 |
| 268 | 20240426 | 141900 | 177081386000 | 252000 | 251500 | 252500 | 251500 | 14499 |
| 269 | 20240426 | 141800 | 173427368000 | 251500 | 252000 | 252000 | 251500 | 1477 |
| 270 | 20240426 | 141700 | 173055606500 | 252000 | 252000 | 252000 | 251500 | 827 |
| 271 | 20240426 | 141600 | 172847494500 | 251500 | 251000 | 251500 | 251000 | 3669 |
| 272 | 20240426 | 141500 | 171924913500 | 251500 | 250500 | 251500 | 250500 | 2608 |
| 273 | 20240426 | 141400 | 171270289500 | 251000 | 251500 | 251500 | 250500 | 2128 |
| 274 | 20240426 | 141300 | 170736142500 | 251500 | 251500 | 251500 | 251000 | 3541 |
| 275 | 20240426 | 141200 | 169846684500 | 251500 | 251500 | 251500 | 251000 | 390 |
| 276 | 20240426 | 141100 | 169748651500 | 251500 | 251000 | 251500 | 250500 | 2648 |
| 277 | 20240426 | 141000 | 169083891000 | 250500 | 250500 | 251000 | 250000 | 3672 |
| 278 | 20240426 | 140900 | 168163721000 | 250500 | 251000 | 251000 | 250000 | 5118 |
| 279 | 20240426 | 140800 | 166881822000 | 251000 | 250500 | 251000 | 250500 | 915 |
| 280 | 20240426 | 140700 | 166652370500 | 250500 | 251000 | 251500 | 250500 | 3809 |
| 281 | 20240426 | 140600 | 165696370500 | 251000 | 250500 | 251500 | 250500 | 3219 |
| 282 | 20240426 | 140500 | 164888431500 | 251000 | 251000 | 251000 | 250500 | 363 |
| 283 | 20240426 | 140400 | 164797347000 | 250500 | 251000 | 251500 | 250500 | 3668 |
| 284 | 20240426 | 140300 | 163876241500 | 251000 | 250500 | 251500 | 250000 | 9226 |
| 285 | 20240426 | 140200 | 161562493500 | 250500 | 250500 | 250500 | 250000 | 333 |
| 286 | 20240426 | 140100 | 161479147500 | 250000 | 250000 | 250500 | 250000 | 429 |
| 287 | 20240426 | 140000 | 161371759000 | 250000 | 250000 | 250500 | 249500 | 4069 |
| 288 | 20240426 | 135900 | 160354600500 | 250000 | 249500 | 250000 | 249500 | 841 |
| 289 | 20240426 | 135800 | 160144671000 | 249500 | 249500 | 250000 | 249500 | 397 |
| 290 | 20240426 | 135700 | 160045541000 | 250000 | 249500 | 250000 | 249500 | 1273 |
| 291 | 20240426 | 135600 | 159727852500 | 250000 | 250000 | 250500 | 249500 | 4019 |
| 292 | 20240426 | 135500 | 158723154000 | 250000 | 250000 | 250500 | 250000 | 393 |
| 293 | 20240426 | 135400 | 158624808500 | 250000 | 250000 | 250500 | 250000 | 415 |
| 294 | 20240426 | 135300 | 158520921000 | 250500 | 250000 | 250500 | 250000 | 477 |
| 295 | 20240426 | 135200 | 158401619000 | 250000 | 250000 | 250500 | 250000 | 901 |
| 296 | 20240426 | 135100 | 158176269500 | 250000 | 250000 | 250500 | 250000 | 3111 |
| 297 | 20240426 | 135000 | 157398451000 | 250500 | 250000 | 250500 | 250000 | 522 |
| 298 | 20240426 | 134900 | 157267862500 | 250000 | 250500 | 250500 | 250000 | 341 |
| 299 | 20240426 | 134800 | 157182516500 | 250000 | 250500 | 250500 | 250000 | 498 |
| 300 | 20240426 | 134700 | 157057934500 | 250500 | 250000 | 250500 | 250000 | 1020 |
| 301 | 20240426 | 134600 | 156802863000 | 250500 | 250500 | 250500 | 250000 | 533 |
| 302 | 20240426 | 134500 | 156669518000 | 250000 | 250000 | 250500 | 250000 | 486 |
| 303 | 20240426 | 134400 | 156547928500 | 250000 | 250500 | 251000 | 250000 | 2710 |
| 304 | 20240426 | 134300 | 155869245500 | 250500 | 250500 | 251000 | 250500 | 375 |
| 305 | 20240426 | 134200 | 155775291000 | 250500 | 250500 | 251000 | 250500 | 875 |
| 306 | 20240426 | 134100 | 155555894000 | 250500 | 251000 | 251000 | 250500 | 1894 |
| 307 | 20240426 | 134000 | 155081314000 | 251000 | 250500 | 251000 | 250500 | 494 |
