35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 184200 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 53470 |
| 3 | 20240416 | 184100 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 4 | 20240416 | 184000 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 5 | 20240416 | 183900 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 6 | 20240416 | 183800 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 7 | 20240416 | 183700 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 8 | 20240416 | 183600 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 9 | 20240416 | 183500 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 10 | 20240416 | 183400 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 11 | 20240416 | 183300 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 12 | 20240416 | 183200 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 13 | 20240416 | 183100 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 14 | 20240416 | 183000 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 15 | 20240416 | 182900 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 16 | 20240416 | 182800 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 17 | 20240416 | 182700 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 18 | 20240416 | 182600 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 19 | 20240416 | 182500 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 20 | 20240416 | 182400 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 21 | 20240416 | 182300 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 22 | 20240416 | 182200 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 23 | 20240416 | 182100 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 24 | 20240416 | 182000 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 25 | 20240416 | 181900 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 26 | 20240416 | 181800 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 27 | 20240416 | 181700 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 28 | 20240416 | 181600 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 29 | 20240416 | 181500 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 30 | 20240416 | 181400 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 31 | 20240416 | 181300 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 32 | 20240416 | 181200 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 53470 |
| 33 | 20240416 | 181100 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 34 | 20240416 | 181000 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 35 | 20240416 | 180900 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 36 | 20240416 | 180800 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 37 | 20240416 | 180700 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 38 | 20240416 | 180600 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 39 | 20240416 | 180500 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 40 | 20240416 | 180400 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 41 | 20240416 | 180300 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 42 | 20240416 | 180200 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 43 | 20240416 | 180100 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 44 | 20240416 | 180000 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 45 | 20240416 | 175900 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 46 | 20240416 | 175800 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 47 | 20240416 | 175700 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 48 | 20240416 | 175600 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 49 | 20240416 | 175500 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 50 | 20240416 | 175400 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 51 | 20240416 | 175300 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 52 | 20240416 | 175200 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 53 | 20240416 | 175100 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 54 | 20240416 | 175000 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 55 | 20240416 | 174900 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 56 | 20240416 | 174800 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 57 | 20240416 | 174700 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 58 | 20240416 | 174600 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 59 | 20240416 | 174500 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 60 | 20240416 | 174400 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 61 | 20240416 | 174300 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 62 | 20240416 | 174200 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 53470 |
