37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 192300 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 22246 |
| 3 | 20240416 | 192200 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 4 | 20240416 | 192100 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 5 | 20240416 | 192000 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 6 | 20240416 | 191900 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 7 | 20240416 | 191800 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 8 | 20240416 | 191700 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 9 | 20240416 | 191600 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 10 | 20240416 | 191500 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 11 | 20240416 | 191400 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 12 | 20240416 | 191300 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 13 | 20240416 | 191200 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 14 | 20240416 | 191100 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 15 | 20240416 | 191000 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 16 | 20240416 | 190900 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 17 | 20240416 | 190800 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 18 | 20240416 | 190700 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 19 | 20240416 | 190600 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 20 | 20240416 | 190500 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 21 | 20240416 | 190400 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 22 | 20240416 | 190300 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 23 | 20240416 | 190200 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 24 | 20240416 | 190100 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 25 | 20240416 | 190000 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 26 | 20240416 | 185900 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 27 | 20240416 | 185800 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 28 | 20240416 | 185700 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 29 | 20240416 | 185600 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 30 | 20240416 | 185500 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 31 | 20240416 | 185400 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 32 | 20240416 | 185300 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 22246 |
| 33 | 20240416 | 185200 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 34 | 20240416 | 185100 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 35 | 20240416 | 185000 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 36 | 20240416 | 184900 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 37 | 20240416 | 184800 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 38 | 20240416 | 184700 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 39 | 20240416 | 184600 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 40 | 20240416 | 184500 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 41 | 20240416 | 184400 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 42 | 20240416 | 184300 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 43 | 20240416 | 184200 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 44 | 20240416 | 184100 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 45 | 20240416 | 184000 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 46 | 20240416 | 183900 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 47 | 20240416 | 183800 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 48 | 20240416 | 183700 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 49 | 20240416 | 183600 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 50 | 20240416 | 183500 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 51 | 20240416 | 183400 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 52 | 20240416 | 183300 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 53 | 20240416 | 183200 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 54 | 20240416 | 183100 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 55 | 20240416 | 183000 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 56 | 20240416 | 182900 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 57 | 20240416 | 182800 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 58 | 20240416 | 182700 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 59 | 20240416 | 182600 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 60 | 20240416 | 182500 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 61 | 20240416 | 182400 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 62 | 20240416 | 182300 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 22246 |
| 63 | 20240416 | 182200 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 64 | 20240416 | 182100 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 65 | 20240416 | 182000 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 66 | 20240416 | 181900 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 67 | 20240416 | 181800 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 68 | 20240416 | 181700 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 69 | 20240416 | 181600 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 70 | 20240416 | 181500 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 71 | 20240416 | 181400 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 72 | 20240416 | 181300 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 73 | 20240416 | 181200 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 74 | 20240416 | 181100 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 75 | 20240416 | 181000 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 76 | 20240416 | 180900 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 77 | 20240416 | 180800 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 78 | 20240416 | 180700 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 79 | 20240416 | 180600 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 80 | 20240416 | 180500 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 81 | 20240416 | 180400 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 82 | 20240416 | 180300 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 83 | 20240416 | 180200 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 84 | 20240416 | 180100 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 85 | 20240416 | 180000 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 86 | 20240416 | 175900 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 87 | 20240416 | 175800 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 88 | 20240416 | 175700 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 89 | 20240416 | 175600 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 90 | 20240416 | 175500 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 91 | 20240416 | 175400 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 92 | 20240416 | 175300 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 22246 |