| 308 | 20240426 | 133900 | 154957447500 | 250500 | 250500 | 251000 | 250500 | 536 |
| 309 | 20240426 | 133800 | 154823089500 | 250500 | 250500 | 251000 | 250000 | 2113 |
| 310 | 20240426 | 133700 | 154294059000 | 250500 | 250500 | 251000 | 250000 | 5051 |
| 311 | 20240426 | 133600 | 153028768000 | 250500 | 250500 | 251000 | 250500 | 537 |
| 312 | 20240426 | 133500 | 152894162500 | 251000 | 251500 | 251500 | 250500 | 3949 |
| 313 | 20240426 | 133400 | 151903225000 | 251000 | 251000 | 251500 | 251000 | 854 |
| 314 | 20240426 | 133300 | 151688785000 | 251500 | 251000 | 251500 | 251000 | 458 |
| 315 | 20240426 | 133200 | 151573756500 | 251000 | 251000 | 251500 | 251000 | 456 |
| 316 | 20240426 | 133100 | 151459198500 | 251500 | 251000 | 251500 | 251000 | 342 |
| 317 | 20240426 | 133000 | 151373259000 | 251000 | 251000 | 251500 | 251000 | 394 |
| 318 | 20240426 | 132900 | 151274307000 | 251500 | 251000 | 251500 | 251000 | 447 |
| 319 | 20240426 | 132800 | 151162058000 | 251000 | 251000 | 251500 | 251000 | 549 |
| 320 | 20240426 | 132700 | 151024174500 | 251500 | 251000 | 251500 | 251000 | 223 |
| 321 | 20240426 | 132600 | 150968140000 | 251500 | 251000 | 251500 | 251000 | 369 |
| 322 | 20240426 | 132500 | 150875421500 | 251000 | 251000 | 251500 | 250500 | 4451 |
| 323 | 20240426 | 132400 | 149758153000 | 250500 | 250500 | 251000 | 250500 | 807 |
| 324 | 20240426 | 132300 | 149555677000 | 251000 | 251000 | 251500 | 250500 | 1615 |
| 325 | 20240426 | 132200 | 149150326000 | 251500 | 251000 | 251500 | 251000 | 555 |
| 326 | 20240426 | 132100 | 149010934000 | 251500 | 251000 | 251500 | 251000 | 320 |
| 327 | 20240426 | 132000 | 148930535500 | 251000 | 251000 | 251500 | 251000 | 851 |
| 328 | 20240426 | 131900 | 148716878500 | 251000 | 251000 | 251500 | 251000 | 866 |
| 329 | 20240426 | 131800 | 148499407500 | 251000 | 251000 | 251500 | 251000 | 413 |
| 330 | 20240426 | 131700 | 148395654500 | 251000 | 251000 | 251500 | 251000 | 391 |
| 331 | 20240426 | 131600 | 148297404000 | 251500 | 251500 | 251500 | 251000 | 256 |
| 332 | 20240426 | 131500 | 148233096000 | 251000 | 251000 | 251500 | 251000 | 459 |
| 333 | 20240426 | 131400 | 148117782000 | 251500 | 251500 | 252000 | 251000 | 5036 |
| 334 | 20240426 | 131300 | 146851199000 | 251500 | 252000 | 252000 | 251500 | 1950 |
| 335 | 20240426 | 131200 | 146359910000 | 251500 | 251500 | 252000 | 251500 | 240 |
| 336 | 20240426 | 131100 | 146299473000 | 252000 | 252500 | 252500 | 252000 | 4236 |
| 337 | 20240426 | 131000 | 145231933500 | 252000 | 252000 | 252500 | 251500 | 1591 |
| 338 | 20240426 | 130900 | 144830945500 | 251500 | 252000 | 252000 | 251500 | 2867 |
| 339 | 20240426 | 130800 | 144108512000 | 252000 | 251500 | 252000 | 251000 | 3973 |
| 340 | 20240426 | 130700 | 143108950500 | 251000 | 250500 | 251500 | 250500 | 5650 |
| 341 | 20240426 | 130600 | 141690795000 | 251000 | 250500 | 251000 | 250500 | 494 |
| 342 | 20240426 | 130500 | 141566951500 | 250500 | 250500 | 251000 | 250000 | 4269 |
| 343 | 20240426 | 130400 | 140497809500 | 250000 | 250500 | 250500 | 250000 | 2092 |
| 344 | 20240426 | 130300 | 139974004000 | 250000 | 250500 | 250500 | 250000 | 683 |
| 345 | 20240426 | 130200 | 139803131000 | 250500 | 250000 | 250500 | 250000 | 806 |
| 346 | 20240426 | 130100 | 139601585000 | 250000 | 251000 | 251000 | 250000 | 4515 |