| 63 | 20240416 | 174100 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 64 | 20240416 | 174000 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 65 | 20240416 | 173900 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 66 | 20240416 | 173800 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 67 | 20240416 | 173700 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 68 | 20240416 | 173600 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 69 | 20240416 | 173500 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 70 | 20240416 | 173400 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 71 | 20240416 | 173300 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 72 | 20240416 | 173200 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 73 | 20240416 | 173100 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 74 | 20240416 | 173000 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 75 | 20240416 | 172900 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 76 | 20240416 | 172800 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 77 | 20240416 | 172700 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 78 | 20240416 | 172600 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 79 | 20240416 | 172500 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 80 | 20240416 | 172400 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 81 | 20240416 | 172300 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 82 | 20240416 | 172200 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 83 | 20240416 | 172100 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 84 | 20240416 | 172000 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 85 | 20240416 | 171900 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 86 | 20240416 | 171800 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 87 | 20240416 | 171700 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 88 | 20240416 | 171600 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 89 | 20240416 | 171500 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 90 | 20240416 | 171400 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 91 | 20240416 | 171300 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 92 | 20240416 | 171200 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 53470 |
| 93 | 20240416 | 171100 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 94 | 20240416 | 171000 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 95 | 20240416 | 170900 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 96 | 20240416 | 170800 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 97 | 20240416 | 170700 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 98 | 20240416 | 170600 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 99 | 20240416 | 170500 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 100 | 20240416 | 170400 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 101 | 20240416 | 170300 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 102 | 20240416 | 170200 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 103 | 20240416 | 170100 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 104 | 20240416 | 170000 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 105 | 20240416 | 165900 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 106 | 20240416 | 165800 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 107 | 20240416 | 165700 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 108 | 20240416 | 165600 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 109 | 20240416 | 165500 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 110 | 20240416 | 165400 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 111 | 20240416 | 165300 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 112 | 20240416 | 165200 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 113 | 20240416 | 165100 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 114 | 20240416 | 165000 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 115 | 20240416 | 164900 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 116 | 20240416 | 164800 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 117 | 20240416 | 164700 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 118 | 20240416 | 164600 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 119 | 20240416 | 164500 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 120 | 20240416 | 164400 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 121 | 20240416 | 164300 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 122 | 20240416 | 164200 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 53470 |
