37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 192200 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 24526 |
| 3 | 20240408 | 192100 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 4 | 20240408 | 192000 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 5 | 20240408 | 191900 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 6 | 20240408 | 191800 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 7 | 20240408 | 191700 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 8 | 20240408 | 191600 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 9 | 20240408 | 191500 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 10 | 20240408 | 191400 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 11 | 20240408 | 191300 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 12 | 20240408 | 191200 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 13 | 20240408 | 191100 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 14 | 20240408 | 191000 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 15 | 20240408 | 190900 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 16 | 20240408 | 190800 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 17 | 20240408 | 190700 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 18 | 20240408 | 190600 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 19 | 20240408 | 190500 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 20 | 20240408 | 190400 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 21 | 20240408 | 190300 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 22 | 20240408 | 190200 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 23 | 20240408 | 190100 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 24 | 20240408 | 190000 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 25 | 20240408 | 185900 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 26 | 20240408 | 185800 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 27 | 20240408 | 185700 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 28 | 20240408 | 185600 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 29 | 20240408 | 185500 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 30 | 20240408 | 185400 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 31 | 20240408 | 185300 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 32 | 20240408 | 185200 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 24526 |
| 33 | 20240408 | 185100 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 34 | 20240408 | 185000 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 35 | 20240408 | 184900 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 36 | 20240408 | 184800 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 37 | 20240408 | 184700 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 38 | 20240408 | 184600 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 39 | 20240408 | 184500 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 40 | 20240408 | 184400 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 41 | 20240408 | 184300 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 42 | 20240408 | 184200 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 43 | 20240408 | 184100 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 44 | 20240408 | 184000 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 45 | 20240408 | 183900 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 46 | 20240408 | 183800 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 47 | 20240408 | 183700 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 48 | 20240408 | 183600 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 49 | 20240408 | 183500 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 50 | 20240408 | 183400 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 51 | 20240408 | 183300 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 52 | 20240408 | 183200 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 53 | 20240408 | 183100 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 54 | 20240408 | 183000 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 55 | 20240408 | 182900 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 56 | 20240408 | 182800 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 57 | 20240408 | 182700 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 58 | 20240408 | 182600 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 59 | 20240408 | 182500 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 60 | 20240408 | 182400 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 61 | 20240408 | 182300 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 62 | 20240408 | 182200 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 24526 |
| 63 | 20240408 | 182100 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 64 | 20240408 | 182000 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 65 | 20240408 | 181900 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 66 | 20240408 | 181800 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 67 | 20240408 | 181700 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 68 | 20240408 | 181600 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 69 | 20240408 | 181500 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 70 | 20240408 | 181400 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 71 | 20240408 | 181300 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 72 | 20240408 | 181200 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 73 | 20240408 | 181100 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 74 | 20240408 | 181000 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 75 | 20240408 | 180900 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 76 | 20240408 | 180800 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 77 | 20240408 | 180700 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 78 | 20240408 | 180600 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 79 | 20240408 | 180500 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 80 | 20240408 | 180400 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 81 | 20240408 | 180300 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 82 | 20240408 | 180200 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 83 | 20240408 | 180100 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 84 | 20240408 | 180000 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 85 | 20240408 | 175900 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 86 | 20240408 | 175800 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 87 | 20240408 | 175700 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 88 | 20240408 | 175600 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 89 | 20240408 | 175500 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 90 | 20240408 | 175400 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 91 | 20240408 | 175300 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 92 | 20240408 | 175200 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 24526 |