| 347 | 20240426 | 130000 | 138471034000 | 251000 | 251000 | 251000 | 250500 | 416 |
| 348 | 20240426 | 125900 | 138366766000 | 251000 | 250500 | 251000 | 250000 | 2073 |
| 349 | 20240426 | 125800 | 137847572000 | 250500 | 250500 | 251000 | 250000 | 6352 |
| 350 | 20240426 | 125700 | 136256478000 | 250500 | 251000 | 251000 | 250500 | 518 |
| 351 | 20240426 | 125600 | 136126638000 | 251000 | 250500 | 251000 | 250500 | 1564 |
| 352 | 20240426 | 125500 | 135734726500 | 251000 | 251000 | 251500 | 250500 | 4333 |
| 353 | 20240426 | 125400 | 134647203500 | 251000 | 252000 | 252000 | 251000 | 2476 |
| 354 | 20240426 | 125300 | 134024546000 | 252000 | 252000 | 252000 | 251500 | 1093 |
| 355 | 20240426 | 125200 | 133749597500 | 251500 | 251500 | 252000 | 251500 | 444 |
| 356 | 20240426 | 125100 | 133637891000 | 251500 | 251500 | 252000 | 251500 | 486 |
| 357 | 20240426 | 125000 | 133515625500 | 251500 | 252000 | 252000 | 251500 | 1707 |
| 358 | 20240426 | 124900 | 133086266500 | 251500 | 251500 | 252000 | 251500 | 2693 |
| 359 | 20240426 | 124800 | 132408870000 | 251500 | 251500 | 252000 | 251500 | 806 |
| 360 | 20240426 | 124700 | 132205881000 | 252000 | 252500 | 253000 | 252000 | 7272 |
| 361 | 20240426 | 124600 | 130371256500 | 253000 | 253000 | 253000 | 252500 | 2313 |
| 362 | 20240426 | 124500 | 129786250500 | 252500 | 253000 | 253000 | 252500 | 1174 |
| 363 | 20240426 | 124400 | 129489339500 | 253000 | 253000 | 253000 | 252500 | 1007 |
| 364 | 20240426 | 124300 | 129234790000 | 252500 | 253000 | 253000 | 252500 | 841 |
| 365 | 20240426 | 124200 | 129022165000 | 253000 | 252500 | 253000 | 252500 | 2975 |
| 366 | 20240426 | 124100 | 128269550000 | 252500 | 253000 | 253000 | 252500 | 1894 |
| 367 | 20240426 | 124000 | 127790416500 | 253000 | 253000 | 253000 | 252500 | 2240 |
| 368 | 20240426 | 123900 | 127223981000 | 252500 | 252500 | 253000 | 252500 | 1173 |
| 369 | 20240426 | 123800 | 126927357500 | 253000 | 252500 | 253000 | 252500 | 1776 |
| 370 | 20240426 | 123700 | 126478248000 | 253000 | 252000 | 253000 | 252000 | 3744 |
| 371 | 20240426 | 123600 | 125532921500 | 252000 | 252500 | 252500 | 252000 | 499 |
| 372 | 20240426 | 123500 | 125407050000 | 252500 | 253000 | 253000 | 252000 | 7071 |
| 373 | 20240426 | 123400 | 123621441000 | 252500 | 252500 | 253000 | 252500 | 1549 |
| 374 | 20240426 | 123300 | 123229765000 | 252500 | 253000 | 253000 | 252500 | 1465 |
| 375 | 20240426 | 123200 | 122859378000 | 253000 | 252500 | 253000 | 252500 | 1586 |
| 376 | 20240426 | 123100 | 122458350000 | 252500 | 252500 | 253000 | 252000 | 3134 |
| 377 | 20240426 | 123000 | 121666696000 | 252500 | 253000 | 253000 | 252000 | 4260 |
| 378 | 20240426 | 122900 | 120590742000 | 252500 | 253000 | 253500 | 252500 | 7444 |
| 379 | 20240426 | 122800 | 118707101000 | 253000 | 252500 | 253500 | 252500 | 8818 |
| 380 | 20240426 | 122700 | 116475885500 | 253000 | 252500 | 253000 | 252000 | 11369 |
| 381 | 20240426 | 122600 | 113600412000 | 252500 | 252500 | 253000 | 252000 | 10771 |
| 382 | 20240426 | 122500 | 110880810500 | 252000 | 252000 | 252500 | 251500 | 7194 |
| 383 | 20240426 | 122400 | 109067759000 | 252000 | 252000 | 252000 | 251500 | 730 |
| 384 | 20240426 | 122300 | 108883967000 | 252000 | 251500 | 252000 | 251500 | 1286 |
| 385 | 20240426 | 122200 | 108560111500 | 251500 | 251500 | 252000 | 251000 | 5674 |
| 386 | 20240426 | 122100 | 107132957500 | 251000 | 251500 | 251500 | 251000 | 680 |
