32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 183700 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 1268 |
| 3 | 20240423 | 183600 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 4 | 20240423 | 183500 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 5 | 20240423 | 183400 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 6 | 20240423 | 183300 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 7 | 20240423 | 183200 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 8 | 20240423 | 183100 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 9 | 20240423 | 183000 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 10 | 20240423 | 182900 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 11 | 20240423 | 182800 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 12 | 20240423 | 182700 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 13 | 20240423 | 182600 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 14 | 20240423 | 182500 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 15 | 20240423 | 182400 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 16 | 20240423 | 182300 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 17 | 20240423 | 182200 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 18 | 20240423 | 182100 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 19 | 20240423 | 182000 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 20 | 20240423 | 181900 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 21 | 20240423 | 181800 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 22 | 20240423 | 181700 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 23 | 20240423 | 181600 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 24 | 20240423 | 181500 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 25 | 20240423 | 181400 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 26 | 20240423 | 181300 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 27 | 20240423 | 181200 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 28 | 20240423 | 181100 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 29 | 20240423 | 181000 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 30 | 20240423 | 180900 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 31 | 20240423 | 180800 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 32 | 20240423 | 180700 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 1268 |
| 33 | 20240423 | 180600 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 34 | 20240423 | 180500 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 35 | 20240423 | 180400 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 36 | 20240423 | 180300 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 37 | 20240423 | 180200 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 38 | 20240423 | 180100 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 39 | 20240423 | 180000 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 40 | 20240423 | 175900 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 41 | 20240423 | 175800 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 42 | 20240423 | 175700 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 43 | 20240423 | 175600 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 44 | 20240423 | 175500 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 45 | 20240423 | 175400 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 46 | 20240423 | 175300 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 47 | 20240423 | 175200 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 48 | 20240423 | 175100 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 49 | 20240423 | 175000 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 50 | 20240423 | 174900 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 51 | 20240423 | 174800 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 52 | 20240423 | 174700 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 53 | 20240423 | 174600 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 54 | 20240423 | 174500 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 55 | 20240423 | 174400 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 56 | 20240423 | 174300 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 57 | 20240423 | 174200 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 58 | 20240423 | 174100 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 59 | 20240423 | 174000 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 60 | 20240423 | 173900 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 61 | 20240423 | 173800 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 62 | 20240423 | 173700 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 1268 |
| 63 | 20240423 | 173600 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 64 | 20240423 | 173500 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 65 | 20240423 | 173400 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 66 | 20240423 | 173300 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 67 | 20240423 | 173200 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 68 | 20240423 | 173100 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 69 | 20240423 | 173000 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 70 | 20240423 | 172900 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 71 | 20240423 | 172800 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 72 | 20240423 | 172700 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 73 | 20240423 | 172600 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 74 | 20240423 | 172500 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 75 | 20240423 | 172400 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 76 | 20240423 | 172300 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 77 | 