33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 184000 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 305 |
| 3 | 20240408 | 183900 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 4 | 20240408 | 183800 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 5 | 20240408 | 183700 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 6 | 20240408 | 183600 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 7 | 20240408 | 183500 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 8 | 20240408 | 183400 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 9 | 20240408 | 183300 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 10 | 20240408 | 183200 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 11 | 20240408 | 183100 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 12 | 20240408 | 183000 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 13 | 20240408 | 182900 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 14 | 20240408 | 182800 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 15 | 20240408 | 182700 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 16 | 20240408 | 182600 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 17 | 20240408 | 182500 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 18 | 20240408 | 182400 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 19 | 20240408 | 182300 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 20 | 20240408 | 182200 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 21 | 20240408 | 182100 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 22 | 20240408 | 182000 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 23 | 20240408 | 181900 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 24 | 20240408 | 181800 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 25 | 20240408 | 181700 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 26 | 20240408 | 181600 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 27 | 20240408 | 181500 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 28 | 20240408 | 181400 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 29 | 20240408 | 181300 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 30 | 20240408 | 181200 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 31 | 20240408 | 181100 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 32 | 20240408 | 181000 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 305 |
| 33 | 20240408 | 180900 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 34 | 20240408 | 180800 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 35 | 20240408 | 180700 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 36 | 20240408 | 180600 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 37 | 20240408 | 180500 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 38 | 20240408 | 180400 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 39 | 20240408 | 180300 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 40 | 20240408 | 180200 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 41 | 20240408 | 180100 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 42 | 20240408 | 180000 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 43 | 20240408 | 175900 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 44 | 20240408 | 175800 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 45 | 20240408 | 175700 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 46 | 20240408 | 175600 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 47 | 20240408 | 175500 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 48 | 20240408 | 175400 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 49 | 20240408 | 175300 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 50 | 20240408 | 175200 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 51 | 20240408 | 175100 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 52 | 20240408 | 175000 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 53 | 20240408 | 174900 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 54 | 20240408 | 174800 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 55 | 20240408 | 174700 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 56 | 20240408 | 174600 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 57 | 20240408 | 174500 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 58 | 20240408 | 174400 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 59 | 20240408 | 174300 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 60 | 20240408 | 174200 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 61 | 20240408 | 174100 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 62 | 20240408 | 174000 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 305 |
| 63 | 20240408 | 173900 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 64 | 20240408 | 173800 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 65 | 20240408 | 173700 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 66 | 20240408 | 173600 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 67 | 20240408 | 173500 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 68 | 20240408 | 173400 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 69 | 20240408 | 173300 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 70 | 20240408 | 173200 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 71 | 20240408 | 173100 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 72 | 20240408 | 173000 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 73 | 20240408 | 172900 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 74 | 20240408 | 172800 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 75 | 20240408 | 172700 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 76 | 20240408 | 172600 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 77 | 20240408 | 172500 