| 387 | 20240426 | 122000 | 106962017500 | 251000 | 251500 | 251500 | 251000 | 520 |
| 388 | 20240426 | 121900 | 106831363500 | 251000 | 251000 | 251500 | 251000 | 558 |
| 389 | 20240426 | 121800 | 106691203000 | 251500 | 251000 | 251500 | 251000 | 784 |
| 390 | 20240426 | 121700 | 106494136000 | 251500 | 252000 | 252000 | 251000 | 5455 |
| 391 | 20240426 | 121600 | 105122176500 | 252000 | 251500 | 252000 | 251500 | 1407 |
| 392 | 20240426 | 121500 | 104767721000 | 252000 | 251500 | 252000 | 251000 | 5124 |
| 393 | 20240426 | 121400 | 103479072500 | 251000 | 251500 | 251500 | 251000 | 4224 |
| 394 | 20240426 | 121300 | 102416827500 | 251500 | 251500 | 252000 | 251000 | 4391 |
| 395 | 20240426 | 121200 | 101312581500 | 251000 | 251000 | 251500 | 250500 | 2300 |
| 396 | 20240426 | 121100 | 100735324000 | 251000 | 250500 | 251000 | 250500 | 3975 |
| 397 | 20240426 | 121000 | 99737694500 | 250500 | 251000 | 251000 | 250500 | 793 |
| 398 | 20240426 | 120900 | 99538751500 | 251000 | 250500 | 251000 | 250500 | 2124 |
| 399 | 20240426 | 120800 | 99005691500 | 251000 | 250500 | 251000 | 250500 | 695 |
| 400 | 20240426 | 120700 | 98831293500 | 250500 | 250500 | 251000 | 250500 | 632 |
| 401 | 20240426 | 120600 | 98672721500 | 250500 | 251000 | 251000 | 250500 | 589 |
| 402 | 20240426 | 120500 | 98525006500 | 250500 | 250000 | 251000 | 250000 | 4747 |
| 403 | 20240426 | 120400 | 97335627000 | 250000 | 250000 | 250500 | 250000 | 228 |
| 404 | 20240426 | 120300 | 97278605000 | 250000 | 250500 | 250500 | 250000 | 1132 |
| 405 | 20240426 | 120200 | 96995122000 | 250500 | 250000 | 250500 | 250000 | 387 |
| 406 | 20240426 | 120100 | 96898298500 | 250000 | 250500 | 250500 | 250000 | 1630 |
| 407 | 20240426 | 120000 | 96490030000 | 250500 | 250500 | 250500 | 250000 | 1281 |
| 408 | 20240426 | 115900 | 96169313500 | 250500 | 250000 | 250500 | 250000 | 1089 |
| 409 | 20240426 | 115800 | 95896581500 | 250000 | 250000 | 250500 | 250000 | 1436 |
| 410 | 20240426 | 115700 | 95537285000 | 250000 | 250000 | 250500 | 250000 | 549 |
| 411 | 20240426 | 115600 | 95399826000 | 250000 | 250000 | 250500 | 250000 | 748 |
| 412 | 20240426 | 115500 | 95212599000 | 250000 | 250000 | 250500 | 250000 | 939 |
| 413 | 20240426 | 115400 | 94977509500 | 250000 | 250000 | 250500 | 250000 | 448 |
| 414 | 20240426 | 115300 | 94865344500 | 250000 | 250500 | 250500 | 250000 | 495 |
| 415 | 20240426 | 115200 | 94741444500 | 250500 | 249500 | 250500 | 249500 | 10965 |
| 416 | 20240426 | 115100 | 91999793500 | 249500 | 250000 | 250000 | 249500 | 321 |
| 417 | 20240426 | 115000 | 91919662000 | 249500 | 249500 | 250000 | 249500 | 391 |
| 418 | 20240426 | 114900 | 91822089500 | 249500 | 249500 | 250000 | 249500 | 615 |
| 419 | 20240426 | 114800 | 91668549000 | 250000 | 249500 | 250000 | 249500 | 4585 |
| 420 | 20240426 | 114700 | 90524537500 | 249000 | 249500 | 250000 | 249000 | 5452 |
| 421 | 20240426 | 114600 | 89164460000 | 249500 | 249500 | 250000 | 249500 | 1429 |
| 422 | 20240426 | 114500 | 88807732000 | 249500 | 250000 | 250000 | 249500 | 1501 |
| 423 | 20240426 | 114400 | 88432713500 | 250000 | 250000 | 250000 | 249500 | 939 |
| 424 | 20240426 | 114300 | 88198135000 | 250000 | 249500 | 250000 | 249000 | 3096 |
| 425 | 20240426 | 114200 | 87425218000 | 249500 | 248500 | 250000 | 248500 | 8294 |
| 426 | 20240426 | 114100 | 85357570000 | 249000 | 248500 | 249000 | 248500 | 298 |