20240423 | 172200 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 78 | 20240423 | 172100 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 79 | 20240423 | 172000 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 80 | 20240423 | 171900 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 81 | 20240423 | 171800 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 82 | 20240423 | 171700 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 83 | 20240423 | 171600 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 84 | 20240423 | 171500 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 85 | 20240423 | 171400 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 86 | 20240423 | 171300 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 87 | 20240423 | 171200 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 88 | 20240423 | 171100 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 89 | 20240423 | 171000 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 90 | 20240423 | 170900 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 91 | 20240423 | 170800 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 92 | 20240423 | 170700 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 1268 |
| 93 | 20240423 | 170600 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 94 | 20240423 | 170500 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 95 | 20240423 | 170400 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 96 | 20240423 | 170300 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 97 | 20240423 | 170200 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 98 | 20240423 | 170100 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 99 | 20240423 | 170000 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 100 | 20240423 | 165900 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 101 | 20240423 | 165800 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 102 | 20240423 | 165700 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 103 | 20240423 | 165600 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 104 | 20240423 | 165500 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 105 | 20240423 | 165400 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 106 | 20240423 | 165300 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 107 | 20240423 | 165200 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 108 | 20240423 | 165100 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 109 | 20240423 | 165000 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 110 | 20240423 | 164900 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 111 | 20240423 | 164800 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 112 | 20240423 | 164700 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 113 | 20240423 | 164600 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 114 | 20240423 | 164500 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 115 | 20240423 | 164400 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 116 | 20240423 | 164300 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 117 | 20240423 | 164200 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 118 | 20240423 | 164100 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 119 | 20240423 | 164000 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 120 | 20240423 | 163900 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 121 | 20240423 | 163800 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 122 | 20240423 | 163700 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 1268 |
| 123 | 20240423 | 163600 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 124 | 20240423 | 163500 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 125 | 20240423 | 163400 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 126 | 20240423 | 163300 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 127 | 20240423 | 163200 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 128 | 20240423 | 163100 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 129 | 20240423 | 163000 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 130 | 20240423 | 162900 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 131 | 20240423 | 162800 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 132 | 20240423 | 162700 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 133 | 20240423 | 162600 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 134 | 20240423 | 162500 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 135 | 20240423 | 162400 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 136 | 20240423 | 162300 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 137 | 20240423 | 162200 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 138 | 20240423 | 162100 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 139 | 20240423 | 162000 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 140 | 20240423 | 161900 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 141 | 20240423 | 161800 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 142 | 20240423 | 161700 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 143 | 20240423 | 161600 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 144 | 20240423 | 161500 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 145 | 20240423 | 161400 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 146 | 20240423 | 161300 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 147 | 20240423 | 161200 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 148 | 20240423 | 161100 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 149 | 20240423 | 161000 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 150 | 20240423 | 160900 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 151 | 20240423 | 160800 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 152 | 20240423 | 160700 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 1268 |