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 78 | 20240408 | 172400 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 79 | 20240408 | 172300 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 80 | 20240408 | 172200 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 81 | 20240408 | 172100 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 82 | 20240408 | 172000 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 83 | 20240408 | 171900 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 84 | 20240408 | 171800 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 85 | 20240408 | 171700 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 86 | 20240408 | 171600 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 87 | 20240408 | 171500 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 88 | 20240408 | 171400 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 89 | 20240408 | 171300 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 90 | 20240408 | 171200 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 91 | 20240408 | 171100 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 92 | 20240408 | 171000 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 305 |
| 93 | 20240408 | 170900 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 94 | 20240408 | 170800 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 95 | 20240408 | 170700 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 96 | 20240408 | 170600 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 97 | 20240408 | 170500 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 98 | 20240408 | 170400 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 99 | 20240408 | 170300 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 100 | 20240408 | 170200 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 101 | 20240408 | 170100 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 102 | 20240408 | 170000 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 103 | 20240408 | 165900 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 104 | 20240408 | 165800 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 105 | 20240408 | 165700 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 106 | 20240408 | 165600 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 107 | 20240408 | 165500 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 108 | 20240408 | 165400 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 109 | 20240408 | 165300 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 110 | 20240408 | 165200 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 111 | 20240408 | 165100 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 112 | 20240408 | 165000 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 113 | 20240408 | 164900 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 114 | 20240408 | 164800 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 115 | 20240408 | 164700 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 116 | 20240408 | 164600 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 117 | 20240408 | 164500 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 118 | 20240408 | 164400 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 119 | 20240408 | 164300 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 120 | 20240408 | 164200 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 121 | 20240408 | 164100 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 122 | 20240408 | 164000 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 305 |
| 123 | 20240408 | 163900 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 124 | 20240408 | 163800 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 125 | 20240408 | 163700 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 126 | 20240408 | 163600 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 127 | 20240408 | 163500 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 128 | 20240408 | 163400 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 129 | 20240408 | 163300 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 130 | 20240408 | 163200 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 131 | 20240408 | 163100 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 132 | 20240408 | 163000 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 133 | 20240408 | 162900 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 134 | 20240408 | 162800 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 135 | 20240408 | 162700 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 136 | 20240408 | 162600 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 137 | 20240408 | 162500 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 138 | 20240408 | 162400 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 139 | 20240408 | 162300 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 140 | 20240408 | 162200 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 141 | 20240408 | 162100 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 142 | 20240408 | 162000 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 143 | 20240408 | 161900 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 144 | 20240408 | 161800 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 145 | 20240408 | 161700 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 146 | 20240408 | 161600 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 147 | 20240408 | 161500 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 148 | 20240408 | 161400 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 149 | 20240408 | 161300 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 150 | 20240408 | 161200 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 151 | 20240408 | 161100 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 152 | 20240408 | 161000 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 305 |