| 427 | 20240426 | 114000 | 85283426500 | 248500 | 248500 | 249000 | 248500 | 388 |
| 428 | 20240426 | 113900 | 85186935000 | 249000 | 248500 | 249000 | 248500 | 547 |
| 429 | 20240426 | 113800 | 85050819000 | 249000 | 249000 | 249000 | 248500 | 664 |
| 430 | 20240426 | 113700 | 84885718500 | 249000 | 248500 | 249000 | 248500 | 537 |
| 431 | 20240426 | 113600 | 84752134500 | 248500 | 249500 | 249500 | 248500 | 4726 |
| 432 | 20240426 | 113500 | 83575109000 | 249000 | 249000 | 249500 | 249000 | 627 |
| 433 | 20240426 | 113400 | 83418750000 | 249500 | 249000 | 249500 | 248500 | 4413 |
| 434 | 20240426 | 113300 | 82319213000 | 248500 | 249000 | 249000 | 248500 | 6362 |
| 435 | 20240426 | 113200 | 80735201500 | 248500 | 248000 | 249000 | 248000 | 5399 |
| 436 | 20240426 | 113100 | 79394795500 | 247500 | 247500 | 248000 | 247500 | 552 |
| 437 | 20240426 | 113000 | 79257937000 | 247500 | 247500 | 248000 | 247500 | 589 |
| 438 | 20240426 | 112900 | 79111951000 | 248000 | 247000 | 248000 | 247000 | 1831 |
| 439 | 20240426 | 112800 | 78658802500 | 247000 | 247500 | 247500 | 247000 | 332 |
| 440 | 20240426 | 112700 | 78576689500 | 247000 | 247500 | 247500 | 247000 | 1093 |
| 441 | 20240426 | 112600 | 78306468500 | 247500 | 247500 | 248000 | 247000 | 2418 |
| 442 | 20240426 | 112500 | 77708035000 | 248000 | 247000 | 248000 | 247000 | 3680 |
| 443 | 20240426 | 112400 | 76797029000 | 247500 | 247500 | 247500 | 247000 | 731 |
| 444 | 20240426 | 112300 | 76616192500 | 247500 | 247500 | 247500 | 247000 | 524 |
| 445 | 20240426 | 112200 | 76486624000 | 247000 | 247000 | 247500 | 247000 | 886 |
| 446 | 20240426 | 112100 | 76267566500 | 247000 | 247000 | 247500 | 247000 | 246 |
| 447 | 20240426 | 112000 | 76206755000 | 247000 | 247500 | 247500 | 247000 | 414 |
| 448 | 20240426 | 111900 | 76104460500 | 247500 | 247000 | 247500 | 247000 | 379 |
| 449 | 20240426 | 111800 | 76010816000 | 247500 | 247000 | 247500 | 247000 | 1567 |
| 450 | 20240426 | 111700 | 75623698000 | 247000 | 247500 | 247500 | 247000 | 396 |
| 451 | 20240426 | 111600 | 75525789500 | 247000 | 247500 | 247500 | 247000 | 428 |
| 452 | 20240426 | 111500 | 75420028000 | 247500 | 247500 | 247500 | 247000 | 589 |
| 453 | 20240426 | 111400 | 75274339500 | 247000 | 246500 | 247500 | 246500 | 5925 |
| 454 | 20240426 | 111300 | 73810792500 | 246500 | 246500 | 247000 | 246500 | 584 |
| 455 | 20240426 | 111200 | 73666799500 | 246500 | 246500 | 247000 | 246500 | 190 |
| 456 | 20240426 | 111100 | 73619938500 | 247000 | 247000 | 247000 | 246500 | 312 |
| 457 | 20240426 | 111000 | 73542979500 | 247000 | 246500 | 247000 | 246000 | 1132 |
| 458 | 20240426 | 110900 | 73263964500 | 246500 | 246500 | 246500 | 246000 | 2316 |
| 459 | 20240426 | 110800 | 72693173500 | 246500 | 246000 | 246500 | 246000 | 428 |
| 460 | 20240426 | 110700 | 72587738500 | 246000 | 246000 | 246500 | 246000 | 263 |
| 461 | 20240426 | 110600 | 72522988000 | 246000 | 246500 | 246500 | 246000 | 424 |
| 462 | 20240426 | 110500 | 72418633500 | 246500 | 246000 | 246500 | 246000 | 228 |
| 463 | 20240426 | 110400 | 72362491000 | 246500 | 246000 | 246500 | 246000 | 701 |
| 464 | 20240426 | 110300 | 72189797500 | 246000 | 246500 | 246500 | 246000 | 468 |
| 465 | 20240426 | 110200 | 72074582000 | 246500 | 246500 | 246500 | 246000 | 789 |
| 466 | 20240426 | 110100 | 71880207000 | 246500 | 246000 | 246500 | 246000 | 341 |