| 93 | 20240416 | 175200 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 94 | 20240416 | 175100 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 95 | 20240416 | 175000 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 96 | 20240416 | 174900 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 97 | 20240416 | 174800 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 98 | 20240416 | 174700 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 99 | 20240416 | 174600 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 100 | 20240416 | 174500 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 101 | 20240416 | 174400 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 102 | 20240416 | 174300 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 103 | 20240416 | 174200 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 104 | 20240416 | 174100 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 105 | 20240416 | 174000 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 106 | 20240416 | 173900 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 107 | 20240416 | 173800 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 108 | 20240416 | 173700 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 109 | 20240416 | 173600 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 110 | 20240416 | 173500 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 111 | 20240416 | 173400 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 112 | 20240416 | 173300 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 113 | 20240416 | 173200 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 114 | 20240416 | 173100 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 115 | 20240416 | 173000 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 116 | 20240416 | 172900 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 117 | 20240416 | 172800 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 118 | 20240416 | 172700 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 119 | 20240416 | 172600 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 120 | 20240416 | 172500 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 121 | 20240416 | 172400 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 122 | 20240416 | 172300 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 22246 |
| 123 | 20240416 | 172200 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 124 | 20240416 | 172100 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 125 | 20240416 | 172000 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 126 | 20240416 | 171900 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 127 | 20240416 | 171800 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 128 | 20240416 | 171700 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 129 | 20240416 | 171600 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 130 | 20240416 | 171500 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 131 | 20240416 | 171400 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 132 | 20240416 | 171300 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 133 | 20240416 | 171200 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 134 | 20240416 | 171100 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 135 | 20240416 | 171000 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 136 | 20240416 | 170900 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 137 | 20240416 | 170800 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 138 | 20240416 | 170700 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 139 | 20240416 | 170600 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 140 | 20240416 | 170500 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 141 | 20240416 | 170400 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 142 | 20240416 | 170300 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 143 | 20240416 | 170200 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 144 | 20240416 | 170100 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 145 | 20240416 | 170000 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 146 | 20240416 | 165900 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 147 | 20240416 | 165800 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 148 | 20240416 | 165700 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 149 | 20240416 | 165600 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 150 | 20240416 | 165500 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 151 | 20240416 | 165400 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 152 | 20240416 | 165300 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 22246 |
| 153 | 20240416 | 165200 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 154 | 20240416 | 165100 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 155 | 20240416 | 165000 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 156 | 20240416 | 164900 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 157 | 20240416 | 164800 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 158 | 20240416 | 164700 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 159 | 20240416 | 164600 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 160 | 20240416 | 164500 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 161 | 20240416 | 164400 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 162 | 20240416 | 164300 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 163 | 20240416 | 164200 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 164 | 20240416 | 164100 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 165 | 20240416 | 164000 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 166 | 