| 153 | 20240408 | 160900 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 154 | 20240408 | 160800 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 155 | 20240408 | 160700 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 156 | 20240408 | 160600 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 157 | 20240408 | 160500 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 158 | 20240408 | 160400 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 159 | 20240408 | 160300 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 160 | 20240408 | 160200 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 161 | 20240408 | 160100 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 162 | 20240408 | 160000 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 163 | 20240408 | 155900 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 164 | 20240408 | 155800 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 165 | 20240408 | 155700 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 166 | 20240408 | 155600 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 167 | 20240408 | 155500 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 168 | 20240408 | 155400 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 169 | 20240408 | 155300 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 170 | 20240408 | 155200 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 171 | 20240408 | 155100 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 172 | 20240408 | 155000 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 173 | 20240408 | 154900 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 174 | 20240408 | 154800 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 175 | 20240408 | 154700 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 176 | 20240408 | 154600 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 177 | 20240408 | 154500 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 178 | 20240408 | 154400 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 179 | 20240408 | 154300 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 180 | 20240408 | 154200 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 181 | 20240408 | 154100 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 182 | 20240408 | 154000 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 305 |
| 183 | 20240408 | 153900 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 184 | 20240408 | 153800 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 185 | 20240408 | 153700 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 186 | 20240408 | 153600 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 187 | 20240408 | 153500 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 188 | 20240408 | 153400 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 189 | 20240408 | 153300 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 190 | 20240408 | 153200 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 191 | 20240408 | 153100 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 192 | 20240408 | 153000 | 4847056500 | 376000 | 376000 | 376000 | 376000 | 305 |
| 193 | 20240408 | 152900 | 4732376500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 194 | 20240408 | 152800 | 4732376500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 195 | 20240408 | 152700 | 4732376500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 196 | 20240408 | 152600 | 4732376500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 197 | 20240408 | 152500 | 4732376500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 198 | 20240408 | 152400 | 4732376500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 199 | 20240408 | 152300 | 4732376500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 200 | 20240408 | 152200 | 4732376500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 201 | 20240408 | 152100 | 4732376500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 202 | 20240408 | 152000 | 4732376500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 203 | 20240408 | 151900 | 4732376500 | 375500 | 377000 | 377000 | 375500 | 27 |
| 204 | 20240408 | 151800 | 4722223000 | 377000 | 376500 | 377000 | 375500 | 74 |
| 205 | 20240408 | 151700 | 4694389500 | 376000 | 376500 | 376500 | 376000 | 85 |
| 206 | 20240408 | 151600 | 4662426000 | 376500 | 377000 | 377000 | 375500 | 25 |
| 207 | 20240408 | 151500 | 4653022000 | 375500 | 376000 | 377000 | 375500 | 54 |
| 208 | 20240408 | 151400 | 4632707500 | 376000 | 376000 | 376500 | 376000 | 77 |
| 209 | 20240408 | 151300 | 4603755000 | 376000 | 376000 | 376500 | 376000 | 44 |
| 210 | 20240408 | 151200 | 4587210500 | 376000 | 376000 | 376000 | 376000 | 21 |
| 211 | 20240408 | 151100 | 4579314500 | 376500 | 376500 | 376500 | 376000 | 38 |
| 212 | 20240408 | 151000 | 4565016500 | 376500 | 376000 | 376500 | 376000 | 72 |
| 213 | 20240408 | 150900 | 4537922000 | 376500 | 377000 | 377000 | 376000 | 25 |
| 214 | 20240408 | 150800 | 4528510500 | 377000 | 376000 | 377000 | 376000 | 5 |
| 215 | 20240408 | 150700 | 4526628500 | 376000 | 376500 | 377000 | 376000 | 18 |
| 216 | 20240408 | 150600 | 4519854500 | 376500 | 376000 | 376500 | 375500 | 106 |
| 217 | 20240408 | 150500 | 4479998500 | 376500 | 377000 | 377000 | 376000 | 45 |
| 218 | 20240408 | 150400 | 4463044500 | 377500 | 376000 | 377500 | 375500 | 230 |
| 219 | 20240408 | 150300 | 4376572500 | 376000 | 377500 | 377500 | 376000 | 192 |
| 220 | 20240408 | 150200 | 4304347500 | 377000 | 376500 | 377500 | 376500 | 4 |
| 221 | 20240408 | 150100 | 4302839000 | 376500 | 377000 | 378000 | 376500 | 252 |
| 222 | 20240408 | 150000 | 4207891000 | 377000 | 377500 | 378000 | 377000 | 57 |
| 223 | 20240408 | 145900 | 4186388500 | 377000 | 377500 | 378000 | 377000 | 4 |
| 224 | 20240408 | 145800 | 4184878500 | 377500 | 377500 | 378000 | 377000 | 21 |