| 467 | 20240426 | 110000 | 71796271000 | 246000 | 246000 | 246500 | 246000 | 349 |
| 468 | 20240426 | 105900 | 71710348000 | 246000 | 246000 | 246500 | 246000 | 424 |
| 469 | 20240426 | 105800 | 71605986500 | 246000 | 246000 | 246500 | 246000 | 417 |
| 470 | 20240426 | 105700 | 71503291500 | 246500 | 246000 | 246500 | 246000 | 406 |
| 471 | 20240426 | 105600 | 71403270000 | 246500 | 246000 | 246500 | 246000 | 359 |
| 472 | 20240426 | 105500 | 71314897000 | 246000 | 246500 | 246500 | 246000 | 489 |
| 473 | 20240426 | 105400 | 71194444000 | 246500 | 246000 | 246500 | 246000 | 449 |
| 474 | 20240426 | 105300 | 71083962000 | 246000 | 246500 | 246500 | 246000 | 2234 |
| 475 | 20240426 | 105200 | 70533397000 | 246000 | 246500 | 246500 | 246000 | 434 |
| 476 | 20240426 | 105100 | 70426614000 | 246500 | 246000 | 246500 | 246000 | 1655 |
| 477 | 20240426 | 105000 | 70019429500 | 246000 | 246000 | 246500 | 246000 | 286 |
| 478 | 20240426 | 104900 | 69949027500 | 246000 | 246500 | 246500 | 246000 | 658 |
| 479 | 20240426 | 104800 | 69787040000 | 246000 | 246000 | 246500 | 246000 | 1917 |
| 480 | 20240426 | 104700 | 69315397000 | 246500 | 246000 | 246500 | 246000 | 337 |
| 481 | 20240426 | 104600 | 69232435500 | 246000 | 246000 | 246500 | 246000 | 341 |
| 482 | 20240426 | 104500 | 69148512000 | 246000 | 246500 | 247000 | 246000 | 2518 |
| 483 | 20240426 | 104400 | 68528124000 | 246500 | 246000 | 246500 | 246000 | 211 |
| 484 | 20240426 | 104300 | 68476193500 | 246000 | 246500 | 246500 | 246000 | 418 |
| 485 | 20240426 | 104200 | 68373272500 | 246500 | 246000 | 246500 | 246000 | 1300 |
| 486 | 20240426 | 104100 | 68053343500 | 246500 | 246000 | 246500 | 246000 | 315 |
| 487 | 20240426 | 104000 | 67975756500 | 246500 | 246000 | 246500 | 246000 | 272 |
| 488 | 20240426 | 103900 | 67908779500 | 246500 | 246500 | 247000 | 246000 | 2919 |
| 489 | 20240426 | 103800 | 67189555500 | 246500 | 246500 | 247000 | 246500 | 207 |
| 490 | 20240426 | 103700 | 67138492500 | 247000 | 247000 | 247000 | 246500 | 509 |
| 491 | 20240426 | 103600 | 67012889500 | 246500 | 246000 | 247000 | 245500 | 3054 |
| 492 | 20240426 | 103500 | 66260839000 | 246500 | 246000 | 246500 | 246000 | 1398 |
| 493 | 20240426 | 103400 | 65916906000 | 246000 | 246500 | 246500 | 246000 | 225 |
| 494 | 20240426 | 103300 | 65861530000 | 246500 | 246500 | 246500 | 246000 | 1119 |
| 495 | 20240426 | 103200 | 65586239000 | 246500 | 246500 | 246500 | 246000 | 235 |
| 496 | 20240426 | 103100 | 65528410000 | 246000 | 246000 | 246500 | 246000 | 214 |
| 497 | 20240426 | 103000 | 65475735500 | 246500 | 246500 | 246500 | 246000 | 1893 |
| 498 | 20240426 | 102900 | 65009980000 | 246500 | 245500 | 246500 | 245500 | 2732 |
| 499 | 20240426 | 102800 | 64338012500 | 246000 | 246000 | 246000 | 245500 | 217 |
| 500 | 20240426 | 102700 | 64284711500 | 246000 | 246000 | 246500 | 245500 | 1912 |
| 501 | 20240426 | 102600 | 63814616500 | 246000 | 246000 | 246500 | 246000 | 387 |
| 502 | 20240426 | 102500 | 63719401500 | 246500 | 246000 | 246500 | 246000 | 328 |
| 503 | 20240426 | 102400 | 63638676500 | 246000 | 246000 | 246500 | 246000 | 1176 |
| 504 | 20240426 | 102300 | 63349371500 | 246000 | 246000 | 246500 | 246000 | 316 |
| 505 | 20240426 | 102200 | 63271604500 | 246000 | 246000 | 246500 | 246000 | 274 |
| 506 | 20240426 | 102100 | 63204185000 | 246000 | 246000 | 246500 | 246000 | 654 |
| 507 | 20240426 | 102000 | 63043262500 | 246000 | 246000 | 246500 | 246000 | 451 |