20240416 | 163900 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 167 | 20240416 | 163800 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 168 | 20240416 | 163700 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 169 | 20240416 | 163600 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 170 | 20240416 | 163500 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 171 | 20240416 | 163400 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 172 | 20240416 | 163300 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 173 | 20240416 | 163200 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 174 | 20240416 | 163100 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 175 | 20240416 | 163000 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 176 | 20240416 | 162900 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 177 | 20240416 | 162800 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 178 | 20240416 | 162700 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 179 | 20240416 | 162600 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 180 | 20240416 | 162500 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 181 | 20240416 | 162400 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 182 | 20240416 | 162300 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 22246 |
| 183 | 20240416 | 162200 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 184 | 20240416 | 162100 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 185 | 20240416 | 162000 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 186 | 20240416 | 161900 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 187 | 20240416 | 161800 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 188 | 20240416 | 161700 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 189 | 20240416 | 161600 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 190 | 20240416 | 161500 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 191 | 20240416 | 161400 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 192 | 20240416 | 161300 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 193 | 20240416 | 161200 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 194 | 20240416 | 161100 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 195 | 20240416 | 161000 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 196 | 20240416 | 160900 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 197 | 20240416 | 160800 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 198 | 20240416 | 160700 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 199 | 20240416 | 160600 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 200 | 20240416 | 160500 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 201 | 20240416 | 160400 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 202 | 20240416 | 160300 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 203 | 20240416 | 160200 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 204 | 20240416 | 160100 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 205 | 20240416 | 160000 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 206 | 20240416 | 155900 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 207 | 20240416 | 155800 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 208 | 20240416 | 155700 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 209 | 20240416 | 155600 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 210 | 20240416 | 155500 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 211 | 20240416 | 155400 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 212 | 20240416 | 155300 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 22246 |
| 213 | 20240416 | 155200 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 214 | 20240416 | 155100 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 215 | 20240416 | 155000 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 216 | 20240416 | 154900 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 217 | 20240416 | 154800 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 218 | 20240416 | 154700 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 219 | 20240416 | 154600 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 220 | 20240416 | 154500 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 221 | 20240416 | 154400 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 222 | 20240416 | 154300 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 223 | 20240416 | 154200 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 224 | 20240416 | 154100 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 225 | 20240416 | 154000 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 226 | 20240416 | 153900 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 227 | 20240416 | 153800 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 228 | 20240416 | 153700 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 229 | 20240416 | 153600 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 230 | 20240416 | 153500 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 231 | 20240416 | 153400 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 232 | 20240416 | 153300 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 233 | 20240416 | 153200 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 234 | 20240416 | 153100 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 235 | 20240416 | 153000 | 111338541000 | 382000 | 382000 | 382000 | 382000 | 22246 |
| 236 | 20240416 | 152900 | 102840569000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 237 | 20240416 | 152800 | 102840569000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 238 | 20240416 | 152700 | 102840569000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 239 | 20240416 | 152600 | 102840569000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 240 | 20240416 | 152500 | 102840569000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 241 | 20240416 | 152400 | 102840569000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 242 | 20240416 | 152300 | 102840569000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 243 | 20240416 | 152200 | 102840569000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 244 | 20240416 | 152100 | 102840569000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 245 | 20240416 | 152000 | 102840569000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 246 | 20240416 | 151900 | 102840569000 | 382000 | 382000 | 382000 | 381500 | 1214 |