| 93 | 20240408 | 175100 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 94 | 20240408 | 175000 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 95 | 20240408 | 174900 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 96 | 20240408 | 174800 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 97 | 20240408 | 174700 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 98 | 20240408 | 174600 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 99 | 20240408 | 174500 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 100 | 20240408 | 174400 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 101 | 20240408 | 174300 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 102 | 20240408 | 174200 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 103 | 20240408 | 174100 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 104 | 20240408 | 174000 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 105 | 20240408 | 173900 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 106 | 20240408 | 173800 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 107 | 20240408 | 173700 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 108 | 20240408 | 173600 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 109 | 20240408 | 173500 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 110 | 20240408 | 173400 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 111 | 20240408 | 173300 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 112 | 20240408 | 173200 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 113 | 20240408 | 173100 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 114 | 20240408 | 173000 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 115 | 20240408 | 172900 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 116 | 20240408 | 172800 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 117 | 20240408 | 172700 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 118 | 20240408 | 172600 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 119 | 20240408 | 172500 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 120 | 20240408 | 172400 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 121 | 20240408 | 172300 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 122 | 20240408 | 172200 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 24526 |
| 123 | 20240408 | 172100 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 124 | 20240408 | 172000 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 125 | 20240408 | 171900 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 126 | 20240408 | 171800 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 127 | 20240408 | 171700 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 128 | 20240408 | 171600 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 129 | 20240408 | 171500 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 130 | 20240408 | 171400 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 131 | 20240408 | 171300 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 132 | 20240408 | 171200 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 133 | 20240408 | 171100 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 134 | 20240408 | 171000 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 135 | 20240408 | 170900 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 136 | 20240408 | 170800 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 137 | 20240408 | 170700 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 138 | 20240408 | 170600 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 139 | 20240408 | 170500 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 140 | 20240408 | 170400 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 141 | 20240408 | 170300 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 142 | 20240408 | 170200 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 143 | 20240408 | 170100 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 144 | 20240408 | 170000 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 145 | 20240408 | 165900 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 146 | 20240408 | 165800 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 147 | 20240408 | 165700 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 148 | 20240408 | 165600 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 149 | 20240408 | 165500 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 150 | 20240408 | 165400 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 151 | 20240408 | 165300 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 152 | 20240408 | 165200 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 24526 |
| 153 | 20240408 | 165100 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 154 | 20240408 | 165000 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 155 | 20240408 | 164900 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 156 | 20240408 | 164800 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 157 | 20240408 | 164700 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 158 | 20240408 | 164600 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 159 | 20240408 | 164500 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 160 | 20240408 | 164400 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 161 | 20240408 | 164300 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 162 | 20240408 | 164200 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 163 | 20240408 | 164100 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 164 | 20240408 | 164000 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 165 | 20240408 | 163900 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 166 | 20240408 | 163800 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 