| 153 | 20240423 | 160600 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 154 | 20240423 | 160500 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 155 | 20240423 | 160400 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 156 | 20240423 | 160300 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 157 | 20240423 | 160200 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 158 | 20240423 | 160100 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 159 | 20240423 | 160000 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 160 | 20240423 | 155900 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 161 | 20240423 | 155800 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 162 | 20240423 | 155700 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 163 | 20240423 | 155600 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 164 | 20240423 | 155500 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 165 | 20240423 | 155400 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 166 | 20240423 | 155300 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 167 | 20240423 | 155200 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 168 | 20240423 | 155100 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 169 | 20240423 | 155000 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 170 | 20240423 | 154900 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 171 | 20240423 | 154800 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 172 | 20240423 | 154700 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 173 | 20240423 | 154600 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 174 | 20240423 | 154500 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 175 | 20240423 | 154400 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 176 | 20240423 | 154300 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 177 | 20240423 | 154200 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 178 | 20240423 | 154100 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 179 | 20240423 | 154000 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 180 | 20240423 | 153900 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 181 | 20240423 | 153800 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 182 | 20240423 | 153700 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 1268 |
| 183 | 20240423 | 153600 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 184 | 20240423 | 153500 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 185 | 20240423 | 153400 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 186 | 20240423 | 153300 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 187 | 20240423 | 153200 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 188 | 20240423 | 153100 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 189 | 20240423 | 153000 | 4530112500 | 246000 | 246000 | 246000 | 246000 | 1268 |
| 190 | 20240423 | 152900 | 4218184500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 191 | 20240423 | 152800 | 4218184500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 192 | 20240423 | 152700 | 4218184500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 193 | 20240423 | 152600 | 4218184500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 194 | 20240423 | 152500 | 4218184500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 195 | 20240423 | 152400 | 4218184500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 196 | 20240423 | 152300 | 4218184500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 197 | 20240423 | 152200 | 4218184500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 198 | 20240423 | 152100 | 4218184500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 199 | 20240423 | 152000 | 4218184500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 200 | 20240423 | 151900 | 4218184500 | 244500 | 245000 | 246000 | 244500 | 60 |
| 201 | 20240423 | 151800 | 4203470500 | 245000 | 245000 | 246000 | 245000 | 61 |
| 202 | 20240423 | 151700 | 4188523500 | 246000 | 245500 | 246000 | 245000 | 45 |
| 203 | 20240423 | 151600 | 4177487500 | 246000 | 245500 | 246000 | 245500 | 139 |
| 204 | 20240423 | 151500 | 4143350000 | 246000 | 245500 | 246000 | 245000 | 97 |
| 205 | 20240423 | 151400 | 4119536000 | 245000 | 245500 | 245500 | 245000 | 28 |
| 206 | 20240423 | 151300 | 4112670500 | 245000 | 245500 | 245500 | 245000 | 56 |
| 207 | 20240423 | 151200 | 4098942000 | 245500 | 246000 | 246000 | 245000 | 722 |
| 208 | 20240423 | 151100 | 3921784500 | 246000 | 245500 | 246000 | 245500 | 41 |
| 209 | 20240423 | 151000 | 3911699000 | 245500 | 245500 | 246000 | 245500 | 21 |
| 210 | 20240423 | 150900 | 3906537000 | 245500 | 246000 | 246000 | 245500 | 182 |
| 211 | 20240423 | 150800 | 3861779500 | 246000 | 246000 | 246000 | 245500 | 32 |
| 212 | 20240423 | 150700 | 3853908000 | 246000 | 245500 | 246000 | 245500 | 40 |
| 213 | 20240423 | 150600 | 3844079000 | 246000 | 245500 | 246000 | 245500 | 60 |
| 214 | 20240423 | 150500 | 3829339000 | 246000 | 245500 | 246000 | 245500 | 39 |
| 215 | 20240423 | 150400 | 3819746000 | 245500 | 246000 | 246000 | 245500 | 37 |
| 216 | 20240423 | 150300 | 3810654500 | 246000 | 246000 | 246000 | 245500 | 11 |
| 217 | 20240423 | 150200 | 3807949000 | 245500 | 245500 | 246000 | 245500 | 37 |
| 218 | 20240423 | 150100 | 3798858000 | 246000 | 245500 | 246000 | 245500 | 36 |
| 219 | 20240423 | 150000 | 3790009500 | 246000 | 245500 | 246000 | 245500 | 21 |
| 220 | 20240423 | 145900 | 3784846000 | 246000 | 246000 | 246000 | 245500 | 46 |
| 221 | 20240423 | 145800 | 3773545000 | 246000 | 246000 | 246000 | 245500 | 47 |
| 222 | 20240423 | 145700 | 3761994500 | 246000 | 246000 | 246000 | 246000 | 18 |
| 223 | 20240423 | 145600 | 3757566500 | 246000 | 245500 | 246000 | 245500 | 27 |