| 247 | 20240416 | 151800 | 102377226500 | 381500 | 381500 | 382000 | 381500 | 1335 |
| 248 | 20240416 | 151700 | 101867430500 | 382000 | 381500 | 382000 | 381500 | 528 |
| 249 | 20240416 | 151600 | 101665952000 | 381500 | 382000 | 382000 | 381500 | 655 |
| 250 | 20240416 | 151500 | 101416022500 | 382000 | 382000 | 382500 | 381500 | 593 |
| 251 | 20240416 | 151400 | 101189496000 | 382000 | 382000 | 382500 | 381500 | 747 |
| 252 | 20240416 | 151300 | 100904158500 | 382000 | 382000 | 382500 | 381500 | 2591 |
| 253 | 20240416 | 151200 | 99914785500 | 381500 | 381500 | 382000 | 381500 | 1206 |
| 254 | 20240416 | 151100 | 99454404500 | 381500 | 381500 | 382000 | 381500 | 1469 |
| 255 | 20240416 | 151000 | 98893934000 | 381500 | 381500 | 382000 | 381500 | 564 |
| 256 | 20240416 | 150900 | 98678673000 | 381500 | 381500 | 382000 | 381500 | 882 |
| 257 | 20240416 | 150800 | 98342131500 | 381500 | 382000 | 382000 | 381500 | 515 |
| 258 | 20240416 | 150700 | 98145615000 | 381500 | 381500 | 382000 | 381500 | 558 |
| 259 | 20240416 | 150600 | 97932691500 | 382000 | 382000 | 382000 | 381500 | 425 |
| 260 | 20240416 | 150500 | 97770381500 | 382000 | 381500 | 382000 | 381500 | 471 |
| 261 | 20240416 | 150400 | 97590587000 | 381500 | 381500 | 382000 | 381500 | 480 |
| 262 | 20240416 | 150300 | 97407421000 | 381500 | 381500 | 382000 | 381500 | 730 |
| 263 | 20240416 | 150200 | 97128885000 | 382000 | 381500 | 382000 | 381500 | 275 |
| 264 | 20240416 | 150100 | 97023919000 | 382000 | 382000 | 382000 | 381500 | 139 |
| 265 | 20240416 | 150000 | 96970842000 | 382000 | 382000 | 382000 | 381500 | 673 |
| 266 | 20240416 | 145900 | 96713809000 | 381500 | 382500 | 382500 | 381500 | 1021 |
| 267 | 20240416 | 145800 | 96323867000 | 382500 | 382500 | 382500 | 382000 | 359 |
| 268 | 20240416 | 145700 | 96186700000 | 382000 | 382000 | 382500 | 382000 | 263 |
| 269 | 20240416 | 145600 | 96086182500 | 382000 | 382500 | 382500 | 382000 | 208 |
| 270 | 20240416 | 145500 | 96006683000 | 382500 | 382500 | 382500 | 382000 | 347 |
| 271 | 20240416 | 145400 | 95874086000 | 382000 | 381500 | 382500 | 381500 | 1187 |
| 272 | 20240416 | 145300 | 95420682000 | 381500 | 382000 | 382500 | 381500 | 1389 |
| 273 | 20240416 | 145200 | 94890370000 | 382000 | 382000 | 382500 | 382000 | 141 |
| 274 | 20240416 | 145100 | 94836491500 | 382000 | 382000 | 382500 | 382000 | 240 |
| 275 | 20240416 | 145000 | 94744791500 | 382000 | 382000 | 382500 | 381500 | 1164 |
| 276 | 20240416 | 144900 | 94300157500 | 381500 | 382000 | 382000 | 381500 | 191 |
| 277 | 20240416 | 144800 | 94227233500 | 381500 | 382000 | 382000 | 381500 | 92 |
| 278 | 20240416 | 144700 | 94192128000 | 381500 | 381500 | 382000 | 381500 | 246 |
| 279 | 20240416 | 144600 | 94098253000 | 382000 | 382500 | 382500 | 381500 | 1016 |
| 280 | 20240416 | 144500 | 93710222000 | 382500 | 380500 | 382500 | 380500 | 3898 |
| 281 | 20240416 | 144400 | 92224221500 | 381000 | 380500 | 381000 | 380500 | 1101 |
| 282 | 20240416 | 144300 | 91804943500 | 380500 | 381000 | 381000 | 380500 | 376 |
| 283 | 20240416 | 144200 | 91661793500 | 381000 | 380500 | 381000 | 380500 | 422 |
| 284 | 20240416 | 144100 | 91501176000 | 380500 | 381000 | 381000 | 380500 | 634 |
| 285 | 20240416 | 144000 | 91259769000 | 380500 | 381000 | 381000 | 380500 | 380 |
| 286 | 20240416 | 143900 | 91115104000 | 380500 | 380500 | 381000 | 380500 | 378 |
| 287 | 20240416 | 143800 | 90971207000 | 380500 | 381000 | 381000 | 380500 | 966 |
| 288 | 20240416 | 143700 | 90603568000 | 381000 | 381000 | 381500 | 381000 | 1657 |
| 289 | 20240416 | 143600 | 89972237000 | 381000 | 381000 | 381500 | 381000 | 338 |
| 290 | 20240416 | 143500 | 89843437000 | 381000 | 381000 | 381500 | 381000 | 320 |
| 291 | 20240416 | 143400 | 89721498500 | 381000 | 381000 | 381500 | 381000 | 478 |
| 292 | 20240416 | 143300 | 89539372500 | 381500 | 381000 | 381500 | 381000 | 879 |
| 293 | 20240416 | 143200 | 89204399500 | 381000 | 381000 | 381500 | 381000 | 198 |
| 294 | 20240416 | 143100 | 89128953000 | 381500 | 381000 | 381500 | 381000 | 645 |
| 295 | 20240416 | 143000 | 88882982500 | 381000 | 382000 | 382000 | 381000 | 1413 |
| 296 | 20240416 | 142900 | 88343926500 | 381500 | 381500 | 382000 | 381500 | 668 |
| 297 | 20240416 | 142800 | 88089065500 | 381500 | 381500 | 382000 | 381500 | 359 |
| 298 | 20240416 | 142700 | 87952090000 | 381500 | 381500 | 382000 | 381500 | 632 |
| 299 | 20240416 | 142600 | 87710975500 | 381500 | 381500 | 382000 | 381500 | 423 |
| 300 | 20240416 | 142500 | 87549571500 | 382000 | 381500 | 382000 | 381500 | 267 |
| 301 | 20240416 | 142400 | 87447701000 | 382000 | 382000 | 382000 | 381500 | 303 |
| 302 | 20240416 | 142300 | 87332055500 | 382000 | 382000 | 382000 | 381500 | 697 |
| 303 | 20240416 | 142200 | 87066062500 | 381500 | 382000 | 382500 | 381500 | 3042 |
| 304 | 20240416 | 142100 | 85904279000 | 382000 | 382000 | 382500 | 382000 | 206 |
| 305 | 20240416 | 142000 | 85825571000 | 382500 | 382500 | 382500 | 382000 | 268 |
| 306 | 20240416 | 141900 | 85723151000 | 382000 | 382500 | 382500 | 382000 | 651 |
| 307 | 20240416 | 141800 | 85474433500 | 382500 | 382000 | 382500 | 382000 | 254 |
| 308 | 20240416 | 141700 | 85377359000 | 382000 | 382000 | 382500 | 382000 | 251 |
| 309 | 20240416 | 141600 | 85281455000 | 382500 | 382500 | 382500 | 382000 | 157 |
| 310 | 20240416 | 141500 | 85221452500 | 382500 | 382000 | 382500 | 382000 | 196 |
| 311 | 20240416 | 141400 | 85146548500 | 382500 | 382500 | 382500 | 382000 | 287 |
| 312 | 20240416 | 141300 | 85036830500 | 382500 | 382000 | 382500 | 382000 | 200 |
| 313 | 20240416 | 141200 | 84960405000 | 382000 | 382000 | 382500 | 382000 | 189 |
| 314 | 20240416 | 141100 | 84888199000 | 382000 | 382000 | 382500 | 382000 | 363 |
| 315 | 20240416 | 141000 | 84749492500 | 382500 | 382500 | 382500 | 382000 | 227 |
| 316 | 20240416 | 140900 | 84662759500 | 382500 | 382500 | 382500 | 382000 | 322 |
| 317 | 20240416 | 140800 | 84539742500 | 382000 | 382000 | 382500 | 382000 | 938 |
| 318 | 20240416 | 140700 | 84181403000 | 382000 | 382000 | 382500 | 382000 | 184 |
| 319 | 20240416 | 140600 | 84111065500 | 382000 | 382000 | 382500 | 382000 | 116 |
| 320 | 20240416 | 140500 | 84066733000 | 382500 | 382500 | 383000 | 382000 | 1587 |
| 321 | 20240416 | 140400 | 83459675000 | 382500 | 382500 | 383000 | 382500 | 172 |