167 | 20240408 | 163700 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 168 | 20240408 | 163600 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 169 | 20240408 | 163500 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 170 | 20240408 | 163400 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 171 | 20240408 | 163300 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 172 | 20240408 | 163200 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 173 | 20240408 | 163100 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 174 | 20240408 | 163000 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 175 | 20240408 | 162900 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 176 | 20240408 | 162800 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 177 | 20240408 | 162700 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 178 | 20240408 | 162600 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 179 | 20240408 | 162500 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 180 | 20240408 | 162400 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 181 | 20240408 | 162300 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 182 | 20240408 | 162200 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 24526 |
| 183 | 20240408 | 162100 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 184 | 20240408 | 162000 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 185 | 20240408 | 161900 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 186 | 20240408 | 161800 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 187 | 20240408 | 161700 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 188 | 20240408 | 161600 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 189 | 20240408 | 161500 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 190 | 20240408 | 161400 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 191 | 20240408 | 161300 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 192 | 20240408 | 161200 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 193 | 20240408 | 161100 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 194 | 20240408 | 161000 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 195 | 20240408 | 160900 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 196 | 20240408 | 160800 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 197 | 20240408 | 160700 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 198 | 20240408 | 160600 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 199 | 20240408 | 160500 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 200 | 20240408 | 160400 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 201 | 20240408 | 160300 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 202 | 20240408 | 160200 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 203 | 20240408 | 160100 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 204 | 20240408 | 160000 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 205 | 20240408 | 155900 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 206 | 20240408 | 155800 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 207 | 20240408 | 155700 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 208 | 20240408 | 155600 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 209 | 20240408 | 155500 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 210 | 20240408 | 155400 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 211 | 20240408 | 155300 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 212 | 20240408 | 155200 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 24526 |
| 213 | 20240408 | 155100 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 214 | 20240408 | 155000 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 215 | 20240408 | 154900 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 216 | 20240408 | 154800 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 217 | 20240408 | 154700 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 218 | 20240408 | 154600 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 219 | 20240408 | 154500 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 220 | 20240408 | 154400 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 221 | 20240408 | 154300 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 222 | 20240408 | 154200 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 223 | 20240408 | 154100 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 224 | 20240408 | 154000 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 225 | 20240408 | 153900 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 226 | 20240408 | 153800 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 227 | 20240408 | 153700 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 228 | 20240408 | 153600 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 229 | 20240408 | 153500 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 230 | 20240408 | 153400 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 231 | 20240408 | 153300 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 232 | 20240408 | 153200 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 233 | 20240408 | 153100 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 234 | 20240408 | 153000 | 177991471500 | 394000 | 394000 | 394000 | 394000 | 24526 |
| 235 | 20240408 | 152900 | 168328227500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 236 | 20240408 | 152800 | 168328227500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 237 | 20240408 | 152700 | 168328227500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 238 | 20240408 | 152600 | 168328227500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 239 | 20240408 | 152500 | 168328227500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 240 | 20240408 | 152400 | 168328227500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 241 | 20240408 | 152300 | 168328227500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 242 | 20240408 | 152200 | 168328227500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 243 | 20240408 | 152100 | 168328227500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 244 | 20240408 | 152000 | 168328227500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 245 | 20240408 | 151900 | 168328227500 | 395000 | 394500 | 395000 | 394500 | 1108 |
| 246 | 20240408 | 151800 | 167890875500 | 395000 | 394500 | 395000 | 394500 | 655 |