| 224 | 20240423 | 145500 | 3750930500 | 246000 | 245500 | 246000 | 245500 | 36 |
| 225 | 20240423 | 145400 | 3742087500 | 246000 | 246000 | 246000 | 245500 | 28 |
| 226 | 20240423 | 145300 | 3735202000 | 246000 | 245500 | 246000 | 245500 | 29 |
| 227 | 20240423 | 145200 | 3728070500 | 246000 | 245500 | 246000 | 245500 | 47 |
| 228 | 20240423 | 145100 | 3716524000 | 246000 | 245500 | 246000 | 245500 | 22 |
| 229 | 20240423 | 145000 | 3711112500 | 246000 | 246000 | 246000 | 245500 | 29 |
| 230 | 20240423 | 144900 | 3703984500 | 246000 | 245000 | 246000 | 245000 | 41 |
| 231 | 20240423 | 144800 | 3693914500 | 246000 | 246000 | 246000 | 245000 | 45 |
| 232 | 20240423 | 144700 | 3682873000 | 245000 | 245000 | 246000 | 245000 | 17 |
| 233 | 20240423 | 144600 | 3678695000 | 246000 | 246000 | 246000 | 245500 | 217 |
| 234 | 20240423 | 144500 | 3625419500 | 246000 | 246000 | 246000 | 245000 | 91 |
| 235 | 20240423 | 144400 | 3603082500 | 246000 | 246000 | 246000 | 245000 | 21 |
| 236 | 20240423 | 144300 | 3597918500 | 246000 | 245500 | 246000 | 245000 | 10 |
| 237 | 20240423 | 144200 | 3595461500 | 245500 | 245500 | 245500 | 245500 | 3 |
| 238 | 20240423 | 144100 | 3594725000 | 245500 | 245500 | 245500 | 245000 | 36 |
| 239 | 20240423 | 144000 | 3585898500 | 245500 | 245000 | 245500 | 245000 | 30 |
| 240 | 20240423 | 143900 | 3578534000 | 245000 | 245000 | 245500 | 245000 | 90 |
| 241 | 20240423 | 143800 | 3556473000 | 245500 | 245000 | 245500 | 245000 | 30 |
| 242 | 20240423 | 143700 | 3549119000 | 245500 | 245500 | 245500 | 245000 | 39 |
| 243 | 20240423 | 143600 | 3539545000 | 245500 | 245000 | 245500 | 245000 | 13 |
| 244 | 20240423 | 143500 | 3536355500 | 245500 | 245000 | 245500 | 245000 | 11 |
| 245 | 20240423 | 143400 | 3533659000 | 245500 | 245000 | 245500 | 245000 | 34 |
| 246 | 20240423 | 143300 | 3525323000 | 245500 | 245500 | 245500 | 245000 | 15 |
| 247 | 20240423 | 143200 | 3521641500 | 245500 | 245000 | 245500 | 245000 | 2 |
| 248 | 20240423 | 143100 | 3521151000 | 245500 | 245000 | 245500 | 245000 | 34 |
| 249 | 20240423 | 143000 | 3512814500 | 245000 | 245500 | 245500 | 245000 | 13 |
| 250 | 20240423 | 142900 | 3509624500 | 245500 | 245000 | 245500 | 245000 | 15 |
| 251 | 20240423 | 142800 | 3505946000 | 245000 | 245000 | 245000 | 245000 | 9 |
| 252 | 20240423 | 142700 | 3503741000 | 245000 | 245000 | 245000 | 245000 | 23 |
| 253 | 20240423 | 142600 | 3498106000 | 245500 | 245500 | 245500 | 245500 | 8 |
| 254 | 20240423 | 142500 | 3496142000 | 245000 | 245000 | 245000 | 245000 | 9 |
| 255 | 20240423 | 142400 | 3493937000 | 245000 | 245000 | 245500 | 245000 | 133 |
| 256 | 20240423 | 142300 | 3461348000 | 245500 | 245000 | 245500 | 245000 | 7 |
| 257 | 20240423 | 142200 | 3459630000 | 245500 | 245000 | 245500 | 245000 | 15 |
| 258 | 20240423 | 142100 | 3455951000 | 245000 | 245500 | 245500 | 245000 | 9 |
| 259 | 20240423 | 142000 | 3453742000 | 245500 | 245000 | 245500 | 245000 | 32 |
| 260 | 20240423 | 141900 | 3445898000 | 245000 | 245500 | 245500 | 245000 | 9 |
| 261 | 20240423 | 141800 | 3443689500 | 245000 | 245000 | 245000 | 245000 | 1 |
| 262 | 20240423 | 141700 | 3443444500 | 245000 | 245000 | 245000 | 245000 | 1 |
| 263 | 20240423 | 141600 | 3443199500 | 245000 | 245500 | 245500 | 245000 | 335 |
| 264 | 20240423 | 141500 | 3361039500 | 245500 | 245500 | 245500 | 245500 | 2 |
| 265 | 20240423 | 141400 | 3360548500 | 245000 | 245000 | 245000 | 245000 | 7 |
| 266 | 20240423 | 141300 | 3358833500 | 245000 | 245000 | 245000 | 245000 | 20 |
| 267 | 20240423 | 141200 | 3353933500 | 245000 | 245000 | 245000 | 245000 | 12 |
| 268 | 20240423 | 141100 | 3350993500 | 245000 | 245000 | 246000 | 245000 | 16 |
| 269 | 20240423 | 141000 | 3347068500 | 246000 | 245000 | 246000 | 245000 | 3 |
| 270 | 20240423 | 140900 | 3346331500 | 245000 | 245500 | 245500 | 245000 | 63 |
| 271 | 20240423 | 140800 | 3330889500 | 245500 | 245500 | 245500 | 245500 | 16 |
| 272 | 20240423 | 140700 | 3326961500 | 245000 | 245500 | 245500 | 245000 | 11 |
| 273 | 20240423 | 140600 | 3324262500 | 245000 | 245000 | 245000 | 245000 | 37 |
| 274 | 20240423 | 140500 | 3315197500 | 245000 | 245000 | 245000 | 245000 | 3 |
| 275 | 20240423 | 140400 | 3314462500 | 246000 | 245000 | 246000 | 245000 | 149 |
| 276 | 20240423 | 140300 | 3277948000 | 246000 | 245000 | 246000 | 245000 | 148 |
| 277 | 20240423 | 140200 | 3241677000 | 246000 | 246000 | 246000 | 245000 | 42 |
| 278 | 20240423 | 140100 | 3231366000 | 245500 | 245500 | 245500 | 245000 | 15 |
| 279 | 20240423 | 140000 | 3227684000 | 245500 | 245000 | 245500 | 245000 | 17 |
| 280 | 20240423 | 135900 | 3223517500 | 245000 | 245000 | 245500 | 245000 | 25 |
| 281 | 20240423 | 135800 | 3217391000 | 245000 | 245000 | 245500 | 245000 | 24 |
| 282 | 20240423 | 135700 | 3211505000 | 245000 | 245500 | 245500 | 245000 | 9 |
| 283 | 20240423 | 135600 | 3209296500 | 245000 | 245500 | 245500 | 245000 | 26 |
| 284 | 20240423 | 135500 | 3202921000 | 245500 | 245500 | 245500 | 245000 | 40 |
| 285 | 20240423 | 135400 | 3193112500 | 245500 | 245500 | 245500 | 245000 | 17 |
| 286 | 20240423 | 135300 | 3188943000 | 245000 | 245500 | 245500 | 245000 | 5 |
| 287 | 20240423 | 135200 | 3187716500 | 245000 | 246000 | 246000 | 245000 | 42 |
| 288 | 20240423 | 135100 | 3177407500 | 245000 | 245000 | 246000 | 245000 | 9 |
| 289 | 20240423 | 135000 | 3175196500 | 245000 | 246000 | 246000 | 245000 | 11 |
| 290 | 20240423 | 134900 | 3172495500 | 246000 | 246000 | 246000 | 245500 | 88 |
| 291 | 20240423 | 134800 | 3150884000 | 246000 | 246000 | 246000 | 245500 | 55 |
| 292 | 20240423 | 134700 | 3137373000 | 246000 | 246000 | 246000 | 245500 | 43 |
| 293 | 20240423 | 134600 | 3126796000 | 246000 | 245500 | 246000 | 245500 | 10 |
| 294 | 20240423 | 134500 | 3124337000 | 245500 | 245500 | 246000 | 245500 | 35 |