| 322 | 20240416 | 140300 | 83393854000 | 383000 | 382000 | 383000 | 382000 | 293 |
| 323 | 20240416 | 140200 | 83281761000 | 382000 | 382000 | 382500 | 382000 | 638 |
| 324 | 20240416 | 140100 | 83037783000 | 382500 | 382000 | 382500 | 382000 | 517 |
| 325 | 20240416 | 140000 | 82840110000 | 382500 | 382000 | 382500 | 382000 | 468 |
| 326 | 20240416 | 135900 | 82661236500 | 382000 | 382500 | 382500 | 382000 | 315 |
| 327 | 20240416 | 135800 | 82540841500 | 382500 | 382500 | 382500 | 382000 | 189 |
| 328 | 20240416 | 135700 | 82468590500 | 382500 | 382000 | 382500 | 382000 | 102 |
| 329 | 20240416 | 135600 | 82429602500 | 382000 | 382000 | 382500 | 382000 | 166 |
| 330 | 20240416 | 135500 | 82366162500 | 382500 | 381500 | 382500 | 381500 | 1569 |
| 331 | 20240416 | 135400 | 81766403000 | 382000 | 382000 | 382000 | 381500 | 326 |
| 332 | 20240416 | 135300 | 81641934500 | 381500 | 382000 | 382000 | 381500 | 171 |
| 333 | 20240416 | 135200 | 81576658500 | 382000 | 381500 | 382000 | 381500 | 457 |
| 334 | 20240416 | 135100 | 81402261000 | 382000 | 382000 | 382000 | 381500 | 394 |
| 335 | 20240416 | 135000 | 81251897500 | 381500 | 382000 | 382000 | 381500 | 417 |
| 336 | 20240416 | 134900 | 81092719000 | 382000 | 381500 | 382000 | 381500 | 245 |
| 337 | 20240416 | 134800 | 80999219500 | 382000 | 382000 | 382000 | 381500 | 152 |
| 338 | 20240416 | 134700 | 80941193000 | 382000 | 381500 | 382000 | 381500 | 321 |
| 339 | 20240416 | 134600 | 80818640500 | 381500 | 381500 | 382000 | 381500 | 331 |
| 340 | 20240416 | 134500 | 80692333500 | 382000 | 381500 | 382000 | 381500 | 380 |
| 341 | 20240416 | 134400 | 80547320000 | 382000 | 381500 | 382000 | 381500 | 320 |
| 342 | 20240416 | 134300 | 80425198000 | 382000 | 382000 | 382000 | 381500 | 337 |
| 343 | 20240416 | 134200 | 80296589500 | 382000 | 381500 | 382000 | 381500 | 315 |
| 344 | 20240416 | 134100 | 80176407500 | 381500 | 382000 | 382000 | 381500 | 632 |
| 345 | 20240416 | 134000 | 79935202000 | 382000 | 382000 | 382000 | 381500 | 241 |
| 346 | 20240416 | 133900 | 79843214000 | 382000 | 381500 | 382000 | 381500 | 233 |
| 347 | 20240416 | 133800 | 79754297000 | 381500 | 381500 | 382000 | 381500 | 220 |
| 348 | 20240416 | 133700 | 79670356500 | 382000 | 382000 | 382000 | 381500 | 170 |
| 349 | 20240416 | 133600 | 79605457000 | 382000 | 382000 | 382000 | 381500 | 275 |
| 350 | 20240416 | 133500 | 79500466500 | 381500 | 382000 | 382000 | 381500 | 312 |
| 351 | 20240416 | 133400 | 79381362000 | 381500 | 381500 | 382000 | 381500 | 331 |
| 352 | 20240416 | 133300 | 79255049000 | 381500 | 382500 | 382500 | 381500 | 1674 |
| 353 | 20240416 | 133200 | 78615679000 | 382000 | 382000 | 382500 | 382000 | 193 |
| 354 | 20240416 | 133100 | 78541890500 | 382000 | 382500 | 382500 | 382000 | 116 |
| 355 | 20240416 | 133000 | 78497552000 | 382500 | 382000 | 382500 | 382000 | 165 |
| 356 | 20240416 | 132900 | 78434478000 | 382000 | 382000 | 382500 | 382000 | 146 |
| 357 | 20240416 | 132800 | 78378663000 | 382500 | 382500 | 382500 | 382000 | 166 |
| 358 | 20240416 | 132700 | 78315202000 | 382000 | 382000 | 382500 | 382000 | 173 |
| 359 | 20240416 | 132600 | 78249058500 | 382500 | 382500 | 382500 | 382000 | 317 |
| 360 | 20240416 | 132500 | 78127830500 | 382500 | 382000 | 382500 | 382000 | 307 |
| 361 | 20240416 | 132400 | 78010545500 | 382000 | 382000 | 382000 | 381500 | 383 |
| 362 | 20240416 | 132300 | 77864354500 | 382000 | 382000 | 382000 | 381500 | 172 |
| 363 | 20240416 | 132200 | 77798691000 | 381500 | 381500 | 382000 | 381500 | 626 |
| 364 | 20240416 | 132100 | 77559665500 | 382000 | 381500 | 382000 | 381500 | 241 |
| 365 | 20240416 | 132000 | 77467652000 | 382000 | 382000 | 382000 | 381500 | 180 |
| 366 | 20240416 | 131900 | 77398924500 | 382000 | 382000 | 382000 | 381500 | 150 |
| 367 | 20240416 | 131800 | 77341656500 | 382000 | 382000 | 382000 | 381500 | 237 |
| 368 | 20240416 | 131700 | 77251155000 | 382000 | 381500 | 382000 | 381500 | 204 |
| 369 | 20240416 | 131600 | 77173274000 | 382000 | 381500 | 382000 | 381500 | 273 |
| 370 | 20240416 | 131500 | 77069029500 | 382000 | 381000 | 382000 | 381000 | 424 |
| 371 | 20240416 | 131400 | 76907248500 | 381000 | 380500 | 381500 | 380500 | 996 |
| 372 | 20240416 | 131300 | 76527609500 | 381000 | 381500 | 381500 | 380500 | 767 |
| 373 | 20240416 | 131200 | 76235460000 | 381500 | 381000 | 381500 | 381000 | 760 |
| 374 | 20240416 | 131100 | 75945894000 | 381000 | 381500 | 381500 | 381000 | 287 |
| 375 | 20240416 | 131000 | 75836520000 | 381000 | 382000 | 382000 | 381000 | 424 |
| 376 | 20240416 | 130900 | 75674783500 | 381500 | 381500 | 382000 | 381500 | 304 |
| 377 | 20240416 | 130800 | 75558806000 | 381500 | 381500 | 382000 | 381500 | 123 |
| 378 | 20240416 | 130700 | 75511870500 | 381500 | 382000 | 382500 | 381500 | 958 |
| 379 | 20240416 | 130600 | 75145960000 | 382000 | 382000 | 382500 | 382000 | 130 |
| 380 | 20240416 | 130500 | 75096260500 | 382000 | 382500 | 382500 | 382000 | 138 |
| 381 | 20240416 | 130400 | 75043510000 | 382500 | 382500 | 382500 | 382000 | 76 |
| 382 | 20240416 | 130300 | 75014458000 | 382000 | 382500 | 383000 | 382000 | 937 |
| 383 | 20240416 | 130200 | 74656279500 | 383000 | 382000 | 383000 | 382000 | 622 |
| 384 | 20240416 | 130100 | 74418350000 | 382500 | 382000 | 382500 | 382000 | 691 |
| 385 | 20240416 | 130000 | 74154097500 | 382000 | 382000 | 382500 | 382000 | 206 |
| 386 | 20240416 | 125900 | 74075360500 | 382500 | 382500 | 382500 | 382000 | 114 |
| 387 | 20240416 | 125800 | 74031783500 | 382500 | 382500 | 382500 | 382000 | 96 |
| 388 | 20240416 | 125700 | 73995088500 | 382000 | 382000 | 382500 | 382000 | 905 |
| 389 | 20240416 | 125600 | 73649001500 | 382000 | 382000 | 382500 | 382000 | 142 |
| 390 | 20240416 | 125500 | 73594712000 | 382500 | 383000 | 383000 | 382000 | 1254 |
| 391 | 20240416 | 125400 | 73115111000 | 383000 | 383000 | 383000 | 382500 | 107 |
| 392 | 20240416 | 125300 | 73074167500 | 383000 | 383000 | 383000 | 382500 | 433 |
| 393 | 20240416 | 125200 | 72908478000 | 382500 | 382500 | 383000 | 382500 | 186 |
| 394 | 20240416 | 125100 | 72837260000 | 382500 | 382500 | 383000 | 382500 | 194 |
| 395 | 20240416 | 125000 | 72762983000 | 383000 | 382000 | 383000 | 382000 | 743 |
| 396 | 20240416 | 124900 | 72478668000 | 382500 | 382500 | 382500 | 382000 | 160 |
| 397 | 20240416 | 124800 | 72417485500 | 382500 | 382000 | 382500 | 381500 | 299 |