| 123 | 20240416 | 164100 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 124 | 20240416 | 164000 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 125 | 20240416 | 163900 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 126 | 20240416 | 163800 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 127 | 20240416 | 163700 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 128 | 20240416 | 163600 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 129 | 20240416 | 163500 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 130 | 20240416 | 163400 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 131 | 20240416 | 163300 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 132 | 20240416 | 163200 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 133 | 20240416 | 163100 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 134 | 20240416 | 163000 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 135 | 20240416 | 162900 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 136 | 20240416 | 162800 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 137 | 20240416 | 162700 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 138 | 20240416 | 162600 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 139 | 20240416 | 162500 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 140 | 20240416 | 162400 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 141 | 20240416 | 162300 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 142 | 20240416 | 162200 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 143 | 20240416 | 162100 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 144 | 20240416 | 162000 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 145 | 20240416 | 161900 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 146 | 20240416 | 161800 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 147 | 20240416 | 161700 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 148 | 20240416 | 161600 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 149 | 20240416 | 161500 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 150 | 20240416 | 161400 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 151 | 20240416 | 161300 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 152 | 20240416 | 161200 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 53470 |
| 153 | 20240416 | 161100 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 154 | 20240416 | 161000 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 155 | 20240416 | 160900 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 156 | 20240416 | 160800 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 157 | 20240416 | 160700 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 158 | 20240416 | 160600 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 159 | 20240416 | 160500 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 160 | 20240416 | 160400 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 161 | 20240416 | 160300 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 162 | 20240416 | 160200 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 163 | 20240416 | 160100 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 164 | 20240416 | 160000 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 165 | 20240416 | 155900 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 166 | 20240416 | 155800 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 167 | 20240416 | 155700 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 168 | 20240416 | 155600 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 169 | 20240416 | 155500 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 170 | 20240416 | 155400 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 171 | 20240416 | 155300 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 172 | 20240416 | 155200 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 173 | 20240416 | 155100 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 174 | 20240416 | 155000 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 175 | 20240416 | 154900 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 176 | 20240416 | 154800 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 177 | 20240416 | 154700 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 178 | 20240416 | 154600 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 179 | 20240416 | 154500 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 180 | 20240416 | 154400 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 181 | 20240416 | 154300 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 182 | 20240416 | 154200 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 53470 |