| 508 | 20240426 | 101900 | 62932261500 | 246000 | 246000 | 246500 | 246000 | 948 |
| 509 | 20240426 | 101800 | 62699019000 | 246000 | 246000 | 246500 | 245500 | 1755 |
| 510 | 20240426 | 101700 | 62267331500 | 246000 | 246000 | 246500 | 246000 | 762 |
| 511 | 20240426 | 101600 | 62079858000 | 246500 | 246500 | 247000 | 246000 | 715 |
| 512 | 20240426 | 101500 | 61903605000 | 246500 | 246000 | 247000 | 246000 | 1886 |
| 513 | 20240426 | 101400 | 61438656500 | 246000 | 246000 | 246500 | 246000 | 725 |
| 514 | 20240426 | 101300 | 61260289500 | 246000 | 246500 | 246500 | 246000 | 614 |
| 515 | 20240426 | 101200 | 61109167500 | 246000 | 246000 | 246500 | 246000 | 418 |
| 516 | 20240426 | 101100 | 61006295500 | 246000 | 246000 | 246500 | 245500 | 3677 |
| 517 | 20240426 | 101000 | 60101271000 | 246000 | 245500 | 246000 | 245500 | 1402 |
| 518 | 20240426 | 100900 | 59756929000 | 245500 | 246500 | 246500 | 245500 | 4118 |
| 519 | 20240426 | 100800 | 58743929500 | 246000 | 246500 | 246500 | 246000 | 511 |
| 520 | 20240426 | 100700 | 58618149500 | 246500 | 246500 | 246500 | 246000 | 381 |
| 521 | 20240426 | 100600 | 58524301000 | 246500 | 246000 | 246500 | 246000 | 668 |
| 522 | 20240426 | 100500 | 58359787500 | 246000 | 246000 | 246500 | 246000 | 974 |
| 523 | 20240426 | 100400 | 58119788000 | 246500 | 246000 | 246500 | 246000 | 642 |
| 524 | 20240426 | 100300 | 57961729000 | 246500 | 246000 | 246500 | 246000 | 894 |
| 525 | 20240426 | 100200 | 57741612500 | 246000 | 246000 | 246500 | 246000 | 651 |
| 526 | 20240426 | 100100 | 57581448000 | 246000 | 246500 | 246500 | 246000 | 458 |
| 527 | 20240426 | 100000 | 57468711000 | 246000 | 246500 | 246500 | 246000 | 400 |
| 528 | 20240426 | 095900 | 57370268500 | 246000 | 246500 | 247000 | 246000 | 1712 |
| 529 | 20240426 | 095800 | 56948364000 | 247000 | 247000 | 247000 | 246500 | 609 |
| 530 | 20240426 | 095700 | 56798193500 | 247000 | 247000 | 247000 | 246500 | 1100 |
| 531 | 20240426 | 095600 | 56526631000 | 247000 | 246500 | 247000 | 246500 | 1183 |
| 532 | 20240426 | 095500 | 56234632500 | 247000 | 246500 | 247000 | 246500 | 470 |
| 533 | 20240426 | 095400 | 56118682000 | 247000 | 246500 | 247000 | 246500 | 933 |
| 534 | 20240426 | 095300 | 55888653000 | 247000 | 246500 | 247000 | 246500 | 575 |
| 535 | 20240426 | 095200 | 55746846500 | 246500 | 246500 | 247000 | 246500 | 1072 |
| 536 | 20240426 | 095100 | 55482453500 | 246500 | 246500 | 247000 | 246500 | 504 |
| 537 | 20240426 | 095000 | 55358075000 | 246500 | 246500 | 247000 | 246500 | 1079 |
| 538 | 20240426 | 094900 | 55091857000 | 247000 | 247500 | 247500 | 246500 | 2218 |
| 539 | 20240426 | 094800 | 54544230000 | 247000 | 247500 | 247500 | 247000 | 519 |
| 540 | 20240426 | 094700 | 54415877000 | 247500 | 247000 | 247500 | 246500 | 1234 |
| 541 | 20240426 | 094600 | 54111073500 | 247000 | 247000 | 247500 | 247000 | 2315 |
| 542 | 20240426 | 094500 | 53539179000 | 247500 | 247500 | 247500 | 247000 | 445 |
| 543 | 20240426 | 094400 | 53429159500 | 247000 | 247500 | 247500 | 247000 | 256 |
| 544 | 20240426 | 094300 | 53365900500 | 247500 | 247000 | 247500 | 246000 | 5303 |
| 545 | 20240426 | 094200 | 52057794500 | 246500 | 247000 | 247000 | 246500 | 1802 |
| 546 | 20240426 | 094100 | 51613540500 | 247000 | 247000 | 247500 | 246500 | 2846 |
| 547 | 20240426 | 094000 | 50910565000 | 247000 | 247500 | 247500 | 247000 | 483 |