| 295 | 20240423 | 134400 | 3115739000 | 246000 | 245000 | 246000 | 245000 | 15 |
| 296 | 20240423 | 134300 | 3112051500 | 245000 | 245000 | 246000 | 245000 | 12 |
| 297 | 20240423 | 134200 | 3109102500 | 246000 | 245000 | 246000 | 245000 | 21 |
| 298 | 20240423 | 134100 | 3103937500 | 246000 | 246000 | 246000 | 245000 | 33 |
| 299 | 20240423 | 134000 | 3095840500 | 246000 | 245500 | 246000 | 245500 | 30 |
| 300 | 20240423 | 133900 | 3088470500 | 246000 | 245500 | 246000 | 245500 | 45 |
| 301 | 20240423 | 133800 | 3077418500 | 245000 | 245000 | 245000 | 245000 | 23 |
| 302 | 20240423 | 133700 | 3071783500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 303 | 20240423 | 133600 | 3071783500 | 245000 | 245000 | 246000 | 245000 | 211 |
| 304 | 20240423 | 133500 | 3020058500 | 246000 | 245500 | 246000 | 245500 | 76 |
| 305 | 20240423 | 133400 | 3001397500 | 245000 | 245500 | 245500 | 245000 | 30 |
| 306 | 20240423 | 133300 | 2994043500 | 245500 | 246000 | 246000 | 245500 | 9 |
| 307 | 20240423 | 133200 | 2991833500 | 245500 | 245000 | 245500 | 245000 | 8 |
| 308 | 20240423 | 133100 | 2989871000 | 245000 | 245000 | 245000 | 245000 | 2 |
| 309 | 20240423 | 133000 | 2989381000 | 245000 | 245000 | 246000 | 245000 | 278 |
| 310 | 20240423 | 132900 | 2921258000 | 246500 | 245500 | 246500 | 245000 | 312 |
| 311 | 20240423 | 132800 | 2844513500 | 245500 | 245500 | 245500 | 245500 | 11 |
| 312 | 20240423 | 132700 | 2841813000 | 245500 | 245500 | 245500 | 245000 | 37 |
| 313 | 20240423 | 132600 | 2832740000 | 245000 | 245000 | 245000 | 245000 | 8 |
| 314 | 20240423 | 132500 | 2830780000 | 245500 | 245500 | 245500 | 245000 | 13 |
| 315 | 20240423 | 132400 | 2827589000 | 245500 | 244500 | 245500 | 244500 | 10 |
| 316 | 20240423 | 132300 | 2825136000 | 245500 | 245000 | 245500 | 244500 | 51 |
| 317 | 20240423 | 132200 | 2812646500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 318 | 20240423 | 132100 | 2812646500 | 245000 | 245500 | 245500 | 244500 | 14 |
| 319 | 20240423 | 132000 | 2809219500 | 244500 | 244500 | 245500 | 244500 | 32 |
| 320 | 20240423 | 131900 | 2801386500 | 244500 | 244500 | 244500 | 244500 | 5 |
| 321 | 20240423 | 131800 | 2800164000 | 244500 | 245000 | 245500 | 244500 | 24 |
| 322 | 20240423 | 131700 | 2794282500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 323 | 20240423 | 131600 | 2794282500 | 245500 | 244500 | 245500 | 244500 | 31 |
| 324 | 20240423 | 131500 | 2786700000 | 244000 | 244000 | 244000 | 244000 | 8 |
| 325 | 20240423 | 131400 | 2784748000 | 245000 | 245000 | 245000 | 245000 | 1 |
| 326 | 20240423 | 131300 | 2784503000 | 244500 | 245500 | 245500 | 244500 | 289 |
| 327 | 20240423 | 131200 | 2713670500 | 245500 | 246000 | 246000 | 245500 | 20 |
| 328 | 20240423 | 131100 | 2708757000 | 246000 | 246000 | 246000 | 246000 | 14 |
| 329 | 20240423 | 131000 | 2705313000 | 245500 | 245500 | 245500 | 245500 | 1 |
| 330 | 20240423 | 130900 | 2705067500 | 246000 | 246000 | 246000 | 245500 | 66 |
| 331 | 20240423 | 130800 | 2688844500 | 245500 | 245500 | 245500 | 245500 | 9 |
| 332 | 20240423 | 130700 | 2686635000 | 245500 | 245500 | 245500 | 245500 | 9 |
| 333 | 20240423 | 130600 | 2684425500 | 246000 | 245500 | 246000 | 245500 | 26 |
| 334 | 20240423 | 130500 | 2678040500 | 245500 | 246000 | 246000 | 245500 | 6 |
| 335 | 20240423 | 130400 | 2676565500 | 245500 | 245000 | 245500 | 245000 | 45 |
| 336 | 20240423 | 130300 | 2665535000 | 245000 | 245000 | 245000 | 245000 | 2 |
| 337 | 20240423 | 130200 | 2665045000 | 245000 | 245000 | 245000 | 245000 | 26 |
| 338 | 20240423 | 130100 | 2658675000 | 245500 | 246000 | 246000 | 245000 | 5 |
| 339 | 20240423 | 130000 | 2657448000 | 246000 | 246000 | 246000 | 246000 | 1 |
| 340 | 20240423 | 125900 | 2657202000 | 245000 | 245000 | 246000 | 245000 | 26 |
| 341 | 20240423 | 125800 | 2650830000 | 245000 | 245500 | 246000 | 245000 | 40 |
| 342 | 20240423 | 125700 | 2641008000 | 245000 | 245500 | 245500 | 245000 | 9 |
| 343 | 20240423 | 125600 | 2638800000 | 245000 | 245000 | 245000 | 245000 | 3 |
| 344 | 20240423 | 125500 | 2638065000 | 245000 | 246000 | 246000 | 245000 | 94 |
| 345 | 20240423 | 125400 | 2615018000 | 246000 | 245500 | 246000 | 245000 | 248 |
| 346 | 20240423 | 125300 | 2554240000 | 245000 | 245500 | 246000 | 245000 | 19 |
| 347 | 20240423 | 125200 | 2549575000 | 246000 | 245500 | 246000 | 245500 | 50 |
| 348 | 20240423 | 125100 | 2537297000 | 246000 | 246000 | 246000 | 246000 | 6 |
| 349 | 20240423 | 125000 | 2535821000 | 245500 | 246000 | 246000 | 245500 | 10 |
| 350 | 20240423 | 124900 | 2533361500 | 245500 | 246000 | 246000 | 245500 | 21 |
| 351 | 20240423 | 124800 | 2528196500 | 246000 | 246000 | 246000 | 245500 | 35 |
| 352 | 20240423 | 124700 | 2519596500 | 246500 | 245500 | 246500 | 245500 | 71 |
| 353 | 20240423 | 124600 | 2502157000 | 246000 | 246000 | 246000 | 246000 | 46 |
| 354 | 20240423 | 124500 | 2490841000 | 246000 | 245500 | 246000 | 245500 | 51 |
| 355 | 20240423 | 124400 | 2478305500 | 246000 | 245500 | 246000 | 245500 | 15 |
| 356 | 20240423 | 124300 | 2474618000 | 246000 | 245500 | 246000 | 245500 | 24 |
| 357 | 20240423 | 124200 | 2468717000 | 245500 | 245500 | 245500 | 245500 | 17 |
| 358 | 20240423 | 124100 | 2464543500 | 245500 | 245500 | 245500 | 245000 | 34 |
| 359 | 20240423 | 124000 | 2456207000 | 245500 | 245500 | 245500 | 245500 | 18 |
| 360 | 20240423 | 123900 | 2451788000 | 245000 | 245000 | 245000 | 245000 | 5 |
| 361 | 20240423 | 123800 | 2450563000 | 245500 | 245500 | 245500 | 245000 | 21 |
| 362 | 20240423 | 123700 | 2445411000 | 245000 | 245000 | 245000 | 245000 | 21 |
| 363 | 20240423 | 123600 | 2440266000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 364 | 20240423 | 123500 | 2440266000 | 245500 | 245500 | 245500 | 245000 | 13 |
| 365 | 20240423 | 123400 | 2437075000 | 245000 | 245000 | 245000 | 245000 | 21 |