| 247 | 20240408 | 151700 | 167632288000 | 394500 | 394000 | 395000 | 394000 | 1347 |
| 248 | 20240408 | 151600 | 167100781500 | 394000 | 395000 | 395000 | 394000 | 2939 |
| 249 | 20240408 | 151500 | 165941582000 | 395000 | 395000 | 395500 | 394500 | 2586 |
| 250 | 20240408 | 151400 | 164920160500 | 395500 | 395000 | 395500 | 395000 | 972 |
| 251 | 20240408 | 151300 | 164536129500 | 395000 | 395500 | 395500 | 395000 | 692 |
| 252 | 20240408 | 151200 | 164262688000 | 395000 | 395500 | 396000 | 395000 | 1119 |
| 253 | 20240408 | 151100 | 163820327000 | 396000 | 395500 | 396000 | 395500 | 741 |
| 254 | 20240408 | 151000 | 163527152000 | 395500 | 395500 | 396000 | 395500 | 549 |
| 255 | 20240408 | 150900 | 163309969000 | 395500 | 395500 | 396000 | 395500 | 335 |
| 256 | 20240408 | 150800 | 163177439500 | 395500 | 396000 | 396000 | 395500 | 242 |
| 257 | 20240408 | 150700 | 163081700500 | 396000 | 395500 | 396000 | 395000 | 1582 |
| 258 | 20240408 | 150600 | 162455904000 | 395500 | 395500 | 396000 | 395000 | 936 |
| 259 | 20240408 | 150500 | 162085744000 | 395500 | 396000 | 396000 | 395500 | 925 |
| 260 | 20240408 | 150400 | 161719775000 | 395500 | 395500 | 396000 | 395500 | 765 |
| 261 | 20240408 | 150300 | 161417146000 | 396000 | 396000 | 396000 | 395500 | 432 |
| 262 | 20240408 | 150200 | 161246207500 | 396000 | 396000 | 396000 | 395500 | 209 |
| 263 | 20240408 | 150100 | 161163468500 | 396000 | 395500 | 396000 | 395000 | 694 |
| 264 | 20240408 | 150000 | 160888932500 | 395000 | 395000 | 396000 | 395000 | 1074 |
| 265 | 20240408 | 145900 | 160464296500 | 395000 | 395000 | 395500 | 395000 | 324 |
| 266 | 20240408 | 145800 | 160336272000 | 395000 | 395500 | 395500 | 394500 | 1423 |
| 267 | 20240408 | 145700 | 159774153000 | 395000 | 395000 | 395500 | 395000 | 363 |
| 268 | 20240408 | 145600 | 159630727500 | 395000 | 395000 | 395500 | 395000 | 391 |
| 269 | 20240408 | 145500 | 159476235500 | 395000 | 394500 | 395500 | 394500 | 2880 |
| 270 | 20240408 | 145400 | 158338655500 | 394500 | 395000 | 395000 | 394500 | 769 |
| 271 | 20240408 | 145300 | 158035029000 | 395000 | 395000 | 395000 | 394500 | 368 |
| 272 | 20240408 | 145200 | 157889776500 | 395000 | 394500 | 395000 | 394000 | 1214 |
| 273 | 20240408 | 145100 | 157410872500 | 394500 | 394500 | 394500 | 394000 | 472 |
| 274 | 20240408 | 145000 | 157224849000 | 394500 | 394500 | 394500 | 394000 | 397 |
| 275 | 20240408 | 144900 | 157068411500 | 394500 | 394500 | 394500 | 393500 | 938 |
| 276 | 20240408 | 144800 | 156698701000 | 394000 | 393500 | 394000 | 393500 | 2141 |
| 277 | 20240408 | 144700 | 155855321500 | 393500 | 393500 | 394000 | 393500 | 263 |
| 278 | 20240408 | 144600 | 155751813500 | 393500 | 393500 | 394000 | 393500 | 311 |
| 279 | 20240408 | 144500 | 155629402500 | 393500 | 394000 | 394000 | 393500 | 281 |
| 280 | 20240408 | 144400 | 155518777500 | 393500 | 393500 | 394000 | 393500 | 327 |
| 281 | 20240408 | 144300 | 155390061500 | 393500 | 393500 | 394000 | 393000 | 1017 |
| 282 | 20240408 | 144200 | 154989822000 | 393500 | 394000 | 394500 | 393500 | 858 |
| 283 | 20240408 | 144100 | 154651984000 | 394000 | 394000 | 394500 | 394000 | 223 |
| 284 | 20240408 | 144000 | 154564104000 | 394000 | 394000 | 394500 | 394000 | 216 |
| 285 | 20240408 | 143900 | 154478970000 | 394500 | 394000 | 394500 | 394000 | 170 |
| 286 | 20240408 | 143800 | 154411980000 | 394000 | 393000 | 394500 | 393000 | 1738 |
| 287 | 20240408 | 143700 | 153727755000 | 393000 | 393500 | 394000 | 393000 | 2141 |
| 288 | 20240408 | 143600 | 152886137000 | 393000 | 394000 | 394500 | 393000 | 2025 |
| 289 | 20240408 | 143500 | 152089202500 | 394000 | 394000 | 394500 | 394000 | 347 |
| 290 | 20240408 | 143400 | 151952468500 | 394000 | 394000 | 394500 | 394000 | 666 |
| 291 | 20240408 | 143300 | 151690058500 | 394000 | 394500 | 395000 | 394000 | 462 |
| 292 | 20240408 | 143200 | 151507915500 | 394500 | 394500 | 395000 | 394500 | 945 |
| 293 | 20240408 | 143100 | 151135105000 | 394500 | 394500 | 395000 | 394500 | 198 |
| 294 | 20240408 | 143000 | 151056979000 | 394500 | 394500 | 395000 | 394500 | 205 |
| 295 | 20240408 | 142900 | 150976063500 | 394500 | 394500 | 395000 | 394500 | 142 |
| 296 | 20240408 | 142800 | 150920030000 | 394500 | 395000 | 395000 | 394500 | 1844 |
| 297 | 20240408 | 142700 | 150192487500 | 395000 | 394500 | 395000 | 394500 | 185 |
| 298 | 20240408 | 142600 | 150119484500 | 394500 | 394500 | 395000 | 394500 | 234 |
| 299 | 20240408 | 142500 | 150027088500 | 394500 | 395000 | 395000 | 394500 | 1884 |
| 300 | 20240408 | 142400 | 149282952500 | 395000 | 395000 | 395500 | 394500 | 693 |
| 301 | 20240408 | 142300 | 149009217000 | 394500 | 394500 | 395000 | 394500 | 1430 |
| 302 | 20240408 | 142200 | 148444508000 | 394500 | 394500 | 395000 | 394500 | 307 |
| 303 | 20240408 | 142100 | 148323338500 | 394500 | 394500 | 395000 | 394500 | 213 |
| 304 | 20240408 | 142000 | 148239302500 | 395000 | 395000 | 395500 | 394500 | 729 |
| 305 | 20240408 | 141900 | 147951338000 | 395000 | 395000 | 395500 | 395000 | 1372 |
| 306 | 20240408 | 141800 | 147409373000 | 395000 | 395500 | 395500 | 395000 | 326 |
| 307 | 20240408 | 141700 | 147280568000 | 395000 | 395000 | 395500 | 395000 | 253 |
| 308 | 20240408 | 141600 | 147180592500 | 395000 | 395000 | 395500 | 395000 | 366 |
| 309 | 20240408 | 141500 | 147035973000 | 395000 | 395000 | 395500 | 395000 | 207 |
| 310 | 20240408 | 141400 | 146954200000 | 395500 | 395000 | 395500 | 395000 | 685 |
| 311 | 20240408 | 141300 | 146683584500 | 395000 | 395000 | 395500 | 395000 | 198 |
| 312 | 20240408 | 141200 | 146605367500 | 395500 | 395000 | 395500 | 395000 | 125 |
| 313 | 20240408 | 141100 | 146555985000 | 395000 | 395000 | 395500 | 395000 | 205 |
| 314 | 20240408 | 141000 | 146474978000 | 395500 | 395500 | 395500 | 395000 | 186 |
| 315 | 20240408 | 140900 | 146401487000 | 395000 | 395500 | 395500 | 395000 | 159 |
| 316 | 20240408 | 140800 | 146338668500 | 395500 | 395000 | 395500 | 395000 | 370 |
| 317 | 20240408 | 140700 | 146192505000 | 395000 | 395500 | 395500 | 395000 | 190 |
| 318 | 20240408 | 140600 | 146117412500 | 395500 | 395000 | 395500 | 395000 | 271 |
| 319 | 20240408 | 140500 | 146010353000 | 395000 | 395000 | 395500 | 395000 | 479 |
| 320 | 20240408 | 140400 | 145821009000 | 395000 | 395500 | 395500 | 395000 | 273 |
| 321 | 20240408 | 140300 | 145713082500 | 395000 | 396000 | 396000 | 395000 | 969 |