| 225 | 20240408 | 145700 | 4176950000 | 378000 | 378000 | 378000 | 377500 | 14 |
| 226 | 20240408 | 145600 | 4171660500 | 378000 | 377500 | 378000 | 377500 | 15 |
| 227 | 20240408 | 145500 | 4165996500 | 378000 | 377000 | 378000 | 377000 | 30 |
| 228 | 20240408 | 145400 | 4154664500 | 377500 | 377500 | 377500 | 377500 | 8 |
| 229 | 20240408 | 145300 | 4151644500 | 377500 | 378000 | 378000 | 377000 | 26 |
| 230 | 20240408 | 145200 | 4141826000 | 377500 | 378000 | 378500 | 377000 | 41 |
| 231 | 20240408 | 145100 | 4126343000 | 378000 | 377500 | 378000 | 377000 | 39 |
| 232 | 20240408 | 145000 | 4111620000 | 377500 | 378000 | 378000 | 377500 | 6 |
| 233 | 20240408 | 144900 | 4109354500 | 378000 | 377500 | 378000 | 377000 | 84 |
| 234 | 20240408 | 144800 | 4077659000 | 378000 | 377500 | 378000 | 377000 | 30 |
| 235 | 20240408 | 144700 | 4066334000 | 377000 | 377000 | 377500 | 377000 | 168 |
| 236 | 20240408 | 144600 | 4002933000 | 377500 | 378000 | 378000 | 377500 | 118 |
| 237 | 20240408 | 144500 | 3958386500 | 378000 | 378000 | 378000 | 378000 | 8 |
| 238 | 20240408 | 144400 | 3955362500 | 377500 | 378000 | 378000 | 377500 | 11 |
| 239 | 20240408 | 144300 | 3951208000 | 377500 | 378000 | 378000 | 377500 | 14 |
| 240 | 20240408 | 144200 | 3945916500 | 378000 | 378000 | 378000 | 377500 | 17 |
| 241 | 20240408 | 144100 | 3939494500 | 378000 | 378000 | 378000 | 377500 | 100 |
| 242 | 20240408 | 144000 | 3901735000 | 378000 | 378000 | 378000 | 377500 | 30 |
| 243 | 20240408 | 143900 | 3890398500 | 378000 | 378000 | 378000 | 377500 | 15 |
| 244 | 20240408 | 143800 | 3884731000 | 378000 | 377500 | 378000 | 377500 | 67 |
| 245 | 20240408 | 143700 | 3859431500 | 378000 | 378000 | 378000 | 377500 | 40 |
| 246 | 20240408 | 143600 | 3844313500 | 378000 | 378000 | 378500 | 378000 | 40 |
| 247 | 20240408 | 143500 | 3829193000 | 378000 | 378000 | 378500 | 378000 | 157 |
| 248 | 20240408 | 143400 | 3769845000 | 378500 | 378500 | 379000 | 378500 | 45 |
| 249 | 20240408 | 143300 | 3752811500 | 378500 | 379000 | 379000 | 378000 | 15 |
| 250 | 20240408 | 143200 | 3747135000 | 379000 | 379000 | 379000 | 378500 | 24 |
| 251 | 20240408 | 143100 | 3738039500 | 379000 | 378500 | 379000 | 378500 | 25 |
| 252 | 20240408 | 143000 | 3728570500 | 379000 | 379000 | 379000 | 379000 | 12 |
| 253 | 20240408 | 142900 | 3724022500 | 379500 | 379500 | 379500 | 378500 | 5 |
| 254 | 20240408 | 142800 | 3722127000 | 379500 | 379500 | 379500 | 378500 | 35 |
| 255 | 20240408 | 142700 | 3708864500 | 379000 | 379500 | 379500 | 378500 | 30 |
| 256 | 20240408 | 142600 | 3697485500 | 379500 | 379500 | 379500 | 378500 | 11 |
| 257 | 20240408 | 142500 | 3693319000 | 379500 | 379000 | 379500 | 378500 | 23 |
| 258 | 20240408 | 142400 | 3684605000 | 379500 | 379500 | 379500 | 379000 | 18 |
| 259 | 20240408 | 142300 | 3677779500 | 379000 | 379500 | 379500 | 379000 | 9 |
| 260 | 20240408 | 142200 | 3674366500 | 379000 | 379500 | 379500 | 379000 | 15 |
| 261 | 20240408 | 142100 | 3668677000 | 379000 | 379500 | 379500 | 379000 | 12 |
| 262 | 20240408 | 142000 | 3664126500 | 379500 | 379000 | 379500 | 379000 | 30 |
| 263 | 20240408 | 141900 | 3652750500 | 379000 | 379500 | 379500 | 378500 | 64 |
| 264 | 20240408 | 141800 | 3628510000 | 379500 | 379500 | 379500 | 379500 | 20 |
| 265 | 20240408 | 141700 | 3620920000 | 379500 | 379000 | 379500 | 379000 | 12 |
| 266 | 20240408 | 141600 | 3616370000 | 379500 | 379000 | 379500 | 379000 | 23 |
| 267 | 20240408 | 141500 | 3607645000 | 379500 | 379500 | 379500 | 379000 | 16 |
| 268 | 20240408 | 141400 | 3601577000 | 379000 | 379500 | 379500 | 379000 | 30 |
| 269 | 20240408 | 141300 | 3590198000 | 379000 | 379500 | 379500 | 379000 | 26 |
| 270 | 20240408 | 141200 | 3580332500 | 379000 | 379000 | 379500 | 379000 | 13 |
| 271 | 20240408 | 141100 | 3575403500 | 379000 | 379000 | 379500 | 379000 | 11 |
| 272 | 20240408 | 141000 | 3571232500 | 379500 | 379500 | 379500 | 379000 | 29 |
| 273 | 20240408 | 140900 | 3560238000 | 379500 | 379500 | 379500 | 379500 | 21 |
| 274 | 20240408 | 140800 | 3552268500 | 379500 | 379000 | 379500 | 379000 | 11 |
| 275 | 20240408 | 140700 | 3548097500 | 379500 | 379500 | 379500 | 379500 | 24 |
| 276 | 20240408 | 140600 | 3538989500 | 379500 | 378500 | 379500 | 378500 | 13 |
| 277 | 20240408 | 140500 | 3534061000 | 379000 | 379000 | 379000 | 379000 | 25 |
| 278 | 20240408 | 140400 | 3524586000 | 379000 | 378500 | 379000 | 378500 | 38 |
| 279 | 20240408 | 140300 | 3510190500 | 379000 | 379000 | 379000 | 378500 | 11 |
| 280 | 20240408 | 140200 | 3506025000 | 379000 | 378500 | 379000 | 378500 | 20 |
| 281 | 20240408 | 140100 | 3498453000 | 378500 | 379500 | 379500 | 378500 | 31 |
| 282 | 20240408 | 140000 | 3486698000 | 379500 | 379500 | 379500 | 379000 | 35 |
| 283 | 20240408 | 135900 | 3473422500 | 379000 | 379000 | 379000 | 378500 | 8 |
| 284 | 20240408 | 135800 | 3470393000 | 379000 | 379500 | 379500 | 379000 | 26 |
| 285 | 20240408 | 135700 | 3460534000 | 379000 | 379000 | 379500 | 379000 | 22 |
| 286 | 20240408 | 135600 | 3452195000 | 379500 | 379500 | 379500 | 379000 | 34 |
| 287 | 20240408 | 135500 | 3439297500 | 379500 | 379000 | 379500 | 379000 | 19 |
| 288 | 20240408 | 135400 | 3432089000 | 379000 | 379000 | 379500 | 379000 | 21 |
| 289 | 20240408 | 135300 | 3424129500 | 379500 | 379500 | 379500 | 379500 | 3 |
| 290 | 20240408 | 135200 | 3422991000 | 379500 | 378500 | 379500 | 378500 | 57 |
| 291 | 20240408 | 135100 | 3401397500 | 379000 | 379500 | 379500 | 378500 | 84 |
| 292 | 20240408 | 135000 | 3369581500 | 380000 | 378500 | 380000 | 378500 | 26 |
| 293 | 20240408 | 134900 | 3359709500 | 379000 | 380000 | 380000 | 379000 | 391 |
| 294 | 20240408 | 134800 | 3211350500 | 379500 | 379500 | 380000 | 379500 | 18 |
| 295 | 20240408 | 134700 | 3204511500 | 380000 | 379500 | 380000 | 379500 | 12 |
| 296 | 20240408 | 134600 | 3199956000 | 380000 | 380500 | 380500 | 379500 | 292 |