| 183 | 20240416 | 154100 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 184 | 20240416 | 154000 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 185 | 20240416 | 153900 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 186 | 20240416 | 153800 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 187 | 20240416 | 153700 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 188 | 20240416 | 153600 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 189 | 20240416 | 153500 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 190 | 20240416 | 153400 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 191 | 20240416 | 153300 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 192 | 20240416 | 153200 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 193 | 20240416 | 153100 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 194 | 20240416 | 153000 | 282717551000 | 242000 | 242000 | 242000 | 242000 | 53470 |
| 195 | 20240416 | 152900 | 269777811000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 196 | 20240416 | 152800 | 269777811000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 197 | 20240416 | 152700 | 269777811000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 198 | 20240416 | 152600 | 269777811000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 199 | 20240416 | 152500 | 269777811000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 200 | 20240416 | 152400 | 269777811000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 201 | 20240416 | 152300 | 269777811000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 202 | 20240416 | 152200 | 269777811000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 203 | 20240416 | 152100 | 269777811000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 204 | 20240416 | 152000 | 269777811000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 205 | 20240416 | 151900 | 269777811000 | 241500 | 241000 | 242000 | 241000 | 5737 |
| 206 | 20240416 | 151800 | 268392786000 | 241000 | 241500 | 242000 | 241000 | 5819 |
| 207 | 20240416 | 151700 | 266987862000 | 241500 | 242000 | 242000 | 241500 | 1892 |
| 208 | 20240416 | 151600 | 266530153500 | 242000 | 242000 | 242000 | 241500 | 2859 |
| 209 | 20240416 | 151500 | 265838520500 | 241500 | 242000 | 242000 | 241500 | 2397 |
| 210 | 20240416 | 151400 | 265259339000 | 241500 | 241500 | 242000 | 241500 | 1905 |
| 211 | 20240416 | 151300 | 264798877000 | 241500 | 242000 | 242000 | 241500 | 2517 |
| 212 | 20240416 | 151200 | 264190148000 | 241500 | 241500 | 242000 | 241500 | 2339 |
| 213 | 20240416 | 151100 | 263624840500 | 242000 | 241500 | 242000 | 241500 | 3111 |
| 214 | 20240416 | 151000 | 262872461000 | 242000 | 242000 | 242000 | 241500 | 2993 |
| 215 | 20240416 | 150900 | 262148580000 | 242000 | 242000 | 242000 | 241500 | 1580 |
| 216 | 20240416 | 150800 | 261766699500 | 241500 | 242000 | 242000 | 241500 | 3194 |
| 217 | 20240416 | 150700 | 260994343000 | 241500 | 241500 | 242000 | 241500 | 876 |
| 218 | 20240416 | 150600 | 260782533500 | 242000 | 242000 | 242000 | 241500 | 3584 |
| 219 | 20240416 | 150500 | 259915342500 | 241500 | 242000 | 242000 | 241500 | 938 |
| 220 | 20240416 | 150400 | 259688630000 | 242000 | 242000 | 242000 | 241500 | 3049 |
| 221 | 20240416 | 150300 | 258952084500 | 242000 | 241500 | 242000 | 241500 | 2758 |
| 222 | 20240416 | 150200 | 258285174500 | 241500 | 242000 | 242000 | 241500 | 1096 |
| 223 | 20240416 | 150100 | 258020274000 | 241500 | 242000 | 242000 | 241500 | 3154 |
| 224 | 20240416 | 150000 | 257257637500 | 242000 | 241500 | 242000 | 241000 | 5235 |
| 225 | 20240416 | 145900 | 255994008500 | 241500 | 241000 | 241500 | 241000 | 1830 |
| 226 | 20240416 | 145800 | 255552679500 | 241500 | 241500 | 241500 | 241000 | 886 |
| 227 | 20240416 | 145700 | 255338897000 | 241500 | 241500 | 241500 | 241000 | 678 |
| 228 | 20240416 | 145600 | 255175239500 | 241500 | 241000 | 242000 | 241000 | 9116 |
| 229 | 20240416 | 145500 | 252974226500 | 241500 | 240500 | 241500 | 240000 | 9839 |
| 230 | 20240416 | 145400 | 250605786500 | 240000 | 240500 | 240500 | 240000 | 3852 |