| 322 | 20240408 | 140200 | 145329923000 | 395500 | 396000 | 396000 | 395500 | 239 |
| 323 | 20240408 | 140100 | 145235340000 | 396000 | 395000 | 396500 | 395000 | 1333 |
| 324 | 20240408 | 140000 | 144707622500 | 395000 | 395000 | 395500 | 394500 | 1987 |
| 325 | 20240408 | 135900 | 143922286000 | 394500 | 395000 | 395000 | 394500 | 171 |
| 326 | 20240408 | 135800 | 143854815000 | 395000 | 393500 | 395000 | 393500 | 1234 |
| 327 | 20240408 | 135700 | 143368476000 | 394000 | 393500 | 394000 | 393500 | 63 |
| 328 | 20240408 | 135600 | 143343677000 | 393500 | 393500 | 394000 | 393500 | 679 |
| 329 | 20240408 | 135500 | 143076380500 | 393500 | 393500 | 394000 | 393000 | 1596 |
| 330 | 20240408 | 135400 | 142448308000 | 393500 | 393500 | 394000 | 393500 | 431 |
| 331 | 20240408 | 135300 | 142278701500 | 393500 | 393000 | 394000 | 393000 | 1203 |
| 332 | 20240408 | 135200 | 141805069500 | 393000 | 393000 | 393500 | 393000 | 262 |
| 333 | 20240408 | 135100 | 141702075500 | 393000 | 394000 | 394500 | 393000 | 970 |
| 334 | 20240408 | 135000 | 141320131500 | 394000 | 394500 | 395000 | 394000 | 1060 |
| 335 | 20240408 | 134900 | 140902295000 | 394500 | 395000 | 395500 | 394500 | 1232 |
| 336 | 20240408 | 134800 | 140415896500 | 395000 | 395000 | 395500 | 395000 | 203 |
| 337 | 20240408 | 134700 | 140335689500 | 395000 | 395500 | 396000 | 395000 | 746 |
| 338 | 20240408 | 134600 | 140040780500 | 395500 | 395500 | 396000 | 395500 | 128 |
| 339 | 20240408 | 134500 | 139990151500 | 395500 | 396500 | 397000 | 395500 | 1748 |
| 340 | 20240408 | 134400 | 139297839500 | 397000 | 396500 | 397000 | 396500 | 287 |
| 341 | 20240408 | 134300 | 139183972500 | 396500 | 396500 | 397000 | 396500 | 163 |
| 342 | 20240408 | 134200 | 139119304500 | 396500 | 396000 | 396500 | 396000 | 1034 |
| 343 | 20240408 | 134100 | 138709362500 | 396000 | 397000 | 397500 | 396000 | 851 |
| 344 | 20240408 | 134000 | 138371919500 | 397000 | 396500 | 397500 | 396500 | 1331 |
| 345 | 20240408 | 133900 | 137843547000 | 396500 | 396500 | 397000 | 396500 | 535 |
| 346 | 20240408 | 133800 | 137631186000 | 396500 | 396500 | 397000 | 396500 | 198 |
| 347 | 20240408 | 133700 | 137552667500 | 397000 | 397000 | 397000 | 396500 | 230 |
| 348 | 20240408 | 133600 | 137461458500 | 396500 | 396500 | 397000 | 396500 | 560 |
| 349 | 20240408 | 133500 | 137239381000 | 397000 | 396500 | 397000 | 396500 | 219 |
| 350 | 20240408 | 133400 | 137152516500 | 397000 | 397000 | 397500 | 396500 | 310 |
| 351 | 20240408 | 133300 | 137029477500 | 397000 | 396500 | 397500 | 396500 | 2429 |
| 352 | 20240408 | 133200 | 136065529000 | 396000 | 396000 | 396500 | 396000 | 117 |
| 353 | 20240408 | 133100 | 136019162000 | 396500 | 396500 | 396500 | 396000 | 167 |
| 354 | 20240408 | 133000 | 135952987500 | 396000 | 396500 | 396500 | 396000 | 133 |
| 355 | 20240408 | 132900 | 135900308000 | 396000 | 396000 | 396500 | 396000 | 987 |
| 356 | 20240408 | 132800 | 135509055500 | 396500 | 396000 | 396500 | 396000 | 351 |
| 357 | 20240408 | 132700 | 135370022000 | 396000 | 397000 | 397000 | 396000 | 846 |
| 358 | 20240408 | 132600 | 135034725500 | 396500 | 397000 | 397000 | 396500 | 197 |
| 359 | 20240408 | 132500 | 134956587000 | 396500 | 397000 | 397000 | 396500 | 127 |
| 360 | 20240408 | 132400 | 134906215500 | 397000 | 396500 | 397000 | 396500 | 572 |
| 361 | 20240408 | 132300 | 134679196000 | 397000 | 396000 | 397500 | 396000 | 1421 |
| 362 | 20240408 | 132200 | 134115570500 | 396500 | 396000 | 396500 | 396000 | 358 |
| 363 | 20240408 | 132100 | 133973792000 | 396000 | 396000 | 396500 | 396000 | 353 |
| 364 | 20240408 | 132000 | 133833875000 | 396500 | 396000 | 396500 | 396000 | 304 |
| 365 | 20240408 | 131900 | 133713413000 | 396000 | 396000 | 396500 | 395500 | 341 |
| 366 | 20240408 | 131800 | 133578389000 | 395500 | 397500 | 397500 | 395500 | 2867 |
| 367 | 20240408 | 131700 | 132441259500 | 397500 | 398000 | 398000 | 397000 | 745 |
| 368 | 20240408 | 131600 | 132145139000 | 397500 | 398000 | 398000 | 397500 | 407 |
| 369 | 20240408 | 131500 | 131983267500 | 398000 | 397500 | 398500 | 397500 | 989 |
| 370 | 20240408 | 131400 | 131589564000 | 398000 | 398500 | 399000 | 397500 | 2480 |
| 371 | 20240408 | 131300 | 130601489000 | 398500 | 398000 | 398500 | 397500 | 1799 |
| 372 | 20240408 | 131200 | 129885419500 | 397500 | 397500 | 398000 | 397000 | 1599 |
| 373 | 20240408 | 131100 | 129249789000 | 397000 | 397000 | 397500 | 397000 | 568 |
| 374 | 20240408 | 131000 | 129024225500 | 397500 | 397500 | 397500 | 397000 | 174 |
| 375 | 20240408 | 130900 | 128955092500 | 397500 | 397000 | 397500 | 397000 | 438 |
| 376 | 20240408 | 130800 | 128781127000 | 397000 | 397000 | 397000 | 396500 | 423 |
| 377 | 20240408 | 130700 | 128613224500 | 396500 | 397000 | 397500 | 396500 | 1792 |
| 378 | 20240408 | 130600 | 127901863500 | 397000 | 397000 | 397500 | 397000 | 193 |
| 379 | 20240408 | 130500 | 127825188500 | 397000 | 397000 | 397500 | 397000 | 164 |
| 380 | 20240408 | 130400 | 127760049000 | 397000 | 396500 | 397500 | 396500 | 577 |
| 381 | 20240408 | 130300 | 127530842500 | 396500 | 397000 | 397500 | 396500 | 522 |
| 382 | 20240408 | 130200 | 127323624000 | 397000 | 396500 | 397000 | 396500 | 205 |
| 383 | 20240408 | 130100 | 127242281500 | 396500 | 396000 | 397000 | 396000 | 351 |
| 384 | 20240408 | 130000 | 127103097000 | 397000 | 396000 | 397000 | 396000 | 1084 |
| 385 | 20240408 | 125900 | 126673519000 | 396500 | 396500 | 397000 | 396000 | 1630 |
| 386 | 20240408 | 125800 | 126027406500 | 396000 | 396000 | 397500 | 395500 | 11563 |
| 387 | 20240408 | 125700 | 121447078000 | 396000 | 395500 | 396000 | 395000 | 612 |
| 388 | 20240408 | 125600 | 121205065000 | 395500 | 395500 | 396000 | 395000 | 2410 |
| 389 | 20240408 | 125500 | 120251938000 | 395500 | 395000 | 395500 | 395000 | 860 |
| 390 | 20240408 | 125400 | 119912027500 | 395000 | 395000 | 395500 | 394500 | 733 |
| 391 | 20240408 | 125300 | 119622436000 | 394500 | 395000 | 395000 | 394500 | 203 |
| 392 | 20240408 | 125200 | 119542317000 | 394500 | 394500 | 395500 | 394500 | 3069 |
| 393 | 20240408 | 125100 | 118330113000 | 394500 | 393000 | 394500 | 393000 | 3391 |
| 394 | 20240408 | 125000 | 116993916000 | 393500 | 393000 | 393500 | 393000 | 1108 |
| 395 | 20240408 | 124900 | 116558003500 | 393500 | 393000 | 393500 | 392500 | 1138 |
| 396 | 20240408 | 124800 | 116110832000 | 393000 | 391500 | 393000 | 391500 | 2394 |