| 297 | 20240408 | 134500 | 3088985500 | 380500 | 380000 | 380500 | 380000 | 31 |
| 298 | 20240408 | 134400 | 3077200000 | 380000 | 380500 | 380500 | 380000 | 3 |
| 299 | 20240408 | 134300 | 3076059500 | 380500 | 380000 | 380500 | 380000 | 39 |
| 300 | 20240408 | 134200 | 3061231500 | 380000 | 380500 | 380500 | 380000 | 15 |
| 301 | 20240408 | 134100 | 3055529000 | 380500 | 380500 | 380500 | 380000 | 14 |
| 302 | 20240408 | 134000 | 3050202500 | 380000 | 380000 | 380500 | 380000 | 26 |
| 303 | 20240408 | 133900 | 3040314000 | 380000 | 380500 | 380500 | 380000 | 7 |
| 304 | 20240408 | 133800 | 3037651500 | 380500 | 380500 | 380500 | 380000 | 26 |
| 305 | 20240408 | 133700 | 3027763000 | 380500 | 380500 | 380500 | 380000 | 48 |
| 306 | 20240408 | 133600 | 3009500500 | 380000 | 380000 | 380500 | 380000 | 20 |
| 307 | 20240408 | 133500 | 3001894000 | 380500 | 380000 | 380500 | 380000 | 14 |
| 308 | 20240408 | 133400 | 2996571500 | 380000 | 380000 | 380500 | 380000 | 26 |
| 309 | 20240408 | 133300 | 2986679500 | 380000 | 380000 | 380000 | 380000 | 20 |
| 310 | 20240408 | 133200 | 2979079500 | 380500 | 380500 | 380500 | 380500 | 20 |
| 311 | 20240408 | 133100 | 2971469500 | 380500 | 380500 | 380500 | 380000 | 121 |
| 312 | 20240408 | 133000 | 2925449000 | 380500 | 381000 | 381000 | 380500 | 6 |
| 313 | 20240408 | 132900 | 2923164500 | 380500 | 381000 | 381000 | 380500 | 3 |
| 314 | 20240408 | 132800 | 2922022500 | 381000 | 380500 | 381000 | 380500 | 23 |
| 315 | 20240408 | 132700 | 2913267000 | 381000 | 380500 | 381000 | 380500 | 14 |
| 316 | 20240408 | 132600 | 2907933500 | 380500 | 380500 | 380500 | 380500 | 7 |
| 317 | 20240408 | 132500 | 2905270000 | 381000 | 381000 | 381000 | 380500 | 13 |
| 318 | 20240408 | 132400 | 2900317500 | 380500 | 380500 | 380500 | 380500 | 7 |
| 319 | 20240408 | 132300 | 2897654000 | 381000 | 381000 | 381000 | 381000 | 1 |
| 320 | 20240408 | 132200 | 2897273000 | 381000 | 381000 | 381000 | 381000 | 20 |
| 321 | 20240408 | 132100 | 2889653000 | 381000 | 380500 | 381000 | 380500 | 12 |
| 322 | 20240408 | 132000 | 2885084500 | 381000 | 381000 | 381000 | 381000 | 10 |
| 323 | 20240408 | 131900 | 2881274500 | 380500 | 380500 | 380500 | 380500 | 7 |
| 324 | 20240408 | 131800 | 2878611000 | 381000 | 381000 | 381000 | 381000 | 20 |
| 325 | 20240408 | 131700 | 2870991000 | 380500 | 381000 | 381000 | 380500 | 16 |
| 326 | 20240408 | 131600 | 2864898500 | 381000 | 381000 | 381000 | 381000 | 1 |
| 327 | 20240408 | 131500 | 2864517500 | 380500 | 381000 | 381000 | 380500 | 14 |
| 328 | 20240408 | 131400 | 2859187500 | 380500 | 381000 | 381000 | 380500 | 12 |
| 329 | 20240408 | 131300 | 2854617500 | 381000 | 381500 | 381500 | 380500 | 71 |
| 330 | 20240408 | 131200 | 2827559500 | 382000 | 381000 | 382000 | 381000 | 13 |
| 331 | 20240408 | 131100 | 2822600500 | 381500 | 381500 | 381500 | 381500 | 8 |
| 332 | 20240408 | 131000 | 2819548500 | 381000 | 381500 | 381500 | 381000 | 8 |
| 333 | 20240408 | 130900 | 2816500000 | 381500 | 381500 | 381500 | 381500 | 3 |
| 334 | 20240408 | 130800 | 2815355500 | 382000 | 381000 | 382000 | 380500 | 250 |
| 335 | 20240408 | 130700 | 2719987500 | 381000 | 381000 | 381000 | 381000 | 1 |
| 336 | 20240408 | 130600 | 2719606500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 337 | 20240408 | 130500 | 2719606500 | 380500 | 381000 | 381000 | 380500 | 16 |
| 338 | 20240408 | 130400 | 2713514000 | 381000 | 381000 | 381000 | 381000 | 14 |
| 339 | 20240408 | 130300 | 2708180000 | 380500 | 380500 | 380500 | 380500 | 16 |
| 340 | 20240408 | 130200 | 2702092000 | 381000 | 381000 | 381000 | 381000 | 8 |
| 341 | 20240408 | 130100 | 2699044000 | 380500 | 380500 | 380500 | 380500 | 7 |
| 342 | 20240408 | 130000 | 2696380500 | 380500 | 381000 | 381000 | 380500 | 5 |
| 343 | 20240408 | 125900 | 2694476500 | 381000 | 381000 | 381000 | 381000 | 21 |
| 344 | 20240408 | 125800 | 2686475500 | 380500 | 380500 | 380500 | 380500 | 6 |
| 345 | 20240408 | 125700 | 2684192500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 346 | 20240408 | 125600 | 2684192500 | 380500 | 381000 | 381000 | 380500 | 15 |
| 347 | 20240408 | 125500 | 2678481000 | 381000 | 380500 | 381000 | 380500 | 2 |
| 348 | 20240408 | 125400 | 2677719500 | 381000 | 381000 | 381000 | 380500 | 19 |
| 349 | 20240408 | 125300 | 2670483500 | 381000 | 381000 | 381000 | 381000 | 9 |
| 350 | 20240408 | 125200 | 2667054500 | 380500 | 380500 | 380500 | 380500 | 88 |
| 351 | 20240408 | 125100 | 2633570500 | 381000 | 381000 | 381000 | 380500 | 12 |
| 352 | 20240408 | 125000 | 2629002500 | 381000 | 381000 | 381000 | 381000 | 24 |
| 353 | 20240408 | 124900 | 2619858500 | 380500 | 381000 | 381000 | 380500 | 9 |
| 354 | 20240408 | 124800 | 2616432500 | 380500 | 381000 | 381000 | 380500 | 13 |
| 355 | 20240408 | 124700 | 2611485500 | 380500 | 380500 | 381000 | 380500 | 26 |
| 356 | 20240408 | 124600 | 2601585500 | 380500 | 380500 | 380500 | 380500 | 1 |
| 357 | 20240408 | 124500 | 2601205000 | 381000 | 380500 | 381000 | 380500 | 22 |
| 358 | 20240408 | 124400 | 2592826500 | 381000 | 381000 | 381000 | 381000 | 9 |
| 359 | 20240408 | 124300 | 2589397500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 360 | 20240408 | 124200 | 2589397500 | 380500 | 380500 | 381000 | 380500 | 17 |
| 361 | 20240408 | 124100 | 2582928500 | 381000 | 381000 | 381000 | 381000 | 9 |
| 362 | 20240408 | 124000 | 2579499500 | 381000 | 380500 | 381000 | 380500 | 24 |
| 363 | 20240408 | 123900 | 2570358500 | 381000 | 381000 | 381000 | 381000 | 1 |
| 364 | 20240408 | 123800 | 2569977500 | 381000 | 380500 | 381000 | 380500 | 15 |
| 365 | 20240408 | 123700 | 2564266000 | 381000 | 380500 | 381000 | 380500 | 3 |
| 366 | 20240408 | 123600 | 2563123500 | 380500 | 381000 | 381000 | 380500 | 33 |
| 367 | 20240408 | 123500 | 2550558000 | 380500 | 381000 | 381000 | 380500 | 14 |