| 231 | 20240416 | 145300 | 249681028000 | 240500 | 241000 | 241000 | 240500 | 7136 |
| 232 | 20240416 | 145200 | 247964557500 | 241000 | 241500 | 241500 | 240500 | 10844 |
| 233 | 20240416 | 145100 | 245351282000 | 241500 | 241000 | 241500 | 241000 | 1092 |
| 234 | 20240416 | 145000 | 245087655500 | 241000 | 242500 | 242500 | 241000 | 14516 |
| 235 | 20240416 | 144900 | 241579061500 | 242500 | 242000 | 242500 | 241500 | 8501 |
| 236 | 20240416 | 144800 | 239521971500 | 242000 | 241500 | 242000 | 241500 | 5333 |
| 237 | 20240416 | 144700 | 238231480000 | 242000 | 241000 | 242000 | 241000 | 7627 |
| 238 | 20240416 | 144600 | 236389469000 | 241000 | 241500 | 241500 | 241000 | 2301 |
| 239 | 20240416 | 144500 | 235834134500 | 241500 | 241500 | 241500 | 241000 | 3259 |
| 240 | 20240416 | 144400 | 235048075000 | 241500 | 241500 | 241500 | 241000 | 1681 |
| 241 | 20240416 | 144300 | 234642798500 | 241500 | 241000 | 241500 | 241000 | 540 |
| 242 | 20240416 | 144200 | 234512547000 | 241000 | 241000 | 241500 | 240500 | 6149 |
| 243 | 20240416 | 144100 | 233030739000 | 240500 | 241500 | 241500 | 240500 | 9400 |
| 244 | 20240416 | 144000 | 230765366500 | 241500 | 241000 | 241500 | 241000 | 693 |
| 245 | 20240416 | 143900 | 230598265000 | 241500 | 241000 | 241500 | 241000 | 481 |
| 246 | 20240416 | 143800 | 230482248500 | 241000 | 241500 | 241500 | 241000 | 373 |
| 247 | 20240416 | 143700 | 230392280500 | 241500 | 241000 | 241500 | 241000 | 1402 |
| 248 | 20240416 | 143600 | 230054224000 | 241500 | 241000 | 241500 | 241000 | 518 |
| 249 | 20240416 | 143500 | 229929295000 | 241500 | 242000 | 242000 | 241000 | 8508 |
| 250 | 20240416 | 143400 | 227874950500 | 242000 | 241500 | 242000 | 241500 | 5628 |
| 251 | 20240416 | 143300 | 226515727000 | 242000 | 242000 | 242000 | 241500 | 2342 |
| 252 | 20240416 | 143200 | 225949268000 | 242000 | 241500 | 242000 | 241500 | 319 |
| 253 | 20240416 | 143100 | 225872180000 | 242000 | 241500 | 242000 | 241500 | 1365 |
| 254 | 20240416 | 143000 | 225541986000 | 241500 | 242000 | 242000 | 241500 | 3503 |
| 255 | 20240416 | 142900 | 224695074000 | 242000 | 242000 | 242000 | 241500 | 455 |
| 256 | 20240416 | 142800 | 224585127500 | 242000 | 242000 | 242000 | 241500 | 1182 |
| 257 | 20240416 | 142700 | 224299407000 | 242000 | 242000 | 242000 | 241500 | 733 |
| 258 | 20240416 | 142600 | 224122170500 | 241500 | 241500 | 242000 | 241500 | 827 |
| 259 | 20240416 | 142500 | 223922183000 | 242000 | 242000 | 242000 | 241500 | 2802 |
| 260 | 20240416 | 142400 | 223244592000 | 242000 | 242000 | 242000 | 241500 | 728 |
| 261 | 20240416 | 142300 | 223068663500 | 242000 | 241500 | 242000 | 241500 | 2994 |
| 262 | 20240416 | 142200 | 222344265000 | 242000 | 242000 | 242000 | 241500 | 1172 |
| 263 | 20240416 | 142100 | 222060702000 | 241500 | 241500 | 242000 | 241000 | 10305 |
| 264 | 20240416 | 142000 | 219572042500 | 242000 | 241000 | 242000 | 241000 | 7560 |
| 265 | 20240416 | 141900 | 217746379000 | 241000 | 241500 | 241500 | 241000 | 623 |
| 266 | 20240416 | 141800 | 217596131000 | 241500 | 241500 | 241500 | 241000 | 592 |
| 267 | 20240416 | 141700 | 217453361500 | 241500 | 241500 | 241500 | 241000 | 1910 |
| 268 | 20240416 | 141600 | 216992460500 | 241500 | 241500 | 241500 | 241000 | 1510 |
| 269 | 20240416 | 141500 | 216628427500 | 241500 | 241000 | 241500 | 241000 | 2295 |
| 270 | 20240416 | 141400 | 216074469000 | 241500 | 241500 | 241500 | 241000 | 1858 |
| 271 | 20240416 | 141300 | 215626005500 | 241500 | 241500 | 241500 | 241000 | 579 |
| 272 | 20240416 | 141200 | 215486409000 | 241500 | 241000 | 241500 | 241000 | 1550 |
| 273 | 20240416 | 141100 | 215112617500 | 241000 | 241000 | 241500 | 241000 | 713 |
| 274 | 20240416 | 141000 | 214940733000 | 241000 | 241500 | 241500 | 241000 | 492 |
| 275 | 20240416 | 140900 | 214822133000 | 241500 | 241500 | 241500 | 241000 | 423 |
| 276 | 20240416 | 140800 | 214720078000 | 241500 | 241000 | 241500 | 241000 | 1721 |
| 277 | 20240416 | 140700 | 214305239500 | 241500 | 241500 | 241500 | 241000 | 3214 |
| 278 | 20240416 | 140600 | 213529332000 | 241500 | 241500 | 242000 | 241000 | 14529 |
| 279 | 20240416 | 140500 | 210024503500 | 242000 | 242000 | 242000 | 241500 | 3598 |
| 280 | 20240416 | 140400 | 209154776000 | 242000 | 241500 | 242000 | 241500 | 634 |
| 281 | 20240416 | 140300 | 209001562500 | 242000 | 242000 | 242000 | 241500 | 1954 |
| 282 | 20240416 | 140200 | 208528890500 | 242000 | 241500 | 242000 | 241500 | 935 |
| 283 | 20240416 | 140100 | 208302692000 | 241500 | 242000 | 242000 | 241500 | 1756 |