| 398 | 20240416 | 124700 | 72303236000 | 382000 | 381500 | 382000 | 381500 | 298 |
| 399 | 20240416 | 124600 | 72189419500 | 382000 | 380500 | 382000 | 380000 | 2924 |
| 400 | 20240416 | 124500 | 71075716000 | 380500 | 380000 | 380500 | 380000 | 506 |
| 401 | 20240416 | 124400 | 70883222500 | 380500 | 380500 | 380500 | 380000 | 340 |
| 402 | 20240416 | 124300 | 70753901500 | 380500 | 380500 | 380500 | 380000 | 219 |
| 403 | 20240416 | 124200 | 70670604500 | 380500 | 380000 | 380500 | 380000 | 341 |
| 404 | 20240416 | 124100 | 70540900000 | 380000 | 380000 | 380500 | 380000 | 266 |
| 405 | 20240416 | 124000 | 70439736500 | 380500 | 380500 | 380500 | 380000 | 735 |
| 406 | 20240416 | 123900 | 70160185000 | 380500 | 380000 | 380500 | 380000 | 444 |
| 407 | 20240416 | 123800 | 69991281500 | 380500 | 380500 | 380500 | 380000 | 403 |
| 408 | 20240416 | 123700 | 69838033500 | 380500 | 380000 | 380500 | 380000 | 914 |
| 409 | 20240416 | 123600 | 69490484000 | 380000 | 380500 | 380500 | 380000 | 525 |
| 410 | 20240416 | 123500 | 69290873500 | 380000 | 380000 | 380500 | 380000 | 520 |
| 411 | 20240416 | 123400 | 69093130000 | 380500 | 380000 | 380500 | 380000 | 466 |
| 412 | 20240416 | 123300 | 68915981500 | 380000 | 380000 | 380500 | 380000 | 377 |
| 413 | 20240416 | 123200 | 68772671000 | 380000 | 380000 | 380500 | 380000 | 631 |
| 414 | 20240416 | 123100 | 68532720000 | 380500 | 380500 | 380500 | 380000 | 391 |
| 415 | 20240416 | 123000 | 68384046500 | 380500 | 380000 | 380500 | 380000 | 351 |
| 416 | 20240416 | 122900 | 68250627500 | 380500 | 380500 | 380500 | 380000 | 388 |
| 417 | 20240416 | 122800 | 68103067000 | 380500 | 380500 | 380500 | 380000 | 180 |
| 418 | 20240416 | 122700 | 68034625000 | 380500 | 380000 | 380500 | 380000 | 504 |
| 419 | 20240416 | 122600 | 67842880500 | 380500 | 381000 | 381000 | 380000 | 258 |
| 420 | 20240416 | 122500 | 67744747500 | 380500 | 380500 | 381000 | 380500 | 2716 |
| 421 | 20240416 | 122400 | 66711298500 | 380500 | 381000 | 381000 | 380500 | 306 |
| 422 | 20240416 | 122300 | 66594849500 | 380500 | 380500 | 381000 | 380500 | 320 |
| 423 | 20240416 | 122200 | 66473072500 | 381000 | 380500 | 381000 | 380500 | 420 |
| 424 | 20240416 | 122100 | 66313213000 | 381000 | 381000 | 381000 | 380500 | 269 |
| 425 | 20240416 | 122000 | 66210845500 | 381000 | 381000 | 381000 | 380500 | 312 |
| 426 | 20240416 | 121900 | 66092086500 | 381000 | 381000 | 381000 | 380500 | 550 |
| 427 | 20240416 | 121800 | 65882711500 | 380500 | 381000 | 381000 | 380500 | 303 |
| 428 | 20240416 | 121700 | 65767387500 | 381000 | 380500 | 381000 | 380500 | 870 |
| 429 | 20240416 | 121600 | 65436318500 | 380500 | 380500 | 381000 | 380500 | 223 |
| 430 | 20240416 | 121500 | 65351446500 | 380500 | 381000 | 381000 | 380500 | 340 |
| 431 | 20240416 | 121400 | 65222062500 | 380500 | 381000 | 381000 | 380500 | 267 |
| 432 | 20240416 | 121300 | 65120434500 | 380500 | 380500 | 381000 | 380500 | 693 |
| 433 | 20240416 | 121200 | 64856719000 | 380500 | 380500 | 381000 | 380500 | 452 |
| 434 | 20240416 | 121100 | 64684615000 | 380500 | 380500 | 381000 | 380500 | 819 |
| 435 | 20240416 | 121000 | 64372932500 | 381000 | 380500 | 381000 | 380500 | 489 |
| 436 | 20240416 | 120900 | 64186836000 | 381000 | 380500 | 381000 | 380500 | 514 |
| 437 | 20240416 | 120800 | 63991158000 | 381000 | 381000 | 381000 | 380500 | 433 |
| 438 | 20240416 | 120700 | 63826364500 | 381000 | 380500 | 381000 | 380500 | 451 |
| 439 | 20240416 | 120600 | 63654750500 | 380500 | 380500 | 381000 | 380500 | 393 |
| 440 | 20240416 | 120500 | 63505190000 | 380500 | 381000 | 381000 | 380500 | 769 |
| 441 | 20240416 | 120400 | 63212503500 | 381000 | 381000 | 381000 | 380500 | 4006 |
| 442 | 20240416 | 120300 | 61687024500 | 381000 | 381500 | 381500 | 381000 | 968 |
| 443 | 20240416 | 120200 | 61318153000 | 381000 | 382000 | 382500 | 381000 | 14421 |
| 444 | 20240416 | 120100 | 55811861500 | 382000 | 382500 | 383000 | 382000 | 5099 |
| 445 | 20240416 | 120000 | 53862441000 | 382500 | 382500 | 383000 | 382500 | 407 |
| 446 | 20240416 | 115900 | 53706720000 | 382500 | 383000 | 383000 | 382500 | 378 |
| 447 | 20240416 | 115800 | 53562087500 | 382500 | 382500 | 383000 | 382500 | 272 |
| 448 | 20240416 | 115700 | 53457973500 | 382500 | 382500 | 383000 | 382500 | 120 |
| 449 | 20240416 | 115600 | 53412061500 | 383000 | 383000 | 383000 | 382500 | 77 |
| 450 | 20240416 | 115500 | 53382584000 | 383000 | 383500 | 383500 | 382500 | 626 |
| 451 | 20240416 | 115400 | 53142906000 | 383000 | 383000 | 383500 | 383000 | 555 |
| 452 | 20240416 | 115300 | 52930317500 | 383500 | 383000 | 383500 | 383000 | 115 |
| 453 | 20240416 | 115200 | 52886253500 | 383500 | 383000 | 383500 | 383000 | 121 |
| 454 | 20240416 | 115100 | 52839891000 | 383500 | 383500 | 383500 | 383000 | 119 |
| 455 | 20240416 | 115000 | 52794292000 | 383000 | 383500 | 383500 | 383000 | 180 |
| 456 | 20240416 | 114900 | 52725331000 | 383000 | 383000 | 383500 | 382500 | 465 |
| 457 | 20240416 | 114800 | 52547178000 | 383000 | 383000 | 383000 | 382500 | 514 |
| 458 | 20240416 | 114700 | 52350341500 | 382500 | 382500 | 383000 | 382500 | 313 |
| 459 | 20240416 | 114600 | 52230521500 | 382500 | 383000 | 383000 | 382500 | 255 |
| 460 | 20240416 | 114500 | 52132898000 | 383000 | 383000 | 383000 | 382500 | 291 |
| 461 | 20240416 | 114400 | 52021478500 | 383000 | 383000 | 383000 | 382500 | 393 |
| 462 | 20240416 | 114300 | 51870996000 | 382500 | 382500 | 383000 | 382500 | 262 |
| 463 | 20240416 | 114200 | 51770688000 | 382500 | 383000 | 383500 | 382500 | 513 |
| 464 | 20240416 | 114100 | 51574197000 | 383000 | 383000 | 383500 | 383000 | 408 |
| 465 | 20240416 | 114000 | 51417922500 | 383500 | 383000 | 383500 | 383000 | 130 |
| 466 | 20240416 | 113900 | 51368104000 | 383000 | 383000 | 383500 | 383000 | 216 |
| 467 | 20240416 | 113800 | 51285364000 | 383500 | 383000 | 383500 | 383000 | 210 |
| 468 | 20240416 | 113700 | 51204913500 | 383000 | 383000 | 383500 | 383000 | 152 |
| 469 | 20240416 | 113600 | 51146692500 | 383000 | 383000 | 383500 | 383000 | 162 |
| 470 | 20240416 | 113500 | 51084627500 | 383500 | 383500 | 383500 | 383000 | 838 |
| 471 | 20240416 | 113400 | 50763396500 | 383000 | 383000 | 383500 | 383000 | 136 |
| 472 | 20240416 | 113300 | 50711298500 | 383500 | 383000 | 383500 | 383000 | 194 |
| 473 | 20240416 | 113200 | 50636969000 | 383500 | 383000 | 383500 | 383000 | 390 |