| 397 | 20240408 | 124700 | 115171965000 | 391500 | 391500 | 392000 | 391500 | 177 |
| 398 | 20240408 | 124600 | 115102656500 | 391500 | 391500 | 392000 | 391500 | 141 |
| 399 | 20240408 | 124500 | 115047439000 | 392000 | 392000 | 392000 | 391500 | 848 |
| 400 | 20240408 | 124400 | 114715370000 | 391500 | 391500 | 392000 | 391500 | 246 |
| 401 | 20240408 | 124300 | 114619049000 | 391500 | 392000 | 392000 | 391500 | 84 |
| 402 | 20240408 | 124200 | 114586155000 | 391500 | 392000 | 392000 | 391500 | 63 |
| 403 | 20240408 | 124100 | 114561467000 | 392000 | 391500 | 392000 | 391500 | 201 |
| 404 | 20240408 | 124000 | 114482750500 | 391500 | 390500 | 392000 | 390500 | 2119 |
| 405 | 20240408 | 123900 | 113653723000 | 390500 | 391000 | 391000 | 390500 | 271 |
| 406 | 20240408 | 123800 | 113547832500 | 390500 | 390500 | 391000 | 390500 | 233 |
| 407 | 20240408 | 123700 | 113456802000 | 391000 | 390500 | 391000 | 390500 | 199 |
| 408 | 20240408 | 123600 | 113379044500 | 391000 | 390500 | 391000 | 390500 | 597 |
| 409 | 20240408 | 123500 | 113145910500 | 390500 | 391000 | 391500 | 390500 | 1273 |
| 410 | 20240408 | 123400 | 112648231000 | 391500 | 391000 | 391500 | 391000 | 279 |
| 411 | 20240408 | 123300 | 112539137500 | 391000 | 391000 | 391500 | 391000 | 828 |
| 412 | 20240408 | 123200 | 112215086500 | 391500 | 392000 | 392000 | 391500 | 619 |
| 413 | 20240408 | 123100 | 111972717000 | 391500 | 392000 | 392500 | 391500 | 780 |
| 414 | 20240408 | 123000 | 111666944000 | 392000 | 392000 | 392500 | 392000 | 153 |
| 415 | 20240408 | 122900 | 111606945000 | 392000 | 392500 | 393000 | 392000 | 953 |
| 416 | 20240408 | 122800 | 111232873000 | 392500 | 392500 | 393000 | 392500 | 128 |
| 417 | 20240408 | 122700 | 111182620000 | 392500 | 392500 | 393000 | 392500 | 86 |
| 418 | 20240408 | 122600 | 111148858000 | 392500 | 392500 | 393000 | 392500 | 192 |
| 419 | 20240408 | 122500 | 111073481500 | 392500 | 392500 | 393000 | 392500 | 91 |
| 420 | 20240408 | 122400 | 111037757500 | 392500 | 392500 | 393000 | 392500 | 136 |
| 421 | 20240408 | 122300 | 110984360000 | 393000 | 392500 | 393000 | 392500 | 126 |
| 422 | 20240408 | 122200 | 110934857000 | 392500 | 393000 | 393000 | 392500 | 89 |
| 423 | 20240408 | 122100 | 110899918000 | 392500 | 392500 | 393000 | 392500 | 585 |
| 424 | 20240408 | 122000 | 110670145500 | 392500 | 392500 | 393000 | 392500 | 63 |
| 425 | 20240408 | 121900 | 110645407500 | 393000 | 392500 | 393000 | 392500 | 139 |
| 426 | 20240408 | 121800 | 110590830500 | 393000 | 393500 | 393500 | 392500 | 1075 |
| 427 | 20240408 | 121700 | 110168089000 | 394000 | 393500 | 394000 | 393000 | 819 |
| 428 | 20240408 | 121600 | 109845892000 | 393000 | 393500 | 394000 | 393000 | 260 |
| 429 | 20240408 | 121500 | 109743619000 | 394000 | 394000 | 394000 | 393500 | 343 |
| 430 | 20240408 | 121400 | 109608635000 | 393500 | 393500 | 394000 | 393500 | 521 |
| 431 | 20240408 | 121300 | 109403442000 | 393500 | 393500 | 394000 | 393500 | 592 |
| 432 | 20240408 | 121200 | 109170467000 | 393500 | 394000 | 394000 | 393500 | 144 |
| 433 | 20240408 | 121100 | 109113800000 | 393500 | 393500 | 394000 | 393500 | 334 |
| 434 | 20240408 | 121000 | 108982361500 | 393500 | 394000 | 394000 | 393500 | 171 |
| 435 | 20240408 | 120900 | 108915057000 | 394000 | 392500 | 394000 | 392500 | 2217 |
| 436 | 20240408 | 120800 | 108043547000 | 392500 | 392500 | 393000 | 392500 | 1037 |
| 437 | 20240408 | 120700 | 107636434500 | 392500 | 392500 | 393000 | 392500 | 371 |
| 438 | 20240408 | 120600 | 107490797500 | 392500 | 393000 | 393000 | 392500 | 245 |
| 439 | 20240408 | 120500 | 107394604000 | 392500 | 392500 | 393000 | 392000 | 1126 |
| 440 | 20240408 | 120400 | 106952661000 | 392500 | 393000 | 393000 | 392500 | 92 |
| 441 | 20240408 | 120300 | 106916521500 | 393000 | 392500 | 393000 | 392500 | 340 |
| 442 | 20240408 | 120200 | 106783060000 | 392500 | 392500 | 393000 | 392000 | 732 |
| 443 | 20240408 | 120100 | 106495762000 | 393000 | 391500 | 393000 | 391500 | 1387 |
| 444 | 20240408 | 120000 | 105951866500 | 391500 | 391500 | 392000 | 391500 | 246 |
| 445 | 20240408 | 115900 | 105855537500 | 391500 | 392000 | 392000 | 391500 | 1643 |
| 446 | 20240408 | 115800 | 105212034000 | 392500 | 392500 | 393000 | 392000 | 631 |
| 447 | 20240408 | 115700 | 104964473500 | 393000 | 393000 | 393500 | 392500 | 915 |
| 448 | 20240408 | 115600 | 104604861000 | 393000 | 393500 | 394000 | 393000 | 724 |
| 449 | 20240408 | 115500 | 104319880000 | 394000 | 394000 | 394000 | 393000 | 1183 |
| 450 | 20240408 | 115400 | 103853931000 | 394000 | 394000 | 394500 | 394000 | 193 |
| 451 | 20240408 | 115300 | 103777859500 | 394500 | 394000 | 394500 | 394000 | 327 |
| 452 | 20240408 | 115200 | 103648981500 | 394000 | 393500 | 394000 | 392500 | 3169 |
| 453 | 20240408 | 115100 | 102401742500 | 393500 | 393000 | 393500 | 393000 | 857 |
| 454 | 20240408 | 115000 | 102064889000 | 393000 | 391500 | 393000 | 391500 | 4767 |
| 455 | 20240408 | 114900 | 100193603000 | 391500 | 391500 | 392000 | 391500 | 68 |
| 456 | 20240408 | 114800 | 100166969500 | 391500 | 392000 | 392000 | 391500 | 297 |
| 457 | 20240408 | 114700 | 100050664500 | 391500 | 391500 | 392000 | 391500 | 274 |
| 458 | 20240408 | 114600 | 99943323000 | 391500 | 392000 | 392000 | 391500 | 508 |
| 459 | 20240408 | 114500 | 99744314500 | 391500 | 392000 | 392000 | 391500 | 370 |
| 460 | 20240408 | 114400 | 99599446000 | 391500 | 392000 | 392500 | 391500 | 1300 |
| 461 | 20240408 | 114300 | 99090219500 | 392000 | 392000 | 392500 | 392000 | 112 |
| 462 | 20240408 | 114200 | 99046290000 | 392000 | 391500 | 392500 | 391500 | 1568 |
| 463 | 20240408 | 114100 | 98431649000 | 392000 | 391000 | 392000 | 391000 | 1426 |
| 464 | 20240408 | 114000 | 97873419000 | 391000 | 391500 | 392000 | 391000 | 798 |
| 465 | 20240408 | 113900 | 97561178500 | 391500 | 392000 | 392500 | 391500 | 1291 |
| 466 | 20240408 | 113800 | 97055098000 | 392000 | 392000 | 392500 | 392000 | 223 |
| 467 | 20240408 | 113700 | 96967610500 | 392500 | 392500 | 392500 | 392000 | 531 |
| 468 | 20240408 | 113600 | 96759426000 | 392000 | 392000 | 392500 | 391500 | 1402 |
| 469 | 20240408 | 113500 | 96209916500 | 391500 | 391000 | 391500 | 390500 | 1861 |
| 470 | 20240408 | 113400 | 95481945500 | 390500 | 391000 | 391000 | 390500 | 415 |
| 471 | 20240408 | 113300 | 95319823500 | 391000 | 391000 | 391500 | 390500 | 1468 |
| 472 | 20240408 | 113200 | 94745905500 | 391000 | 392000 | 392500 | 391000 | 1937 |