| 284 | 20240416 | 140000 | 207877896000 | 242000 | 241500 | 242000 | 241500 | 1321 |
| 285 | 20240416 | 135900 | 207558631000 | 241500 | 242000 | 242000 | 241500 | 825 |
| 286 | 20240416 | 135800 | 207359200000 | 242000 | 242000 | 242000 | 241500 | 3207 |
| 287 | 20240416 | 135700 | 206583477000 | 242000 | 241500 | 242000 | 241500 | 1483 |
| 288 | 20240416 | 135600 | 206224703000 | 242000 | 242000 | 242500 | 241500 | 3427 |
| 289 | 20240416 | 135500 | 205395823000 | 242500 | 241500 | 242500 | 241500 | 4409 |
| 290 | 20240416 | 135400 | 204329003500 | 242000 | 242000 | 242000 | 241500 | 645 |
| 291 | 20240416 | 135300 | 204173167000 | 241500 | 242000 | 242500 | 241500 | 5508 |
| 292 | 20240416 | 135200 | 202840257500 | 242500 | 242500 | 242500 | 242000 | 2312 |
| 293 | 20240416 | 135100 | 202280461000 | 242000 | 242000 | 242500 | 242000 | 518 |
| 294 | 20240416 | 135000 | 202154996000 | 242500 | 242500 | 242500 | 242000 | 955 |
| 295 | 20240416 | 134900 | 201923786500 | 242500 | 241500 | 242500 | 241500 | 3795 |
| 296 | 20240416 | 134800 | 201005254500 | 242000 | 242000 | 242000 | 241500 | 4121 |
| 297 | 20240416 | 134700 | 200008019000 | 242000 | 242000 | 242000 | 241500 | 709 |
| 298 | 20240416 | 134600 | 199836673000 | 242000 | 241500 | 242000 | 241000 | 3286 |
| 299 | 20240416 | 134500 | 199043061000 | 241500 | 241000 | 241500 | 241000 | 750 |
| 300 | 20240416 | 134400 | 198862143000 | 241000 | 241500 | 241500 | 241000 | 678 |
| 301 | 20240416 | 134300 | 198698703500 | 241500 | 242500 | 242500 | 241000 | 12887 |
| 302 | 20240416 | 134200 | 195582717000 | 242500 | 242000 | 242500 | 242000 | 1145 |
| 303 | 20240416 | 134100 | 195305311000 | 242000 | 242500 | 242500 | 242000 | 3383 |
| 304 | 20240416 | 134000 | 194485220500 | 242500 | 242500 | 242500 | 242000 | 1286 |
| 305 | 20240416 | 133900 | 194173740000 | 242500 | 242500 | 242500 | 242000 | 1758 |
| 306 | 20240416 | 133800 | 193747707000 | 242500 | 242500 | 242500 | 242000 | 2600 |
| 307 | 20240416 | 133700 | 193117407000 | 242500 | 241500 | 242500 | 241500 | 6664 |
| 308 | 20240416 | 133600 | 191504739000 | 241500 | 242000 | 242000 | 241500 | 578 |
| 309 | 20240416 | 133500 | 191364970000 | 242000 | 242000 | 242000 | 241500 | 1942 |
| 310 | 20240416 | 133400 | 190895095000 | 242000 | 242000 | 242000 | 241500 | 195 |
| 311 | 20240416 | 133300 | 190847931000 | 242000 | 241500 | 242000 | 241500 | 3907 |
| 312 | 20240416 | 133200 | 189902479000 | 242000 | 242000 | 242000 | 241500 | 948 |
| 313 | 20240416 | 133100 | 189673175500 | 242000 | 241000 | 242000 | 241000 | 2069 |
| 314 | 20240416 | 133000 | 189173392500 | 241500 | 241500 | 241500 | 241000 | 1457 |
| 315 | 20240416 | 132900 | 188821686000 | 241000 | 241500 | 241500 | 241000 | 1589 |
| 316 | 20240416 | 132800 | 188438100000 | 241500 | 242500 | 242500 | 241000 | 9918 |
| 317 | 20240416 | 132700 | 186040994500 | 242500 | 242500 | 242500 | 242000 | 1063 |
| 318 | 20240416 | 132600 | 185783246000 | 242500 | 242000 | 242500 | 241500 | 3947 |
| 319 | 20240416 | 132500 | 184827968000 | 242000 | 242000 | 242000 | 241500 | 511 |
| 320 | 20240416 | 132400 | 184704446000 | 242000 | 242000 | 242000 | 241500 | 3320 |
| 321 | 20240416 | 132300 | 183901080500 | 242000 | 242000 | 242000 | 241500 | 499 |
| 322 | 20240416 | 132200 | 183780434500 | 241500 | 242000 | 242000 | 241500 | 2276 |
| 323 | 20240416 | 132100 | 183229747500 | 242000 | 242000 | 242000 | 241500 | 357 |
| 324 | 20240416 | 132000 | 183143377500 | 242000 | 242000 | 242000 | 241500 | 313 |
| 325 | 20240416 | 131900 | 183067678500 | 242000 | 242000 | 242000 | 241500 | 3449 |
| 326 | 20240416 | 131800 | 182234215000 | 242000 | 242000 | 242500 | 241500 | 4719 |
| 327 | 20240416 | 131700 | 181092345000 | 241500 | 242000 | 242000 | 241500 | 2617 |
| 328 | 20240416 | 131600 | 180459080000 | 242000 | 241000 | 242000 | 241000 | 7610 |
| 329 | 20240416 | 131500 | 178621330500 | 241500 | 241500 | 241500 | 241000 | 387 |
| 330 | 20240416 | 131400 | 178527922000 | 241500 | 241000 | 241500 | 241000 | 1759 |
| 331 | 20240416 | 131300 | 178103211000 | 241500 | 241500 | 241500 | 241000 | 1461 |
| 332 | 20240416 | 131200 | 177751023000 | 241500 | 241500 | 241500 | 241000 | 767 |
| 333 | 20240416 | 131100 | 177566097000 | 241000 | 241000 | 241500 | 241000 | 1123 |
| 334 | 20240416 | 131000 | 177295325000 | 241500 | 241000 | 241500 | 241000 | 1193 |
| 335 | 20240416 | 130900 | 177007691500 | 241500 | 241000 | 241500 | 241000 | 873 |
| 336 | 20240416 | 130800 | 176797150000 | 241000 | 241500 | 241500 | 241000 | 530 |
| 337 | 20240416 | 130700 | 176669303500 | 241500 | 241500 | 241500 | 241000 | 2953 |