| 368 | 20240408 | 123400 | 2545227000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 369 | 20240408 | 123300 | 2545227000 | 380500 | 380500 | 380500 | 380500 | 7 |
| 370 | 20240408 | 123200 | 2542563500 | 381000 | 381000 | 381000 | 381000 | 103 |
| 371 | 20240408 | 123100 | 2503320500 | 381000 | 380500 | 381000 | 380500 | 7 |
| 372 | 20240408 | 123000 | 2500656500 | 380500 | 381000 | 381000 | 380500 | 15 |
| 373 | 20240408 | 122900 | 2494948500 | 381000 | 380500 | 381000 | 380500 | 15 |
| 374 | 20240408 | 122800 | 2489237000 | 381000 | 381000 | 381000 | 381000 | 1 |
| 375 | 20240408 | 122700 | 2488856000 | 381000 | 381000 | 381000 | 381000 | 1 |
| 376 | 20240408 | 122600 | 2488475000 | 380500 | 381000 | 381000 | 380500 | 14 |
| 377 | 20240408 | 122500 | 2483144000 | 380500 | 380500 | 380500 | 380500 | 1 |
| 378 | 20240408 | 122400 | 2482763500 | 381000 | 380500 | 381000 | 380500 | 11 |
| 379 | 20240408 | 122300 | 2478576000 | 381000 | 381000 | 381000 | 381000 | 12 |
| 380 | 20240408 | 122200 | 2474004000 | 381000 | 380500 | 381000 | 380500 | 7 |
| 381 | 20240408 | 122100 | 2471340000 | 381000 | 381000 | 381000 | 381000 | 3 |
| 382 | 20240408 | 122000 | 2470197000 | 381000 | 381000 | 381000 | 381000 | 11 |
| 383 | 20240408 | 121900 | 2466006000 | 380500 | 381000 | 381000 | 380500 | 10 |
| 384 | 20240408 | 121800 | 2462199500 | 381000 | 381000 | 381000 | 381000 | 1 |
| 385 | 20240408 | 121700 | 2461818500 | 381000 | 380500 | 381000 | 380500 | 26 |
| 386 | 20240408 | 121600 | 2451919000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 387 | 20240408 | 121500 | 2451919000 | 380500 | 381000 | 381000 | 380500 | 8 |
| 388 | 20240408 | 121400 | 2448874500 | 381000 | 381000 | 381000 | 381000 | 8 |
| 389 | 20240408 | 121300 | 2445826500 | 380500 | 380500 | 380500 | 380500 | 1 |
| 390 | 20240408 | 121200 | 2445446000 | 380500 | 380500 | 380500 | 380500 | 7 |
| 391 | 20240408 | 121100 | 2442782500 | 380500 | 380000 | 380500 | 380000 | 12 |
| 392 | 20240408 | 121000 | 2438218500 | 380500 | 380500 | 380500 | 380500 | 26 |
| 393 | 20240408 | 120900 | 2428325500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 394 | 20240408 | 120800 | 2428325500 | 380500 | 380500 | 381000 | 380000 | 37 |
| 395 | 20240408 | 120700 | 2414246000 | 380500 | 380500 | 380500 | 380500 | 22 |
| 396 | 20240408 | 120600 | 2405875000 | 380000 | 380500 | 380500 | 380000 | 3 |
| 397 | 20240408 | 120500 | 2404734500 | 380500 | 380500 | 380500 | 380000 | 24 |
| 398 | 20240408 | 120400 | 2395606000 | 380500 | 380000 | 380500 | 380000 | 7 |
| 399 | 20240408 | 120300 | 2392945500 | 380000 | 380000 | 380000 | 380000 | 6 |
| 400 | 20240408 | 120200 | 2390665500 | 380500 | 380500 | 380500 | 380500 | 26 |
| 401 | 20240408 | 120100 | 2380772500 | 380000 | 380500 | 380500 | 380000 | 10 |
| 402 | 20240408 | 120000 | 2376971500 | 380500 | 380500 | 380500 | 380000 | 12 |
| 403 | 20240408 | 115900 | 2372406000 | 380500 | 380500 | 380500 | 380000 | 32 |
| 404 | 20240408 | 115800 | 2360233000 | 380500 | 380000 | 380500 | 380000 | 6 |
| 405 | 20240408 | 115700 | 2357951000 | 380500 | 380000 | 380500 | 380000 | 15 |
| 406 | 20240408 | 115600 | 2352250500 | 380500 | 380000 | 380500 | 380000 | 18 |
| 407 | 20240408 | 115500 | 2345405000 | 380500 | 380500 | 381000 | 380500 | 100 |
| 408 | 20240408 | 115400 | 2307354500 | 380500 | 380500 | 380500 | 380500 | 6 |
| 409 | 20240408 | 115300 | 2305071500 | 381000 | 381000 | 381000 | 381000 | 8 |
| 410 | 20240408 | 115200 | 2302023500 | 380500 | 380500 | 380500 | 380500 | 16 |
| 411 | 20240408 | 115100 | 2295935500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 412 | 20240408 | 115000 | 2295935500 | 381000 | 381000 | 381000 | 380500 | 12 |
| 413 | 20240408 | 114900 | 2291364000 | 381000 | 381000 | 381000 | 380500 | 14 |
| 414 | 20240408 | 114800 | 2286035000 | 381000 | 381000 | 381000 | 381000 | 2 |
| 415 | 20240408 | 114700 | 2285273000 | 380500 | 380000 | 380500 | 380000 | 22 |
| 416 | 20240408 | 114600 | 2276909000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 417 | 20240408 | 114500 | 2276909000 | 380000 | 380000 | 380500 | 380000 | 8 |
| 418 | 20240408 | 114400 | 2273868500 | 380500 | 380500 | 380500 | 380500 | 11 |
| 419 | 20240408 | 114300 | 2269683000 | 380500 | 380500 | 380500 | 380500 | 14 |
| 420 | 20240408 | 114200 | 2264356000 | 380500 | 381000 | 381000 | 380500 | 12 |
| 421 | 20240408 | 114100 | 2259787500 | 381000 | 381000 | 381000 | 381000 | 1 |
| 422 | 20240408 | 114000 | 2259406500 | 380000 | 380500 | 381000 | 380000 | 50 |
| 423 | 20240408 | 113900 | 2240384000 | 380500 | 380500 | 380500 | 380500 | 3 |
| 424 | 20240408 | 113800 | 2239242500 | 380500 | 380500 | 380500 | 380500 | 36 |
| 425 | 20240408 | 113700 | 2225544500 | 380500 | 381000 | 381000 | 380500 | 25 |
| 426 | 20240408 | 113600 | 2216031500 | 381000 | 381000 | 381000 | 380500 | 8 |
| 427 | 20240408 | 113500 | 2212986500 | 381000 | 380500 | 381000 | 380500 | 19 |
| 428 | 20240408 | 113400 | 2205751000 | 380500 | 380500 | 380500 | 380500 | 2 |
| 429 | 20240408 | 113300 | 2204990000 | 380500 | 381000 | 381000 | 380500 | 20 |
| 430 | 20240408 | 113200 | 2197375500 | 380500 | 380500 | 381000 | 380500 | 108 |
| 431 | 20240408 | 113100 | 2156278000 | 381000 | 381000 | 381000 | 380500 | 11 |
| 432 | 20240408 | 113000 | 2152091500 | 381000 | 381000 | 381000 | 380500 | 17 |
| 433 | 20240408 | 112900 | 2145615500 | 380500 | 381000 | 381000 | 380500 | 8 |
| 434 | 20240408 | 112800 | 2142571000 | 381000 | 381000 | 381000 | 381000 | 1 |
| 435 | 20240408 | 112700 | 2142190000 | 381000 | 380500 | 381000 | 380500 | 23 |
| 436 | 20240408 | 112600 | 2133430500 | 380500 | 381000 | 381000 | 380500 | 10 |
| 437 | 20240408 | 112500 | 2129623500 | 380500 | 381000 | 381000 | 380500 | 11 |
| 438 | 20240408 | 112400 | 2125437000 | 380500 | 381000 | 381000 | 380500 | 18 |
| 439 | 20240408 | 112300 | 2118584000 | 381000 | 381000 | 381000 | 381000 | 28 |