| 473 | 20240408 | 113100 | 93986424500 | 392500 | 391500 | 392500 | 391500 | 2681 |
| 474 | 20240408 | 113000 | 92935758000 | 391500 | 391000 | 392000 | 391000 | 1537 |
| 475 | 20240408 | 112900 | 92333955000 | 391000 | 390000 | 391500 | 389500 | 6842 |
| 476 | 20240408 | 112800 | 89660654000 | 390000 | 390000 | 390000 | 389500 | 500 |
| 477 | 20240408 | 112700 | 89465680000 | 389500 | 390000 | 390000 | 389500 | 1529 |
| 478 | 20240408 | 112600 | 88869448500 | 390000 | 390000 | 390000 | 389500 | 601 |
| 479 | 20240408 | 112500 | 88635180500 | 389500 | 390000 | 390000 | 389500 | 829 |
| 480 | 20240408 | 112400 | 88312215000 | 390000 | 389500 | 390000 | 389000 | 2273 |
| 481 | 20240408 | 112300 | 87426686000 | 389000 | 388500 | 389500 | 388500 | 2569 |
| 482 | 20240408 | 112200 | 86427228500 | 388500 | 388500 | 389000 | 388500 | 1346 |
| 483 | 20240408 | 112100 | 85904148000 | 389000 | 388500 | 389000 | 388500 | 1177 |
| 484 | 20240408 | 112000 | 85446605000 | 388500 | 388000 | 389000 | 387500 | 4443 |
| 485 | 20240408 | 111900 | 83722329500 | 387500 | 386500 | 388000 | 386500 | 2794 |
| 486 | 20240408 | 111800 | 82640431500 | 386500 | 386500 | 387000 | 386500 | 343 |
| 487 | 20240408 | 111700 | 82507782500 | 386500 | 387000 | 387000 | 386500 | 387 |
| 488 | 20240408 | 111600 | 82358166000 | 386500 | 387000 | 387000 | 386500 | 368 |
| 489 | 20240408 | 111500 | 82215841000 | 386500 | 387000 | 387000 | 386500 | 716 |
| 490 | 20240408 | 111400 | 81938913500 | 387000 | 387000 | 387000 | 386500 | 397 |
| 491 | 20240408 | 111300 | 81785362500 | 387000 | 387000 | 387000 | 386500 | 790 |
| 492 | 20240408 | 111200 | 81479733500 | 386500 | 387000 | 387000 | 386500 | 142 |
| 493 | 20240408 | 111100 | 81424824000 | 386500 | 386500 | 387000 | 386500 | 133 |
| 494 | 20240408 | 111000 | 81373390000 | 387000 | 386500 | 387000 | 386500 | 210 |
| 495 | 20240408 | 110900 | 81292176000 | 386500 | 386500 | 387000 | 386000 | 1954 |
| 496 | 20240408 | 110800 | 80536952500 | 386000 | 386000 | 386500 | 386000 | 375 |
| 497 | 20240408 | 110700 | 80392167500 | 386000 | 386500 | 386500 | 386000 | 333 |
| 498 | 20240408 | 110600 | 80263592500 | 386500 | 386000 | 386500 | 386000 | 172 |
| 499 | 20240408 | 110500 | 80197187500 | 386000 | 386500 | 386500 | 386000 | 642 |
| 500 | 20240408 | 110400 | 79949191500 | 386500 | 385500 | 386500 | 385500 | 2028 |
| 501 | 20240408 | 110300 | 79166423500 | 386000 | 385000 | 386000 | 385000 | 988 |
| 502 | 20240408 | 110200 | 78785511000 | 385000 | 385000 | 385500 | 384500 | 2211 |
| 503 | 20240408 | 110100 | 77934240000 | 384500 | 384500 | 385000 | 384500 | 191 |
| 504 | 20240408 | 110000 | 77860773500 | 384500 | 384500 | 385000 | 384500 | 848 |
| 505 | 20240408 | 105900 | 77534679500 | 384500 | 384500 | 385000 | 384500 | 358 |
| 506 | 20240408 | 105800 | 77397011000 | 384500 | 384500 | 385000 | 384500 | 748 |
| 507 | 20240408 | 105700 | 77109387500 | 384500 | 384500 | 385000 | 384000 | 1472 |
| 508 | 20240408 | 105600 | 76543450500 | 384500 | 384000 | 384500 | 384000 | 722 |
| 509 | 20240408 | 105500 | 76265953000 | 384500 | 384000 | 384500 | 384000 | 251 |
| 510 | 20240408 | 105400 | 76169532000 | 384000 | 384000 | 384500 | 384000 | 547 |
| 511 | 20240408 | 105300 | 75959324500 | 384500 | 384500 | 384500 | 384000 | 417 |
| 512 | 20240408 | 105200 | 75799077000 | 384500 | 384000 | 384500 | 384000 | 876 |
| 513 | 20240408 | 105100 | 75462634000 | 384000 | 384000 | 384500 | 384000 | 574 |
| 514 | 20240408 | 105000 | 75242130000 | 384000 | 385000 | 385500 | 384000 | 17299 |
| 515 | 20240408 | 104900 | 68585217000 | 385000 | 385500 | 385500 | 385000 | 215 |
| 516 | 20240408 | 104800 | 68502395500 | 385000 | 385000 | 385500 | 385000 | 1321 |
| 517 | 20240408 | 104700 | 67993702500 | 385000 | 385000 | 385500 | 385000 | 345 |
| 518 | 20240408 | 104600 | 67860825000 | 385500 | 385000 | 385500 | 385000 | 498 |
| 519 | 20240408 | 104500 | 67669057000 | 385000 | 385000 | 385500 | 385000 | 474 |
| 520 | 20240408 | 104400 | 67486527000 | 385000 | 385500 | 386000 | 385000 | 2884 |
| 521 | 20240408 | 104300 | 66375238500 | 385500 | 385500 | 386000 | 385500 | 441 |
| 522 | 20240408 | 104200 | 66205189000 | 385500 | 385500 | 386000 | 385500 | 216 |
| 523 | 20240408 | 104100 | 66121915000 | 385500 | 385500 | 386000 | 385500 | 295 |
| 524 | 20240408 | 104000 | 66008159000 | 385500 | 385500 | 386000 | 385500 | 201 |
| 525 | 20240408 | 103900 | 65930640500 | 385500 | 385500 | 386000 | 385500 | 942 |
| 526 | 20240408 | 103800 | 65567226500 | 385500 | 385500 | 386000 | 385500 | 210 |
| 527 | 20240408 | 103700 | 65486249000 | 385500 | 385000 | 386000 | 385000 | 415 |
| 528 | 20240408 | 103600 | 65326247500 | 385500 | 385500 | 386000 | 385000 | 721 |
| 529 | 20240408 | 103500 | 65048361000 | 385500 | 385500 | 386000 | 385500 | 395 |
| 530 | 20240408 | 103400 | 64896073000 | 385500 | 385500 | 386000 | 385500 | 465 |
| 531 | 20240408 | 103300 | 64716804500 | 385500 | 385500 | 385500 | 385000 | 430 |
| 532 | 20240408 | 103200 | 64551144500 | 385000 | 385500 | 386000 | 385000 | 1711 |
| 533 | 20240408 | 103100 | 63891723500 | 385500 | 385500 | 386000 | 385500 | 1347 |
| 534 | 20240408 | 103000 | 63372386000 | 385500 | 385500 | 386000 | 385500 | 753 |
| 535 | 20240408 | 102900 | 63082100000 | 385500 | 385500 | 386000 | 385500 | 586 |
| 536 | 20240408 | 102800 | 62856170000 | 385500 | 385000 | 386000 | 385000 | 970 |
| 537 | 20240408 | 102700 | 62482301000 | 385000 | 385500 | 386000 | 385000 | 878 |
| 538 | 20240408 | 102600 | 62143995500 | 385500 | 385500 | 386000 | 385500 | 3397 |
| 539 | 20240408 | 102500 | 60834416500 | 385500 | 385500 | 386000 | 385500 | 553 |
| 540 | 20240408 | 102400 | 60621175500 | 386000 | 386000 | 386500 | 385500 | 2538 |
| 541 | 20240408 | 102300 | 59641899500 | 386000 | 386500 | 386500 | 386000 | 638 |
| 542 | 20240408 | 102200 | 59395552000 | 386000 | 386500 | 387000 | 386000 | 1859 |
| 543 | 20240408 | 102100 | 58677190500 | 386000 | 386000 | 386500 | 386000 | 337 |
| 544 | 20240408 | 102000 | 58547071500 | 386000 | 386000 | 386500 | 386000 | 256 |
| 545 | 20240408 | 101900 | 58448232500 | 386500 | 386000 | 386500 | 386000 | 452 |
| 546 | 20240408 | 101800 | 58273612500 | 386000 | 386000 | 386500 | 386000 | 144 |
| 547 | 20240408 | 101700 | 58218005500 | 386500 | 386500 | 387000 | 386000 | 951 |
| 548 | 20240408 | 101600 | 57850520500 | 387000 | 386000 | 387000 | 385500 | 3136 |