| 366 | 20240423 | 123300 | 2431930000 | 245500 | 245000 | 245500 | 245000 | 16 |
| 367 | 20240423 | 123200 | 2428003500 | 245500 | 245500 | 245500 | 245000 | 62 |
| 368 | 20240423 | 123100 | 2412783000 | 245500 | 245000 | 245500 | 244500 | 216 |
| 369 | 20240423 | 123000 | 2359862500 | 245000 | 245000 | 245000 | 245000 | 22 |
| 370 | 20240423 | 122900 | 2354472500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 371 | 20240423 | 122800 | 2354472500 | 245500 | 245500 | 245500 | 245500 | 9 |
| 372 | 20240423 | 122700 | 2352263000 | 245000 | 245000 | 245000 | 245000 | 22 |
| 373 | 20240423 | 122600 | 2346873000 | 245500 | 245500 | 245500 | 245500 | 3 |
| 374 | 20240423 | 122500 | 2346136500 | 245500 | 245500 | 245500 | 245500 | 9 |
| 375 | 20240423 | 122400 | 2343927000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 376 | 20240423 | 122300 | 2343927000 | 245000 | 245500 | 245500 | 245000 | 28 |
| 377 | 20240423 | 122200 | 2337065000 | 246000 | 246000 | 246000 | 246000 | 4 |
| 378 | 20240423 | 122100 | 2336081000 | 245000 | 246000 | 246000 | 245000 | 11 |
| 379 | 20240423 | 122000 | 2333385000 | 245000 | 245500 | 245500 | 245000 | 22 |
| 380 | 20240423 | 121900 | 2327994500 | 245000 | 246000 | 246000 | 245000 | 9 |
| 381 | 20240423 | 121800 | 2325782500 | 246000 | 246000 | 246000 | 246000 | 53 |
| 382 | 20240423 | 121700 | 2312744500 | 246000 | 245000 | 246000 | 245000 | 101 |
| 383 | 20240423 | 121600 | 2287966500 | 245000 | 245000 | 245500 | 245000 | 24 |
| 384 | 20240423 | 121500 | 2282086000 | 246000 | 246000 | 246000 | 246000 | 1 |
| 385 | 20240423 | 121400 | 2281840000 | 246000 | 245500 | 246000 | 244500 | 48 |
| 386 | 20240423 | 121300 | 2270061000 | 244500 | 245000 | 245500 | 244500 | 57 |
| 387 | 20240423 | 121200 | 2256086000 | 245000 | 245500 | 245500 | 245000 | 2 |
| 388 | 20240423 | 121100 | 2255595500 | 245500 | 245000 | 245500 | 245000 | 102 |
| 389 | 20240423 | 121000 | 2230603500 | 245500 | 245500 | 245500 | 245500 | 2 |
| 390 | 20240423 | 120900 | 2230112500 | 245500 | 245500 | 246000 | 245500 | 84 |
| 391 | 20240423 | 120800 | 2209486500 | 245500 | 245000 | 246000 | 245000 | 25 |
| 392 | 20240423 | 120700 | 2203351500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 393 | 20240423 | 120600 | 2203351500 | 245000 | 245000 | 246000 | 245000 | 31 |
| 394 | 20240423 | 120500 | 2195752500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 395 | 20240423 | 120400 | 2195752500 | 245500 | 245500 | 245500 | 245500 | 33 |
| 396 | 20240423 | 120300 | 2187651000 | 245500 | 245500 | 245500 | 245500 | 88 |
| 397 | 20240423 | 120200 | 2166047000 | 245500 | 246000 | 246000 | 245500 | 35 |
| 398 | 20240423 | 120100 | 2157448500 | 246000 | 246000 | 246000 | 246000 | 2 |
| 399 | 20240423 | 120000 | 2156956500 | 245500 | 245500 | 245500 | 245500 | 1 |
| 400 | 20240423 | 115900 | 2156711000 | 246000 | 246000 | 246000 | 246000 | 16 |
| 401 | 20240423 | 115800 | 2152775000 | 246000 | 246000 | 246000 | 246000 | 24 |
| 402 | 20240423 | 115700 | 2146871000 | 246000 | 246000 | 246000 | 245000 | 60 |
| 403 | 20240423 | 115600 | 2132113000 | 246000 | 246000 | 246500 | 246000 | 46 |
| 404 | 20240423 | 115500 | 2120793000 | 246000 | 245000 | 246000 | 245000 | 166 |
| 405 | 20240423 | 115400 | 2079980000 | 246000 | 246000 | 246000 | 246000 | 10 |
| 406 | 20240423 | 115300 | 2077520000 | 246000 | 245500 | 246000 | 245000 | 390 |
| 407 | 20240423 | 115200 | 1981774500 | 246000 | 245500 | 246000 | 245500 | 45 |
| 408 | 20240423 | 115100 | 1970715000 | 246000 | 246000 | 246000 | 246000 | 17 |
| 409 | 20240423 | 115000 | 1966533000 | 246000 | 246000 | 246000 | 245500 | 82 |
| 410 | 20240423 | 114900 | 1946365000 | 246000 | 245500 | 246000 | 245500 | 7 |
| 411 | 20240423 | 114800 | 1944643500 | 246000 | 246000 | 246000 | 245500 | 48 |
| 412 | 20240423 | 114700 | 1932846000 | 246000 | 246000 | 246000 | 246000 | 15 |
| 413 | 20240423 | 114600 | 1929156000 | 246000 | 246000 | 246000 | 246000 | 17 |
| 414 | 20240423 | 114500 | 1924974000 | 246000 | 246000 | 246000 | 245500 | 23 |
| 415 | 20240423 | 114400 | 1919316500 | 245500 | 245500 | 246000 | 245500 | 225 |
| 416 | 20240423 | 114300 | 1863995000 | 246000 | 246000 | 246000 | 246000 | 9 |
| 417 | 20240423 | 114200 | 1861781000 | 246000 | 245500 | 246000 | 245500 | 7 |
| 418 | 20240423 | 114100 | 1860059500 | 246000 | 246000 | 246000 | 245500 | 45 |
| 419 | 20240423 | 114000 | 1849000000 | 246000 | 246000 | 246000 | 246000 | 7 |
| 420 | 20240423 | 113900 | 1847278000 | 246000 | 246000 | 246000 | 246000 | 9 |
| 421 | 20240423 | 113800 | 1845064000 | 246000 | 246000 | 246000 | 246000 | 18 |
| 422 | 20240423 | 113700 | 1840636000 | 246000 | 243500 | 246000 | 243500 | 1980 |
| 423 | 20240423 | 113600 | 1356523000 | 244000 | 244000 | 244000 | 244000 | 6 |
| 424 | 20240423 | 113500 | 1355059000 | 244000 | 244000 | 244000 | 243500 | 14 |
| 425 | 20240423 | 113400 | 1351645500 | 244000 | 244000 | 244000 | 243500 | 54 |
| 426 | 20240423 | 113300 | 1338480000 | 243500 | 243500 | 243500 | 243500 | 8 |
| 427 | 20240423 | 113200 | 1336532000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 428 | 20240423 | 113100 | 1336532000 | 243500 | 243500 | 243500 | 243500 | 6 |
| 429 | 20240423 | 113000 | 1335071000 | 244000 | 243500 | 244000 | 243500 | 34 |
| 430 | 20240423 | 112900 | 1326789500 | 243500 | 243500 | 243500 | 243500 | 1 |
| 431 | 20240423 | 112800 | 1326546000 | 244000 | 244000 | 244000 | 244000 | 2 |
| 432 | 20240423 | 112700 | 1326058000 | 244000 | 244000 | 244000 | 243500 | 29 |
| 433 | 20240423 | 112600 | 1318992000 | 244000 | 242500 | 244000 | 242500 | 352 |
| 434 | 20240423 | 112500 | 1233420000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 435 | 20240423 | 112400 | 1233420000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 436 | 20240423 | 112300 | 1233420000 | 243000 | 242500 | 243000 | 242500 | 42 |