| 440 | 20240408 | 112200 | 2107916000 | 381000 | 381000 | 381000 | 380500 | 9 |
| 441 | 20240408 | 112100 | 2104490000 | 381000 | 381000 | 381000 | 381000 | 10 |
| 442 | 20240408 | 112000 | 2100680000 | 380500 | 380500 | 380500 | 380500 | 10 |
| 443 | 20240408 | 111900 | 2096875000 | 381000 | 381000 | 381000 | 380500 | 13 |
| 444 | 20240408 | 111800 | 2091925500 | 380500 | 381000 | 381000 | 380500 | 130 |
| 445 | 20240408 | 111700 | 2042397000 | 381000 | 380500 | 381000 | 380500 | 12 |
| 446 | 20240408 | 111600 | 2037830500 | 381000 | 381000 | 381000 | 381000 | 5 |
| 447 | 20240408 | 111500 | 2035925500 | 381000 | 381000 | 381000 | 380500 | 21 |
| 448 | 20240408 | 111400 | 2027929000 | 381000 | 381000 | 381000 | 381000 | 4 |
| 449 | 20240408 | 111300 | 2026405000 | 381000 | 381000 | 381000 | 380000 | 29 |
| 450 | 20240408 | 111200 | 2015367000 | 380500 | 380500 | 381000 | 380000 | 35 |
| 451 | 20240408 | 111100 | 2002051500 | 380500 | 380500 | 380500 | 380500 | 14 |
| 452 | 20240408 | 111000 | 1996724500 | 380500 | 380500 | 380500 | 380000 | 21 |
| 453 | 20240408 | 110900 | 1988737500 | 380500 | 380000 | 380500 | 380000 | 44 |
| 454 | 20240408 | 110800 | 1972012500 | 380000 | 380500 | 380500 | 380000 | 18 |
| 455 | 20240408 | 110700 | 1965170000 | 380500 | 381000 | 381000 | 380000 | 61 |
| 456 | 20240408 | 110600 | 1941960000 | 381000 | 380500 | 381000 | 380500 | 16 |
| 457 | 20240408 | 110500 | 1935867500 | 381000 | 381000 | 381000 | 381000 | 3 |
| 458 | 20240408 | 110400 | 1934724500 | 381000 | 381000 | 381000 | 381000 | 2 |
| 459 | 20240408 | 110300 | 1933962500 | 381000 | 381000 | 381000 | 380500 | 17 |
| 460 | 20240408 | 110200 | 1927488500 | 381000 | 380500 | 381500 | 380500 | 51 |
| 461 | 20240408 | 110100 | 1908075500 | 380500 | 381500 | 381500 | 380500 | 14 |
| 462 | 20240408 | 110000 | 1902746500 | 381500 | 381500 | 381500 | 380500 | 63 |
| 463 | 20240408 | 105900 | 1878744000 | 381500 | 381000 | 381500 | 381000 | 9 |
| 464 | 20240408 | 105800 | 1875313500 | 381500 | 381500 | 381500 | 381500 | 1 |
| 465 | 20240408 | 105700 | 1874932000 | 381500 | 381000 | 381500 | 380500 | 15 |
| 466 | 20240408 | 105600 | 1869222500 | 381000 | 381000 | 381000 | 381000 | 12 |
| 467 | 20240408 | 105500 | 1864650500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 468 | 20240408 | 105400 | 1864650500 | 381000 | 381000 | 381500 | 380500 | 30 |
| 469 | 20240408 | 105300 | 1853223000 | 381000 | 381000 | 381000 | 381000 | 7 |
| 470 | 20240408 | 105200 | 1850556000 | 381000 | 380500 | 381000 | 380500 | 10 |
| 471 | 20240408 | 105100 | 1846749500 | 380500 | 381000 | 381000 | 380500 | 15 |
| 472 | 20240408 | 105000 | 1841035500 | 380500 | 380500 | 380500 | 380500 | 6 |
| 473 | 20240408 | 104900 | 1838752500 | 380500 | 381000 | 381000 | 380500 | 10 |
| 474 | 20240408 | 104800 | 1834946000 | 381000 | 380500 | 381000 | 380500 | 26 |
| 475 | 20240408 | 104700 | 1825040500 | 380500 | 381000 | 381000 | 380500 | 16 |
| 476 | 20240408 | 104600 | 1818950000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 477 | 20240408 | 104500 | 1818950000 | 380500 | 381000 | 381000 | 380500 | 63 |
| 478 | 20240408 | 104400 | 1794970500 | 381000 | 381500 | 381500 | 381000 | 86 |
| 479 | 20240408 | 104300 | 1762203000 | 381000 | 381000 | 381000 | 381000 | 8 |
| 480 | 20240408 | 104200 | 1759155000 | 381500 | 381500 | 381500 | 381500 | 10 |
| 481 | 20240408 | 104100 | 1755340000 | 381000 | 381000 | 381000 | 381000 | 8 |
| 482 | 20240408 | 104000 | 1752292000 | 381000 | 381000 | 381500 | 381000 | 34 |
| 483 | 20240408 | 103900 | 1739337500 | 381000 | 381500 | 381500 | 381000 | 43 |
| 484 | 20240408 | 103800 | 1722949500 | 381000 | 381500 | 381500 | 381000 | 9 |
| 485 | 20240408 | 103700 | 1719519500 | 381500 | 381500 | 381500 | 381500 | 6 |
| 486 | 20240408 | 103600 | 1717230500 | 381500 | 381000 | 381500 | 381000 | 16 |
| 487 | 20240408 | 103500 | 1711130500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 488 | 20240408 | 103400 | 1711130500 | 381000 | 381000 | 381500 | 381000 | 64 |
| 489 | 20240408 | 103300 | 1686743500 | 381000 | 381500 | 381500 | 381000 | 17 |
| 490 | 20240408 | 103200 | 1680262000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 491 | 20240408 | 103100 | 1680262000 | 381000 | 381500 | 381500 | 381000 | 8 |
| 492 | 20240408 | 103000 | 1677213500 | 381500 | 381500 | 381500 | 381500 | 13 |
| 493 | 20240408 | 102900 | 1672254000 | 381500 | 381500 | 381500 | 381000 | 13 |
| 494 | 20240408 | 102800 | 1667298500 | 381000 | 381000 | 381500 | 381000 | 5 |
| 495 | 20240408 | 102700 | 1665393000 | 381500 | 381500 | 381500 | 381500 | 10 |
| 496 | 20240408 | 102600 | 1661578000 | 381000 | 381500 | 381500 | 381000 | 7 |
| 497 | 20240408 | 102500 | 1658910500 | 381500 | 381500 | 381500 | 381500 | 5 |
| 498 | 20240408 | 102400 | 1657003000 | 381500 | 381500 | 381500 | 381000 | 17 |
| 499 | 20240408 | 102300 | 1650521500 | 381500 | 381500 | 381500 | 381500 | 1 |
| 500 | 20240408 | 102200 | 1650140000 | 381000 | 381500 | 381500 | 381000 | 7 |
| 501 | 20240408 | 102100 | 1647472500 | 381500 | 381500 | 381500 | 381000 | 13 |
| 502 | 20240408 | 102000 | 1642513500 | 381500 | 381000 | 381500 | 381000 | 20 |
| 503 | 20240408 | 101900 | 1634887500 | 381500 | 381500 | 381500 | 381500 | 2 |
| 504 | 20240408 | 101800 | 1634124500 | 381500 | 381000 | 381500 | 381000 | 11 |
| 505 | 20240408 | 101700 | 1629928500 | 381000 | 381000 | 381000 | 381000 | 16 |
| 506 | 20240408 | 101600 | 1623832500 | 381500 | 381500 | 381500 | 381500 | 17 |
| 507 | 20240408 | 101500 | 1617347000 | 381500 | 381500 | 381500 | 381000 | 9 |
| 508 | 20240408 | 101400 | 1613917000 | 381500 | 381500 | 381500 | 381500 | 1 |
| 509 | 20240408 | 101300 | 1613535500 | 381500 | 381500 | 381500 | 380500 | 85 |
| 510 | 20240408 | 101200 | 1581123500 | 381500 | 381000 | 381500 | 381000 | 21 |