| 549 | 20240408 | 101500 | 56639741500 | 386000 | 385500 | 386000 | 385500 | 450 |
| 550 | 20240408 | 101400 | 56466227000 | 385500 | 385500 | 386000 | 385500 | 3458 |
| 551 | 20240408 | 101300 | 55133154500 | 385500 | 385500 | 386000 | 385500 | 341 |
| 552 | 20240408 | 101200 | 55001654500 | 385500 | 386000 | 386000 | 385500 | 975 |
| 553 | 20240408 | 101100 | 54625692500 | 385500 | 385500 | 386000 | 385500 | 912 |
| 554 | 20240408 | 101000 | 54273967500 | 386000 | 386000 | 386000 | 385500 | 1052 |
| 555 | 20240408 | 100900 | 53868036000 | 385500 | 385500 | 386000 | 385500 | 1115 |
| 556 | 20240408 | 100800 | 53437802000 | 385500 | 386000 | 386500 | 385500 | 8553 |
| 557 | 20240408 | 100700 | 50136126500 | 386500 | 386000 | 386500 | 386000 | 375 |
| 558 | 20240408 | 100600 | 49991280500 | 386500 | 386000 | 386500 | 386000 | 467 |
| 559 | 20240408 | 100500 | 49810967500 | 386000 | 386000 | 386500 | 386000 | 3197 |
| 560 | 20240408 | 100400 | 48576785000 | 386000 | 387000 | 387000 | 386000 | 3644 |
| 561 | 20240408 | 100300 | 47168385500 | 387000 | 387000 | 387500 | 387000 | 843 |
| 562 | 20240408 | 100200 | 46842085500 | 387000 | 387000 | 387500 | 386500 | 1009 |
| 563 | 20240408 | 100100 | 46451596000 | 387000 | 387000 | 387500 | 386500 | 2898 |
| 564 | 20240408 | 100000 | 45330193500 | 387000 | 387500 | 387500 | 387000 | 525 |
| 565 | 20240408 | 095900 | 45126844000 | 387000 | 386500 | 387500 | 386500 | 2431 |
| 566 | 20240408 | 095800 | 44186028500 | 386500 | 386500 | 387000 | 386500 | 376 |
| 567 | 20240408 | 095700 | 44040685500 | 387000 | 387000 | 387000 | 386500 | 573 |
| 568 | 20240408 | 095600 | 43819150000 | 386500 | 386500 | 387000 | 386500 | 414 |
| 569 | 20240408 | 095500 | 43659086000 | 386500 | 386500 | 387000 | 386500 | 407 |
| 570 | 20240408 | 095400 | 43501756000 | 386500 | 387000 | 387000 | 386500 | 354 |
| 571 | 20240408 | 095300 | 43364868000 | 387000 | 387000 | 387500 | 386500 | 1867 |
| 572 | 20240408 | 095200 | 42642313000 | 387000 | 387500 | 387500 | 387000 | 260 |
| 573 | 20240408 | 095100 | 42541622000 | 387500 | 387000 | 387500 | 387000 | 324 |
| 574 | 20240408 | 095000 | 42416161000 | 387500 | 386500 | 387500 | 386500 | 2013 |
| 575 | 20240408 | 094900 | 41636857500 | 386500 | 386500 | 387000 | 386500 | 1604 |
| 576 | 20240408 | 094800 | 41016906000 | 386500 | 387000 | 387000 | 386500 | 691 |
| 577 | 20240408 | 094700 | 40749776000 | 386500 | 386500 | 387000 | 386500 | 1315 |
| 578 | 20240408 | 094600 | 40241477000 | 387000 | 386500 | 387000 | 386500 | 387 |
| 579 | 20240408 | 094500 | 40091785000 | 386500 | 386500 | 387000 | 386500 | 418 |
| 580 | 20240408 | 094400 | 39930136500 | 386500 | 386500 | 387000 | 386500 | 784 |
| 581 | 20240408 | 094300 | 39627031500 | 386500 | 386500 | 387000 | 386500 | 849 |
| 582 | 20240408 | 094200 | 39298783000 | 387000 | 387000 | 387500 | 386500 | 1776 |
| 583 | 20240408 | 094100 | 38611574000 | 387000 | 387000 | 387500 | 387000 | 1019 |
| 584 | 20240408 | 094000 | 38217168000 | 387000 | 387000 | 387500 | 387000 | 432 |
| 585 | 20240408 | 093900 | 38049926500 | 387000 | 388000 | 388000 | 387000 | 1246 |
| 586 | 20240408 | 093800 | 37567158000 | 387500 | 388000 | 388000 | 387500 | 416 |
| 587 | 20240408 | 093700 | 37405895000 | 388000 | 388000 | 388000 | 387500 | 600 |
| 588 | 20240408 | 093600 | 37173269500 | 387500 | 387500 | 388000 | 387500 | 428 |
| 589 | 20240408 | 093500 | 37007308000 | 388000 | 387000 | 388000 | 387000 | 987 |
| 590 | 20240408 | 093400 | 36624741000 | 387500 | 386500 | 387500 | 386500 | 2272 |
| 591 | 20240408 | 093300 | 35745340000 | 386500 | 387000 | 387000 | 386500 | 723 |
| 592 | 20240408 | 093200 | 35465845000 | 386500 | 387000 | 387000 | 386500 | 1079 |
| 593 | 20240408 | 093100 | 35048746000 | 386500 | 387500 | 387500 | 386500 | 1814 |
| 594 | 20240408 | 093000 | 34346879500 | 387500 | 387000 | 387500 | 386500 | 1807 |
| 595 | 20240408 | 092900 | 33647672500 | 387000 | 387500 | 387500 | 387000 | 563 |
| 596 | 20240408 | 092800 | 33429752000 | 387000 | 388000 | 388000 | 387000 | 1301 |
| 597 | 20240408 | 092700 | 32925783500 | 388000 | 389000 | 389000 | 387500 | 2200 |
| 598 | 20240408 | 092600 | 32071597500 | 389000 | 387500 | 389500 | 387000 | 3082 |
| 599 | 20240408 | 092500 | 30874132500 | 387500 | 387500 | 388000 | 387000 | 1556 |
| 600 | 20240408 | 092400 | 30271215500 | 387500 | 387000 | 387500 | 386500 | 1156 |
| 601 | 20240408 | 092300 | 29823824500 | 387000 | 387000 | 387000 | 386500 | 864 |
| 602 | 20240408 | 092200 | 29489657000 | 387000 | 387000 | 387000 | 386500 | 832 |
| 603 | 20240408 | 092100 | 29167794000 | 387000 | 386500 | 387500 | 386500 | 1110 |
| 604 | 20240408 | 092000 | 28738321000 | 387000 | 385500 | 387000 | 385500 | 1968 |
| 605 | 20240408 | 091900 | 27978302000 | 385500 | 386000 | 386000 | 385500 | 1853 |
| 606 | 20240408 | 091800 | 27263431000 | 386000 | 386000 | 386000 | 385500 | 1724 |
| 607 | 20240408 | 091700 | 26598622500 | 386000 | 386500 | 386500 | 385500 | 3555 |
| 608 | 20240408 | 091600 | 25226397000 | 386000 | 386500 | 387000 | 386000 | 2836 |
| 609 | 20240408 | 091500 | 24130260500 | 386500 | 385500 | 386500 | 385500 | 3268 |
| 610 | 20240408 | 091400 | 22868937500 | 386000 | 386500 | 386500 | 385500 | 3001 |
| 611 | 20240408 | 091300 | 21710940000 | 386500 | 388000 | 388000 | 386000 | 6014 |
| 612 | 20240408 | 091200 | 19383472500 | 388000 | 388500 | 388500 | 387500 | 3495 |
| 613 | 20240408 | 091100 | 18027803000 | 388500 | 388500 | 389000 | 388000 | 1377 |
| 614 | 20240408 | 091000 | 17493088000 | 389000 | 387000 | 389000 | 387000 | 4423 |
| 615 | 20240408 | 090900 | 15778205000 | 387500 | 388500 | 388500 | 387000 | 3291 |
| 616 | 20240408 | 090800 | 14502435500 | 388000 | 388500 | 389000 | 388000 | 3278 |
| 617 | 20240408 | 090700 | 13229702000 | 389000 | 389500 | 390000 | 388500 | 3444 |
| 618 | 20240408 | 090600 | 11890026500 | 389500 | 390000 | 390500 | 389500 | 1699 |
| 619 | 20240408 | 090500 | 11227811000 | 390000 | 391000 | 391000 | 389500 | 7097 |
| 620 | 20240408 | 090400 | 8458588000 | 391000 | 391500 | 391500 | 390500 | 2327 |
| 621 | 20240408 | 090300 | 7548707000 | 391500 | 391500 | 391500 | 390500 | 2910 |
| 622 | 20240408 | 090200 | 6410582500 | 391000 | 392500 | 393000 | 391000 | 3814 |
| 623 | 20240408 | 090100 | 4915566500 | 392500 | 396000 | 396000 | 392000 | 6517 |
| 624 | 20240408 | 090000 | 2349284000 | 396000 | 395500 | 397500 | 395000 | 5910 |