| 437 | 20240423 | 112200 | 1223233000 | 243000 | 242500 | 243000 | 242500 | 22 |
| 438 | 20240423 | 112100 | 1217897500 | 242500 | 243000 | 243000 | 242500 | 7 |
| 439 | 20240423 | 112000 | 1216199500 | 243000 | 242500 | 243000 | 242500 | 22 |
| 440 | 20240423 | 111900 | 1210864000 | 243000 | 242500 | 243000 | 242500 | 87 |
| 441 | 20240423 | 111800 | 1189765500 | 242500 | 242500 | 242500 | 242500 | 1 |
| 442 | 20240423 | 111700 | 1189523000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 443 | 20240423 | 111600 | 1189523000 | 242500 | 242500 | 242500 | 242500 | 34 |
| 444 | 20240423 | 111500 | 1181278000 | 242500 | 242500 | 242500 | 242500 | 2 |
| 445 | 20240423 | 111400 | 1180793000 | 242500 | 242500 | 243000 | 242500 | 13 |
| 446 | 20240423 | 111300 | 1177637500 | 243000 | 242500 | 243000 | 242500 | 39 |
| 447 | 20240423 | 111200 | 1168179000 | 243000 | 242500 | 243000 | 242500 | 8 |
| 448 | 20240423 | 111100 | 1166238500 | 242500 | 243000 | 243000 | 242500 | 38 |
| 449 | 20240423 | 111000 | 1157022500 | 242500 | 242500 | 242500 | 242500 | 5 |
| 450 | 20240423 | 110900 | 1155810000 | 242500 | 243000 | 243000 | 242500 | 21 |
| 451 | 20240423 | 110800 | 1150717000 | 243000 | 243000 | 243000 | 243000 | 9 |
| 452 | 20240423 | 110700 | 1148530000 | 243000 | 243000 | 243000 | 242500 | 17 |
| 453 | 20240423 | 110600 | 1144403500 | 242500 | 242500 | 243000 | 242500 | 31 |
| 454 | 20240423 | 110500 | 1136883000 | 242500 | 242500 | 243000 | 242500 | 5 |
| 455 | 20240423 | 110400 | 1135669500 | 242500 | 242500 | 242500 | 242500 | 10 |
| 456 | 20240423 | 110300 | 1133244500 | 242500 | 242500 | 242500 | 242500 | 4 |
| 457 | 20240423 | 110200 | 1132274500 | 242500 | 242500 | 242500 | 242500 | 28 |
| 458 | 20240423 | 110100 | 1125484500 | 242500 | 243000 | 243000 | 242500 | 18 |
| 459 | 20240423 | 110000 | 1121116500 | 243000 | 243000 | 243000 | 243000 | 1 |
| 460 | 20240423 | 105900 | 1120873500 | 242500 | 242500 | 242500 | 242500 | 30 |
| 461 | 20240423 | 105800 | 1113598500 | 242500 | 242500 | 242500 | 242500 | 2 |
| 462 | 20240423 | 105700 | 1113113500 | 243000 | 243000 | 243000 | 243000 | 2 |
| 463 | 20240423 | 105600 | 1112627500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 464 | 20240423 | 105500 | 1112627500 | 243000 | 242500 | 243000 | 242500 | 25 |
| 465 | 20240423 | 105400 | 1106563500 | 243000 | 242500 | 243000 | 242500 | 22 |
| 466 | 20240423 | 105300 | 1101218500 | 243000 | 242500 | 243000 | 242500 | 21 |
| 467 | 20240423 | 105200 | 1096116500 | 243000 | 243500 | 243500 | 243000 | 18 |
| 468 | 20240423 | 105100 | 1091738500 | 242500 | 243500 | 244000 | 242500 | 315 |
| 469 | 20240423 | 105000 | 1015101500 | 243500 | 243500 | 243500 | 243500 | 5 |
| 470 | 20240423 | 104900 | 1013884000 | 243500 | 243500 | 243500 | 243500 | 12 |
| 471 | 20240423 | 104800 | 1010962000 | 243500 | 243500 | 243500 | 243500 | 21 |
| 472 | 20240423 | 104700 | 1005848500 | 244000 | 244000 | 244000 | 244000 | 10 |
| 473 | 20240423 | 104600 | 1003408500 | 243500 | 243500 | 243500 | 243500 | 7 |
| 474 | 20240423 | 104500 | 1001704000 | 244500 | 244500 | 244500 | 244000 | 127 |
| 475 | 20240423 | 104400 | 970707500 | 244000 | 244500 | 244500 | 244000 | 29 |
| 476 | 20240423 | 104300 | 963627500 | 244000 | 244000 | 244000 | 244000 | 25 |
| 477 | 20240423 | 104200 | 957527500 | 244000 | 244000 | 244000 | 244000 | 1 |
| 478 | 20240423 | 104100 | 957283500 | 244500 | 244000 | 244500 | 244000 | 23 |
| 479 | 20240423 | 104000 | 951670500 | 244000 | 244500 | 244500 | 244000 | 4 |
| 480 | 20240423 | 103900 | 950693500 | 244500 | 244000 | 244500 | 244000 | 16 |
| 481 | 20240423 | 103800 | 946787500 | 244000 | 244500 | 244500 | 244000 | 65 |
| 482 | 20240423 | 103700 | 930896000 | 244500 | 244000 | 244500 | 244000 | 156 |
| 483 | 20240423 | 103600 | 892828000 | 244500 | 244000 | 244500 | 244000 | 25 |
| 484 | 20240423 | 103500 | 886727000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 485 | 20240423 | 103400 | 886727000 | 244500 | 244000 | 244500 | 244000 | 37 |
| 486 | 20240423 | 103300 | 877690500 | 244500 | 244500 | 244500 | 244000 | 8 |
| 487 | 20240423 | 103200 | 875736000 | 244000 | 244000 | 244000 | 244000 | 1 |
| 488 | 20240423 | 103100 | 875492000 | 244000 | 244000 | 244000 | 244000 | 2 |
| 489 | 20240423 | 103000 | 875004000 | 244500 | 244000 | 244500 | 244000 | 29 |
| 490 | 20240423 | 102900 | 867927000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 491 | 20240423 | 102800 | 867927000 | 244000 | 244000 | 244000 | 244000 | 5 |
| 492 | 20240423 | 102700 | 866707000 | 244000 | 244000 | 244000 | 244000 | 24 |
| 493 | 20240423 | 102600 | 860851000 | 244000 | 244000 | 244000 | 244000 | 1 |
| 494 | 20240423 | 102500 | 860607000 | 244000 | 244000 | 244000 | 244000 | 18 |
| 495 | 20240423 | 102400 | 856215000 | 244000 | 244000 | 244000 | 244000 | 1 |
| 496 | 20240423 | 102300 | 855971000 | 244500 | 244000 | 244500 | 244000 | 24 |
| 497 | 20240423 | 102200 | 850113500 | 245000 | 244500 | 245000 | 244500 | 74 |
| 498 | 20240423 | 102100 | 832013000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 499 | 20240423 | 102000 | 832013000 | 244000 | 244000 | 245000 | 244000 | 89 |
| 500 | 20240423 | 101900 | 810259500 | 244000 | 244000 | 244500 | 244000 | 153 |
| 501 | 20240423 | 101800 | 772922000 | 244000 | 244000 | 244000 | 244000 | 4 |
| 502 | 20240423 | 101700 | 771946000 | 244000 | 244000 | 244000 | 244000 | 8 |
| 503 | 20240423 | 101600 | 769994000 | 244500 | 243500 | 244500 | 243500 | 25 |
| 504 | 20240423 | 101500 | 763903500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 505 | 20240423 | 101400 | 763903500 | 243500 | 244500 | 244500 | 243500 | 8 |
| 506 | 20240423 | 101300 | 761949500 | 244500 | 244000 | 244500 | 244000 | 25 |
| 507 | 20240423 | 101200 | 755847500 | 244000 | 244000 | 244000 | 244000 | 16 |