| 474 | 20240416 | 113100 | 50487575000 | 383000 | 384000 | 384000 | 383000 | 1045 |
| 475 | 20240416 | 113000 | 50086975000 | 383500 | 384000 | 384000 | 383500 | 136 |
| 476 | 20240416 | 112900 | 50034802500 | 383500 | 383500 | 384000 | 383500 | 223 |
| 477 | 20240416 | 112800 | 49949208500 | 383500 | 384000 | 384000 | 383500 | 243 |
| 478 | 20240416 | 112700 | 49855982000 | 384000 | 383500 | 384000 | 383500 | 156 |
| 479 | 20240416 | 112600 | 49796141000 | 384000 | 383500 | 384000 | 383500 | 482 |
| 480 | 20240416 | 112500 | 49611079500 | 384000 | 384000 | 384000 | 383500 | 211 |
| 481 | 20240416 | 112400 | 49530136000 | 384000 | 383500 | 384000 | 383500 | 191 |
| 482 | 20240416 | 112300 | 49456825500 | 384000 | 384000 | 384000 | 383500 | 376 |
| 483 | 20240416 | 112200 | 49312581000 | 383500 | 383500 | 384000 | 383500 | 144 |
| 484 | 20240416 | 112100 | 49257308500 | 384000 | 383500 | 384000 | 383500 | 276 |
| 485 | 20240416 | 112000 | 49151413500 | 383500 | 382500 | 384000 | 382500 | 1934 |
| 486 | 20240416 | 111900 | 48410391000 | 383000 | 383000 | 383000 | 382500 | 321 |
| 487 | 20240416 | 111800 | 48287501500 | 383000 | 383000 | 383000 | 382500 | 211 |
| 488 | 20240416 | 111700 | 48206762500 | 383000 | 382500 | 383000 | 382500 | 424 |
| 489 | 20240416 | 111600 | 48044416000 | 383000 | 383000 | 383000 | 382500 | 701 |
| 490 | 20240416 | 111500 | 47775985000 | 383000 | 383000 | 383000 | 382500 | 604 |
| 491 | 20240416 | 111400 | 47544844500 | 382500 | 383000 | 383000 | 382500 | 209 |
| 492 | 20240416 | 111300 | 47464848500 | 383000 | 382500 | 383000 | 382500 | 152 |
| 493 | 20240416 | 111200 | 47406682000 | 382500 | 382500 | 383000 | 382500 | 200 |
| 494 | 20240416 | 111100 | 47330111500 | 383000 | 383000 | 383000 | 382500 | 243 |
| 495 | 20240416 | 111000 | 47237115000 | 382500 | 382500 | 383000 | 382500 | 193 |
| 496 | 20240416 | 110900 | 47163233500 | 382500 | 383000 | 383000 | 382500 | 199 |
| 497 | 20240416 | 110800 | 47087073000 | 382500 | 383000 | 383000 | 382500 | 263 |
| 498 | 20240416 | 110700 | 46986435000 | 382500 | 382500 | 383000 | 382500 | 303 |
| 499 | 20240416 | 110600 | 46870483500 | 383000 | 383000 | 383000 | 382500 | 765 |
| 500 | 20240416 | 110500 | 46577850000 | 383000 | 382500 | 383000 | 382500 | 294 |
| 501 | 20240416 | 110400 | 46465306500 | 382500 | 383000 | 383000 | 382500 | 190 |
| 502 | 20240416 | 110300 | 46392603500 | 382500 | 383000 | 383000 | 382500 | 489 |
| 503 | 20240416 | 110200 | 46205483500 | 382500 | 383000 | 383500 | 382500 | 1417 |
| 504 | 20240416 | 110100 | 45662915500 | 383000 | 383000 | 383500 | 383000 | 378 |
| 505 | 20240416 | 110000 | 45518132500 | 383000 | 383500 | 384000 | 383000 | 1474 |
| 506 | 20240416 | 105900 | 44953086000 | 384000 | 384000 | 384000 | 383500 | 187 |
| 507 | 20240416 | 105800 | 44881344000 | 383500 | 384000 | 384000 | 383500 | 270 |
| 508 | 20240416 | 105700 | 44777715000 | 383500 | 383500 | 384000 | 383500 | 276 |
| 509 | 20240416 | 105600 | 44671766000 | 383500 | 384000 | 384000 | 383500 | 206 |
| 510 | 20240416 | 105500 | 44592747500 | 384000 | 384000 | 384000 | 383500 | 164 |
| 511 | 20240416 | 105400 | 44529835000 | 384000 | 384000 | 384000 | 383500 | 254 |
| 512 | 20240416 | 105300 | 44432340000 | 384000 | 383500 | 384000 | 383500 | 245 |
| 513 | 20240416 | 105200 | 44338319000 | 383500 | 383500 | 384000 | 383500 | 141 |
| 514 | 20240416 | 105100 | 44284218500 | 383500 | 384000 | 384000 | 383500 | 387 |
| 515 | 20240416 | 105000 | 44135668000 | 384000 | 384000 | 384000 | 383500 | 126 |
| 516 | 20240416 | 104900 | 44087330500 | 384000 | 384000 | 384000 | 383500 | 844 |
| 517 | 20240416 | 104800 | 43763294500 | 384500 | 384500 | 384500 | 384000 | 179 |
| 518 | 20240416 | 104700 | 43694511500 | 384500 | 384000 | 384500 | 384000 | 169 |
| 519 | 20240416 | 104600 | 43629565000 | 384500 | 384500 | 384500 | 384000 | 451 |
| 520 | 20240416 | 104500 | 43456164500 | 384000 | 384500 | 384500 | 384000 | 698 |
| 521 | 20240416 | 104400 | 43187804500 | 384000 | 383500 | 384500 | 383500 | 886 |
| 522 | 20240416 | 104300 | 42847802000 | 383000 | 383500 | 383500 | 383000 | 734 |
| 523 | 20240416 | 104200 | 42566498000 | 383500 | 383000 | 383500 | 383000 | 329 |
| 524 | 20240416 | 104100 | 42440441500 | 383500 | 383000 | 383500 | 383000 | 235 |
| 525 | 20240416 | 104000 | 42350362000 | 383500 | 383500 | 384000 | 383000 | 616 |
| 526 | 20240416 | 103900 | 42114178000 | 384000 | 384000 | 384000 | 383500 | 218 |
| 527 | 20240416 | 103800 | 42030493500 | 383500 | 383000 | 384000 | 383000 | 348 |
| 528 | 20240416 | 103700 | 41897047000 | 383000 | 383000 | 383500 | 383000 | 326 |
| 529 | 20240416 | 103600 | 41772046500 | 383000 | 383500 | 383500 | 383000 | 348 |
| 530 | 20240416 | 103500 | 41638689000 | 383500 | 383500 | 383500 | 383000 | 333 |
| 531 | 20240416 | 103400 | 41511086500 | 383500 | 383000 | 383500 | 383000 | 294 |
| 532 | 20240416 | 103300 | 41398407500 | 383000 | 383000 | 383000 | 382500 | 954 |
| 533 | 20240416 | 103200 | 41033045000 | 383000 | 382500 | 383000 | 382500 | 1576 |
| 534 | 20240416 | 103100 | 40429486500 | 382500 | 383000 | 383000 | 382500 | 311 |
| 535 | 20240416 | 103000 | 40310517000 | 382500 | 382500 | 383000 | 382500 | 181 |
| 536 | 20240416 | 102900 | 40241245000 | 382500 | 382500 | 383000 | 382500 | 1439 |
| 537 | 20240416 | 102800 | 39690792500 | 382500 | 382500 | 383000 | 382500 | 942 |
| 538 | 20240416 | 102700 | 39330405000 | 383000 | 382500 | 383000 | 382500 | 230 |
| 539 | 20240416 | 102600 | 39242385500 | 383000 | 383000 | 383500 | 382500 | 1269 |
| 540 | 20240416 | 102500 | 38756412500 | 383000 | 383500 | 384000 | 383000 | 2087 |
| 541 | 20240416 | 102400 | 37956612000 | 384000 | 383500 | 384000 | 383000 | 2131 |
| 542 | 20240416 | 102300 | 37139279000 | 383000 | 383000 | 383500 | 383000 | 586 |
| 543 | 20240416 | 102200 | 36914715500 | 383000 | 383000 | 383500 | 383000 | 673 |
| 544 | 20240416 | 102100 | 36656937000 | 383000 | 383000 | 383500 | 383000 | 456 |
| 545 | 20240416 | 102000 | 36482249000 | 383500 | 383500 | 384000 | 383000 | 1372 |
| 546 | 20240416 | 101900 | 35956199500 | 383500 | 383500 | 384000 | 383500 | 266 |
| 547 | 20240416 | 101800 | 35854166500 | 383500 | 383500 | 384000 | 383500 | 460 |
| 548 | 20240416 | 101700 | 35677748000 | 384000 | 383500 | 384000 | 383500 | 402 |
| 549 | 20240416 | 101600 | 35523545500 | 383500 | 384000 | 384000 | 383500 | 204 |