| 548 | 20240426 | 093900 | 50791190000 | 247500 | 247500 | 247500 | 247000 | 349 |
| 549 | 20240426 | 093800 | 50704956500 | 247500 | 248000 | 248000 | 247000 | 469 |
| 550 | 20240426 | 093700 | 50588969500 | 248000 | 247500 | 248000 | 247000 | 1354 |
| 551 | 20240426 | 093600 | 50254045000 | 247500 | 246500 | 248000 | 246500 | 7360 |
| 552 | 20240426 | 093500 | 48434203000 | 247000 | 246500 | 247000 | 246000 | 2778 |
| 553 | 20240426 | 093400 | 47749328500 | 247000 | 246500 | 247000 | 246500 | 373 |
| 554 | 20240426 | 093300 | 47657252000 | 246500 | 247000 | 247000 | 246500 | 658 |
| 555 | 20240426 | 093200 | 47494951000 | 247000 | 246500 | 247000 | 246500 | 2130 |
| 556 | 20240426 | 093100 | 46969856500 | 246500 | 246500 | 246500 | 246000 | 452 |
| 557 | 20240426 | 093000 | 46858555000 | 246500 | 247000 | 247000 | 246000 | 1147 |
| 558 | 20240426 | 092900 | 46575813000 | 246500 | 246500 | 246500 | 246000 | 2133 |
| 559 | 20240426 | 092800 | 46050106500 | 246500 | 244500 | 246500 | 244500 | 5077 |
| 560 | 20240426 | 092700 | 44804004500 | 244500 | 245000 | 245500 | 244500 | 4904 |
| 561 | 20240426 | 092600 | 43602679000 | 245000 | 245500 | 245500 | 245000 | 1085 |
| 562 | 20240426 | 092500 | 43336527500 | 245000 | 245500 | 246000 | 245000 | 2345 |
| 563 | 20240426 | 092400 | 42760768500 | 245500 | 246000 | 246000 | 245500 | 627 |
| 564 | 20240426 | 092300 | 42606814000 | 246000 | 245500 | 246000 | 245000 | 3495 |
| 565 | 20240426 | 092200 | 41749215500 | 245500 | 245500 | 246000 | 245000 | 6503 |
| 566 | 20240426 | 092100 | 40152548000 | 245500 | 245000 | 246000 | 245000 | 3995 |
| 567 | 20240426 | 092000 | 39171839000 | 245000 | 245500 | 245500 | 245000 | 2077 |
| 568 | 20240426 | 091900 | 38662907500 | 245500 | 245500 | 246000 | 245000 | 7000 |
| 569 | 20240426 | 091800 | 36944881500 | 245500 | 246500 | 246500 | 245500 | 1112 |
| 570 | 20240426 | 091700 | 36671337500 | 246000 | 246000 | 246000 | 245500 | 3145 |
| 571 | 20240426 | 091600 | 35897765500 | 245500 | 246000 | 246500 | 245500 | 4689 |
| 572 | 20240426 | 091500 | 34743975000 | 246000 | 246500 | 246500 | 245000 | 12973 |
| 573 | 20240426 | 091400 | 31552878500 | 246000 | 246500 | 246500 | 246000 | 1247 |
| 574 | 20240426 | 091300 | 31245580000 | 246500 | 245000 | 246500 | 245000 | 5346 |
| 575 | 20240426 | 091200 | 29930267000 | 245500 | 244500 | 245500 | 244500 | 2829 |
| 576 | 20240426 | 091100 | 29236891000 | 245000 | 243500 | 245000 | 243500 | 3836 |
| 577 | 20240426 | 091000 | 28299667000 | 244000 | 243000 | 244000 | 243000 | 5239 |
| 578 | 20240426 | 090900 | 27024342500 | 243000 | 245000 | 245000 | 243000 | 22882 |
| 579 | 20240426 | 090800 | 21448800500 | 245500 | 245000 | 245500 | 244500 | 4119 |
| 580 | 20240426 | 090700 | 20440024000 | 244500 | 244500 | 245500 | 244500 | 4248 |
| 581 | 20240426 | 090600 | 19399719000 | 244500 | 245000 | 245000 | 244500 | 4335 |
| 582 | 20240426 | 090500 | 18339554000 | 244500 | 245500 | 246000 | 243500 | 26422 |
| 583 | 20240426 | 090400 | 11877659000 | 246000 | 246500 | 246500 | 245500 | 8399 |
| 584 | 20240426 | 090300 | 9809786000 | 246500 | 247000 | 247500 | 246000 | 9892 |
| 585 | 20240426 | 090200 | 7371575000 | 247000 | 249500 | 249500 | 246500 | 15117 |
| 586 | 20240426 | 090100 | 3628296500 | 248500 | 250000 | 250000 | 248500 | 5266 |
| 587 | 20240426 | 090000 | 2315941000 | 249500 | 250000 | 250000 | 249000 | 8388 |