| 508 | 20240423 | 101100 | 751943500 | 244000 | 243500 | 244000 | 243500 | 5 |
| 509 | 20240423 | 101000 | 750724500 | 243500 | 244000 | 244000 | 243500 | 7 |
| 510 | 20240423 | 100900 | 749018000 | 244000 | 243500 | 244000 | 243500 | 30 |
| 511 | 20240423 | 100800 | 741708500 | 244000 | 243500 | 244000 | 243500 | 5 |
| 512 | 20240423 | 100700 | 740490500 | 243500 | 243500 | 244000 | 243500 | 67 |
| 513 | 20240423 | 100600 | 724164500 | 244000 | 244000 | 244000 | 244000 | 6 |
| 514 | 20240423 | 100500 | 722700500 | 243500 | 244500 | 244500 | 243500 | 53 |
| 515 | 20240423 | 100400 | 709785000 | 244000 | 244000 | 244000 | 244000 | 21 |
| 516 | 20240423 | 100300 | 704661000 | 244000 | 244000 | 244000 | 244000 | 4 |
| 517 | 20240423 | 100200 | 703685000 | 244000 | 244000 | 244000 | 244000 | 20 |
| 518 | 20240423 | 100100 | 698805000 | 244500 | 244500 | 244500 | 244500 | 1 |
| 519 | 20240423 | 100000 | 698560500 | 244500 | 244500 | 244500 | 244500 | 5 |
| 520 | 20240423 | 095900 | 697338000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 521 | 20240423 | 095800 | 697338000 | 243000 | 243000 | 243000 | 243000 | 29 |
| 522 | 20240423 | 095700 | 690291000 | 244500 | 244500 | 244500 | 243000 | 14 |
| 523 | 20240423 | 095600 | 686872500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 524 | 20240423 | 095500 | 686872500 | 244500 | 243000 | 244500 | 243000 | 422 |
| 525 | 20240423 | 095400 | 583755000 | 244000 | 243000 | 244000 | 243000 | 3 |
| 526 | 20240423 | 095300 | 583025000 | 244000 | 243000 | 244000 | 243000 | 3 |
| 527 | 20240423 | 095200 | 582295000 | 244000 | 244000 | 244000 | 244000 | 1 |
| 528 | 20240423 | 095100 | 582051000 | 243000 | 244000 | 244000 | 243000 | 22 |
| 529 | 20240423 | 095000 | 576704000 | 244000 | 242500 | 244000 | 242500 | 27 |
| 530 | 20240423 | 094900 | 570152000 | 242500 | 242500 | 242500 | 242500 | 5 |
| 531 | 20240423 | 094800 | 568939500 | 243000 | 244500 | 244500 | 243000 | 24 |
| 532 | 20240423 | 094700 | 563103000 | 243000 | 243000 | 243000 | 243000 | 4 |
| 533 | 20240423 | 094600 | 562131000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 534 | 20240423 | 094500 | 562131000 | 243000 | 243000 | 243000 | 243000 | 8 |
| 535 | 20240423 | 094400 | 560187000 | 243000 | 243000 | 245000 | 243000 | 123 |
| 536 | 20240423 | 094300 | 530140000 | 243500 | 243000 | 243500 | 243000 | 7 |
| 537 | 20240423 | 094200 | 528436500 | 243000 | 243500 | 243500 | 243000 | 5 |
| 538 | 20240423 | 094100 | 527220500 | 243500 | 243500 | 243500 | 243500 | 22 |
| 539 | 20240423 | 094000 | 521863500 | 244500 | 243500 | 244500 | 243500 | 4 |
| 540 | 20240423 | 093900 | 520888500 | 243500 | 243500 | 243500 | 243500 | 63 |
| 541 | 20240423 | 093800 | 505548000 | 244500 | 244500 | 244500 | 244500 | 1 |
| 542 | 20240423 | 093700 | 505303500 | 243500 | 243500 | 243500 | 243500 | 27 |
| 543 | 20240423 | 093600 | 498729000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 544 | 20240423 | 093500 | 498729000 | 243500 | 243500 | 243500 | 243500 | 4 |
| 545 | 20240423 | 093400 | 497755000 | 243500 | 243500 | 243500 | 243500 | 23 |
| 546 | 20240423 | 093300 | 492154500 | 244000 | 243500 | 244000 | 243500 | 3 |
| 547 | 20240423 | 093200 | 491423000 | 243500 | 244000 | 244500 | 243500 | 36 |
| 548 | 20240423 | 093100 | 482645000 | 243500 | 244000 | 244500 | 243500 | 60 |
| 549 | 20240423 | 093000 | 468005000 | 244500 | 245000 | 245000 | 244500 | 34 |
| 550 | 20240423 | 092900 | 459691000 | 244500 | 244500 | 245000 | 244500 | 12 |
| 551 | 20240423 | 092800 | 456756000 | 244500 | 244500 | 244500 | 244500 | 2 |
| 552 | 20240423 | 092700 | 456267000 | 244000 | 244500 | 245000 | 244000 | 27 |
| 553 | 20240423 | 092600 | 449676500 | 245000 | 244000 | 245000 | 244000 | 49 |
| 554 | 20240423 | 092500 | 437718500 | 245000 | 244500 | 245000 | 244500 | 166 |
| 555 | 20240423 | 092400 | 397116000 | 244000 | 244000 | 244500 | 244000 | 100 |
| 556 | 20240423 | 092300 | 372699000 | 244000 | 243000 | 244000 | 243000 | 36 |
| 557 | 20240423 | 092200 | 363924000 | 244000 | 243000 | 244000 | 243000 | 580 |
| 558 | 20240423 | 092100 | 222662000 | 243000 | 243000 | 243000 | 243000 | 15 |
| 559 | 20240423 | 092000 | 219017000 | 243000 | 242500 | 243000 | 242500 | 24 |
| 560 | 20240423 | 091900 | 213196500 | 243000 | 242500 | 243000 | 242500 | 2 |
| 561 | 20240423 | 091800 | 212711000 | 242500 | 242500 | 243000 | 242500 | 4 |
| 562 | 20240423 | 091700 | 211740500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 563 | 20240423 | 091600 | 211740500 | 242500 | 243000 | 243000 | 242500 | 40 |
| 564 | 20240423 | 091500 | 202022000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 565 | 20240423 | 091400 | 202022000 | 243000 | 243000 | 243000 | 243000 | 13 |
| 566 | 20240423 | 091300 | 198863000 | 243000 | 243000 | 243000 | 243000 | 13 |
| 567 | 20240423 | 091200 | 195704000 | 243000 | 243000 | 243000 | 243000 | 6 |
| 568 | 20240423 | 091100 | 194246000 | 243000 | 243000 | 243500 | 243000 | 22 |
| 569 | 20240423 | 091000 | 188890000 | 243000 | 243500 | 243500 | 243000 | 3 |
| 570 | 20240423 | 090900 | 188160000 | 243000 | 243000 | 243000 | 242500 | 12 |
| 571 | 20240423 | 090800 | 185244500 | 243000 | 243000 | 243000 | 243000 | 1 |
| 572 | 20240423 | 090700 | 185001500 | 243500 | 244000 | 244000 | 243000 | 29 |
| 573 | 20240423 | 090600 | 177938500 | 244000 | 243000 | 244000 | 242000 | 45 |
| 574 | 20240423 | 090500 | 167007500 | 243000 | 241500 | 243000 | 241500 | 19 |
| 575 | 20240423 | 090400 | 162396000 | 242500 | 242500 | 242500 | 242500 | 2 |
| 576 | 20240423 | 090300 | 161911000 | 241500 | 241500 | 241500 | 241500 | 15 |
| 577 | 20240423 | 090200 | 158288500 | 242000 | 241500 | 242500 | 241500 | 529 |
| 578 | 20240423 | 090100 | 30487500 | 239500 | 239500 | 239500 | 239500 | 2 |
| 579 | 20240423 | 090000 | 30008500 | 241500 | 240000 | 241500 | 240000 | 125 |