| 550 | 20240416 | 101500 | 35445291500 | 383500 | 383500 | 384000 | 383500 | 334 |
| 551 | 20240416 | 101400 | 35317174000 | 384000 | 384000 | 384000 | 383500 | 281 |
| 552 | 20240416 | 101300 | 35209348500 | 383500 | 384500 | 384500 | 383500 | 947 |
| 553 | 20240416 | 101200 | 34845751000 | 384500 | 384000 | 384500 | 384000 | 159 |
| 554 | 20240416 | 101100 | 34784646000 | 384000 | 384500 | 384500 | 384000 | 135 |
| 555 | 20240416 | 101000 | 34732781500 | 384500 | 384000 | 385000 | 384000 | 1236 |
| 556 | 20240416 | 100900 | 34257841000 | 384000 | 383500 | 384500 | 383500 | 1093 |
| 557 | 20240416 | 100800 | 33838140500 | 384000 | 383500 | 384000 | 383500 | 166 |
| 558 | 20240416 | 100700 | 33774442500 | 383500 | 383500 | 384000 | 383500 | 175 |
| 559 | 20240416 | 100600 | 33707315500 | 384000 | 383000 | 384000 | 383000 | 1454 |
| 560 | 20240416 | 100500 | 33149485500 | 383500 | 384000 | 384000 | 383000 | 843 |
| 561 | 20240416 | 100400 | 32826216500 | 383500 | 383500 | 384000 | 383500 | 1061 |
| 562 | 20240416 | 100300 | 32419217000 | 383500 | 383500 | 384000 | 383500 | 474 |
| 563 | 20240416 | 100200 | 32237406500 | 383500 | 383500 | 384000 | 383500 | 341 |
| 564 | 20240416 | 100100 | 32106601000 | 383500 | 384500 | 384500 | 383500 | 1049 |
| 565 | 20240416 | 100000 | 31703910500 | 384500 | 384000 | 384500 | 384000 | 223 |
| 566 | 20240416 | 095900 | 31618264500 | 384500 | 384000 | 384500 | 384000 | 245 |
| 567 | 20240416 | 095800 | 31524165000 | 384000 | 384500 | 385000 | 384000 | 776 |
| 568 | 20240416 | 095700 | 31225804500 | 384500 | 385000 | 385500 | 384500 | 2054 |
| 569 | 20240416 | 095600 | 30435093500 | 385500 | 385500 | 385500 | 385000 | 246 |
| 570 | 20240416 | 095500 | 30340287000 | 385500 | 385000 | 385500 | 385000 | 302 |
| 571 | 20240416 | 095400 | 30223900500 | 385000 | 385000 | 385500 | 384500 | 779 |
| 572 | 20240416 | 095300 | 29923982500 | 385000 | 384500 | 385000 | 384500 | 180 |
| 573 | 20240416 | 095200 | 29854754500 | 385000 | 384500 | 385000 | 384500 | 96 |
| 574 | 20240416 | 095100 | 29817804500 | 385000 | 385000 | 385000 | 384500 | 105 |
| 575 | 20240416 | 095000 | 29777400500 | 384500 | 385500 | 385500 | 384500 | 742 |
| 576 | 20240416 | 094900 | 29491705500 | 385500 | 385000 | 385500 | 385000 | 114 |
| 577 | 20240416 | 094800 | 29447786500 | 385000 | 385000 | 385500 | 384500 | 258 |
| 578 | 20240416 | 094700 | 29348448500 | 384500 | 385000 | 385500 | 384500 | 1288 |
| 579 | 20240416 | 094600 | 28852567000 | 385000 | 385500 | 385500 | 385000 | 237 |
| 580 | 20240416 | 094500 | 28761214500 | 385500 | 385500 | 385500 | 385000 | 153 |
| 581 | 20240416 | 094400 | 28702244000 | 385500 | 385500 | 385500 | 385000 | 137 |
| 582 | 20240416 | 094300 | 28649433000 | 385500 | 385500 | 385500 | 385000 | 82 |
| 583 | 20240416 | 094200 | 28617825500 | 385000 | 385500 | 385500 | 385000 | 237 |
| 584 | 20240416 | 094100 | 28526514500 | 385500 | 385500 | 385500 | 385000 | 201 |
| 585 | 20240416 | 094000 | 28449082500 | 385000 | 385000 | 385500 | 384500 | 621 |
| 586 | 20240416 | 093900 | 28209870000 | 385000 | 385000 | 385000 | 384500 | 231 |
| 587 | 20240416 | 093800 | 28120972000 | 385000 | 385000 | 385500 | 384500 | 749 |
| 588 | 20240416 | 093700 | 27832662000 | 385000 | 385500 | 385500 | 384500 | 894 |
| 589 | 20240416 | 093600 | 27488361000 | 385500 | 385000 | 385500 | 384500 | 585 |
| 590 | 20240416 | 093500 | 27263096000 | 384500 | 383500 | 385000 | 383000 | 1768 |
| 591 | 20240416 | 093400 | 26584723000 | 383000 | 383500 | 383500 | 383000 | 328 |
| 592 | 20240416 | 093300 | 26459042000 | 383500 | 383500 | 383500 | 383000 | 267 |
| 593 | 20240416 | 093200 | 26356753500 | 383000 | 383500 | 383500 | 383000 | 1155 |
| 594 | 20240416 | 093100 | 25914350000 | 383000 | 383000 | 383500 | 383000 | 331 |
| 595 | 20240416 | 093000 | 25787481500 | 383500 | 383000 | 383500 | 383000 | 340 |
| 596 | 20240416 | 092900 | 25657178000 | 383500 | 383500 | 383500 | 383000 | 349 |
| 597 | 20240416 | 092800 | 25523355000 | 383000 | 383500 | 384000 | 383000 | 1178 |
| 598 | 20240416 | 092700 | 25071747500 | 383500 | 383500 | 384000 | 383000 | 1551 |
| 599 | 20240416 | 092600 | 24476731500 | 383500 | 383500 | 383500 | 383000 | 808 |
| 600 | 20240416 | 092500 | 24167181500 | 383500 | 383000 | 383500 | 383000 | 673 |
| 601 | 20240416 | 092400 | 23909221000 | 383000 | 383000 | 383500 | 383000 | 643 |
| 602 | 20240416 | 092300 | 23662881500 | 383500 | 383500 | 383500 | 383000 | 379 |
| 603 | 20240416 | 092200 | 23517660500 | 383500 | 384000 | 384000 | 383000 | 1166 |
| 604 | 20240416 | 092100 | 23070455000 | 383500 | 384000 | 384000 | 383500 | 282 |
| 605 | 20240416 | 092000 | 22962201500 | 384000 | 384000 | 384000 | 383000 | 2380 |
| 606 | 20240416 | 091900 | 22049245000 | 383500 | 383500 | 384000 | 383500 | 357 |
| 607 | 20240416 | 091800 | 21912277000 | 383500 | 384000 | 384000 | 383500 | 408 |
| 608 | 20240416 | 091700 | 21755704500 | 384000 | 383500 | 384500 | 383000 | 1613 |
| 609 | 20240416 | 091600 | 21137083000 | 383500 | 384000 | 384000 | 383000 | 1123 |
| 610 | 20240416 | 091500 | 20706295000 | 384000 | 383500 | 384000 | 383000 | 1085 |
| 611 | 20240416 | 091400 | 20290128000 | 383500 | 383000 | 383500 | 383000 | 961 |
| 612 | 20240416 | 091300 | 19921702000 | 383500 | 382500 | 383500 | 382000 | 1953 |
| 613 | 20240416 | 091200 | 19174376500 | 382500 | 382500 | 383000 | 382000 | 2541 |
| 614 | 20240416 | 091100 | 18202750500 | 382500 | 383000 | 383500 | 382500 | 1511 |
| 615 | 20240416 | 091000 | 17624187000 | 383000 | 384500 | 384500 | 382000 | 10100 |
| 616 | 20240416 | 090900 | 13752043500 | 384500 | 384500 | 385000 | 384500 | 2647 |
| 617 | 20240416 | 090800 | 12734144500 | 385000 | 384500 | 385000 | 384500 | 1181 |
| 618 | 20240416 | 090700 | 12280004000 | 384500 | 384500 | 385000 | 384500 | 2671 |
| 619 | 20240416 | 090600 | 11252687500 | 385000 | 385500 | 386000 | 384500 | 4178 |
| 620 | 20240416 | 090500 | 9644356500 | 386000 | 386500 | 386500 | 385000 | 4108 |
| 621 | 20240416 | 090400 | 8059547000 | 386500 | 386500 | 386500 | 386000 | 1015 |
| 622 | 20240416 | 090300 | 7667438000 | 386500 | 385500 | 386500 | 385500 | 2355 |
| 623 | 20240416 | 090200 | 6758774500 | 385500 | 385000 | 386000 | 384500 | 2368 |
| 624 | 20240416 | 090100 | 5846977500 | 384500 | 384000 | 385000 | 384000 | 2566 |
| 625 | 20240416 | 090000 | 4860794000 | 384500 | 388000 | 390000 | 384000 | 12500 |