| 511 | 20240408 | 101100 | 1573112500 | 381500 | 381500 | 381500 | 381000 | 22 |
| 512 | 20240408 | 101000 | 1564729500 | 381500 | 381000 | 381500 | 380000 | 62 |
| 513 | 20240408 | 100900 | 1541147500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 514 | 20240408 | 100800 | 1541147500 | 380500 | 381500 | 381500 | 380500 | 22 |
| 515 | 20240408 | 100700 | 1532767000 | 381500 | 380000 | 381500 | 380000 | 12 |
| 516 | 20240408 | 100600 | 1528196500 | 380500 | 381000 | 381000 | 379500 | 187 |
| 517 | 20240408 | 100500 | 1457067500 | 380500 | 381000 | 381500 | 380500 | 44 |
| 518 | 20240408 | 100400 | 1440303500 | 380500 | 380000 | 380500 | 379500 | 153 |
| 519 | 20240408 | 100300 | 1382163500 | 380500 | 379500 | 380500 | 379500 | 42 |
| 520 | 20240408 | 100200 | 1366218500 | 379500 | 380000 | 380000 | 379500 | 93 |
| 521 | 20240408 | 100100 | 1330901000 | 380000 | 380500 | 380500 | 380000 | 152 |
| 522 | 20240408 | 100000 | 1273130500 | 380000 | 381000 | 381000 | 380000 | 54 |
| 523 | 20240408 | 095900 | 1252581500 | 381000 | 381000 | 381000 | 380500 | 10 |
| 524 | 20240408 | 095800 | 1248774500 | 381000 | 380500 | 381000 | 380500 | 11 |
| 525 | 20240408 | 095700 | 1244588500 | 380500 | 380500 | 381000 | 380500 | 13 |
| 526 | 20240408 | 095600 | 1239638000 | 380500 | 380500 | 381000 | 380500 | 27 |
| 527 | 20240408 | 095500 | 1229357000 | 381000 | 381000 | 381000 | 380500 | 83 |
| 528 | 20240408 | 095400 | 1197736500 | 380500 | 381000 | 381000 | 380500 | 75 |
| 529 | 20240408 | 095300 | 1169166500 | 381500 | 381500 | 381500 | 380500 | 151 |
| 530 | 20240408 | 095200 | 1111674500 | 381500 | 381500 | 381500 | 381000 | 11 |
| 531 | 20240408 | 095100 | 1107482000 | 381500 | 381500 | 381500 | 381500 | 11 |
| 532 | 20240408 | 095000 | 1103285500 | 381000 | 381000 | 381500 | 381000 | 19 |
| 533 | 20240408 | 094900 | 1096046000 | 381500 | 381500 | 381500 | 381500 | 3 |
| 534 | 20240408 | 094800 | 1094901500 | 381500 | 381000 | 381500 | 381000 | 34 |
| 535 | 20240408 | 094700 | 1081941500 | 381000 | 381000 | 381500 | 380500 | 40 |
| 536 | 20240408 | 094600 | 1066704500 | 381000 | 381000 | 381500 | 381000 | 43 |
| 537 | 20240408 | 094500 | 1050321000 | 381500 | 381500 | 381500 | 381000 | 19 |
| 538 | 20240408 | 094400 | 1043076000 | 381500 | 381500 | 381500 | 381500 | 22 |
| 539 | 20240408 | 094300 | 1034683000 | 381500 | 381500 | 381500 | 381000 | 19 |
| 540 | 20240408 | 094200 | 1027438500 | 381500 | 381000 | 381500 | 381000 | 18 |
| 541 | 20240408 | 094100 | 1020577500 | 381000 | 381000 | 381000 | 381000 | 1 |
| 542 | 20240408 | 094000 | 1020196500 | 381000 | 381500 | 382000 | 381000 | 147 |
| 543 | 20240408 | 093900 | 964095500 | 381500 | 381500 | 381500 | 381500 | 8 |
| 544 | 20240408 | 093800 | 961043500 | 381500 | 381500 | 381500 | 381500 | 8 |
| 545 | 20240408 | 093700 | 957991500 | 382000 | 382000 | 382000 | 381500 | 17 |
| 546 | 20240408 | 093600 | 951501000 | 381500 | 381500 | 382000 | 381500 | 12 |
| 547 | 20240408 | 093500 | 946921000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 548 | 20240408 | 093400 | 946921000 | 381500 | 381500 | 382000 | 381500 | 41 |
| 549 | 20240408 | 093300 | 931264500 | 381500 | 382000 | 382000 | 381500 | 5 |
| 550 | 20240408 | 093200 | 929355500 | 382500 | 381500 | 382500 | 381000 | 85 |
| 551 | 20240408 | 093100 | 896927000 | 381500 | 381500 | 382000 | 381500 | 30 |
| 552 | 20240408 | 093000 | 885481500 | 381000 | 381500 | 382500 | 381000 | 56 |
| 553 | 20240408 | 092900 | 864084500 | 381500 | 382500 | 382500 | 381500 | 112 |
| 554 | 20240408 | 092800 | 821314000 | 382500 | 382500 | 382500 | 382500 | 20 |
| 555 | 20240408 | 092700 | 813664000 | 382000 | 382000 | 382000 | 381500 | 66 |
| 556 | 20240408 | 092600 | 788453000 | 382000 | 382500 | 382500 | 382000 | 47 |
| 557 | 20240408 | 092500 | 770482500 | 382000 | 382000 | 382500 | 382000 | 107 |
| 558 | 20240408 | 092400 | 729607500 | 382000 | 382000 | 382000 | 382000 | 7 |
| 559 | 20240408 | 092300 | 726933500 | 381500 | 381500 | 381500 | 381500 | 18 |
| 560 | 20240408 | 092200 | 720066500 | 381500 | 382000 | 382000 | 381500 | 49 |
| 561 | 20240408 | 092100 | 701367000 | 382000 | 382000 | 382000 | 382000 | 45 |
| 562 | 20240408 | 092000 | 684177000 | 382000 | 382000 | 382000 | 382000 | 5 |
| 563 | 20240408 | 091900 | 682267000 | 382500 | 382500 | 383000 | 382500 | 27 |
| 564 | 20240408 | 091800 | 671935500 | 382500 | 383000 | 383000 | 382500 | 36 |
| 565 | 20240408 | 091700 | 658162500 | 382500 | 383000 | 383000 | 382500 | 15 |
| 566 | 20240408 | 091600 | 652419500 | 383000 | 383000 | 383000 | 382500 | 77 |
| 567 | 20240408 | 091500 | 622931000 | 383000 | 382500 | 383000 | 382500 | 42 |
| 568 | 20240408 | 091400 | 606864500 | 382500 | 381000 | 382500 | 381000 | 125 |
| 569 | 20240408 | 091300 | 559138000 | 381000 | 381000 | 381500 | 381000 | 24 |
| 570 | 20240408 | 091200 | 549990000 | 381500 | 380500 | 381500 | 380500 | 30 |
| 571 | 20240408 | 091100 | 538549000 | 381000 | 380500 | 381000 | 380500 | 78 |
| 572 | 20240408 | 091000 | 508861000 | 380500 | 379500 | 380500 | 379500 | 34 |
| 573 | 20240408 | 090900 | 495934000 | 380000 | 379000 | 380000 | 378500 | 90 |
| 574 | 20240408 | 090800 | 461757500 | 379500 | 378500 | 379500 | 378000 | 158 |
| 575 | 20240408 | 090700 | 401856500 | 379000 | 378500 | 379000 | 378000 | 50 |
| 576 | 20240408 | 090600 | 382936500 | 379000 | 378000 | 379000 | 378000 | 27 |
| 577 | 20240408 | 090500 | 372719500 | 378000 | 378000 | 379000 | 377500 | 46 |
| 578 | 20240408 | 090400 | 355333000 | 378000 | 379000 | 379000 | 377000 | 136 |
| 579 | 20240408 | 090300 | 303863500 | 378000 | 377000 | 379000 | 377000 | 215 |
| 580 | 20240408 | 090200 | 222782000 | 376500 | 378500 | 379000 | 376500 | 400 |
| 581 | 20240408 | 090100 | 71682000 | 379500 | 379000 | 379500 | 378500 | 59 |
| 582 | 20240408 | 090000 | 49316500 | 379500 | 379500 | 380000 | 378500 | 130 |