| 338 | 20240416 | 130600 | 175957557000 | 241500 | 242000 | 242000 | 241000 | 3900 |
| 339 | 20240416 | 130500 | 175015681500 | 242000 | 242000 | 242000 | 241500 | 549 |
| 340 | 20240416 | 130400 | 174882975000 | 242000 | 241500 | 242000 | 241500 | 728 |
| 341 | 20240416 | 130300 | 174707063500 | 242000 | 241500 | 242000 | 241500 | 644 |
| 342 | 20240416 | 130200 | 174551407000 | 241500 | 243000 | 243000 | 241500 | 21843 |
| 343 | 20240416 | 130100 | 169264550000 | 243000 | 242500 | 243000 | 242500 | 797 |
| 344 | 20240416 | 130000 | 169071053500 | 242500 | 242500 | 243000 | 242500 | 244 |
| 345 | 20240416 | 125900 | 169011795000 | 243000 | 242500 | 243000 | 242500 | 2156 |
| 346 | 20240416 | 125800 | 168487929000 | 242500 | 243000 | 243000 | 242500 | 497 |
| 347 | 20240416 | 125700 | 168367365500 | 243000 | 243000 | 243000 | 242500 | 1059 |
| 348 | 20240416 | 125600 | 168110469000 | 243000 | 243000 | 243000 | 242500 | 249 |
| 349 | 20240416 | 125500 | 168050039000 | 243000 | 243000 | 243000 | 242500 | 7997 |
| 350 | 20240416 | 125400 | 166106789000 | 243000 | 243000 | 243500 | 243000 | 1297 |
| 351 | 20240416 | 125300 | 165791008000 | 243500 | 243500 | 244000 | 243000 | 6517 |
| 352 | 20240416 | 125200 | 164204119000 | 243500 | 243000 | 244000 | 243000 | 6803 |
| 353 | 20240416 | 125100 | 162547707000 | 243500 | 243000 | 243500 | 243000 | 522 |
| 354 | 20240416 | 125000 | 162420741500 | 243500 | 243500 | 243500 | 243000 | 755 |
| 355 | 20240416 | 124900 | 162237065000 | 243500 | 243500 | 243500 | 243000 | 679 |
| 356 | 20240416 | 124800 | 162071783500 | 243500 | 242000 | 243500 | 242000 | 6548 |
| 357 | 20240416 | 124700 | 160482167000 | 242500 | 242000 | 242500 | 242000 | 1019 |
| 358 | 20240416 | 124600 | 160235234000 | 242500 | 242000 | 242500 | 242000 | 710 |
| 359 | 20240416 | 124500 | 160063308000 | 242000 | 242500 | 242500 | 242000 | 859 |
| 360 | 20240416 | 124400 | 159855035500 | 242500 | 242000 | 242500 | 241500 | 4002 |
| 361 | 20240416 | 124300 | 158886944500 | 241500 | 242500 | 242500 | 241500 | 5091 |
| 362 | 20240416 | 124200 | 157654795500 | 242500 | 242000 | 242500 | 242000 | 3062 |
| 363 | 20240416 | 124100 | 156912364500 | 242000 | 244000 | 244000 | 242000 | 12890 |
| 364 | 20240416 | 124000 | 153779844500 | 244000 | 244000 | 244500 | 243500 | 6146 |
| 365 | 20240416 | 123900 | 152280318000 | 244000 | 243500 | 244500 | 243500 | 6859 |
| 366 | 20240416 | 123800 | 150606369000 | 243500 | 244000 | 244500 | 243500 | 12515 |
| 367 | 20240416 | 123700 | 147552754500 | 244000 | 244000 | 244000 | 243500 | 4605 |
| 368 | 20240416 | 123600 | 146429238000 | 243500 | 244000 | 244000 | 243000 | 6912 |
| 369 | 20240416 | 123500 | 144746196000 | 244000 | 242500 | 244000 | 242500 | 12759 |
| 370 | 20240416 | 123400 | 141642578500 | 243000 | 242500 | 243000 | 242000 | 9691 |
| 371 | 20240416 | 123300 | 139292141000 | 242500 | 242000 | 242500 | 242000 | 11488 |
| 372 | 20240416 | 123200 | 136509933000 | 242000 | 242000 | 242000 | 241500 | 1456 |
| 373 | 20240416 | 123100 | 136157592500 | 242000 | 241500 | 242000 | 241000 | 10125 |
| 374 | 20240416 | 123000 | 133711516500 | 241500 | 241500 | 241500 | 241000 | 1046 |
| 375 | 20240416 | 122900 | 133458911000 | 241000 | 240500 | 241500 | 240500 | 9206 |
| 376 | 20240416 | 122800 | 131240452000 | 241000 | 240000 | 241000 | 240000 | 4280 |
| 377 | 20240416 | 122700 | 130211111000 | 240500 | 239500 | 240500 | 239500 | 22872 |
| 378 | 20240416 | 122600 | 124719656000 | 240000 | 240000 | 240000 | 239500 | 359 |
| 379 | 20240416 | 122500 | 124633631500 | 240000 | 239500 | 240000 | 239500 | 247 |
| 380 | 20240416 | 122400 | 124574406000 | 239500 | 239500 | 240000 | 239500 | 273 |
| 381 | 20240416 | 122300 | 124508977000 | 239500 | 240000 | 240000 | 239500 | 457 |
| 382 | 20240416 | 122200 | 124399386000 | 240000 | 239500 | 240000 | 239500 | 438 |
| 383 | 20240416 | 122100 | 124294402000 | 240000 | 240000 | 240000 | 239500 | 207 |
| 384 | 20240416 | 122000 | 124244755000 | 240000 | 240000 | 240000 | 239500 | 195 |
| 385 | 20240416 | 121900 | 124197969000 | 239500 | 239500 | 240000 | 239500 | 912 |
| 386 | 20240416 | 121800 | 123979519000 | 240000 | 239500 | 240000 | 239000 | 5416 |
| 387 | 20240416 | 121700 | 122682413000 | 239500 | 239500 | 239500 | 239000 | 163 |
| 388 | 20240416 | 121600 | 122643413000 | 239500 | 239000 | 239500 | 239000 | 161 |
| 389 | 20240416 | 121500 | 122604886000 | 239500 | 239500 | 239500 | 239000 | 5007 |
| 390 | 20240416 | 121400 | 121405729000 | 240000 | 240000 | 240000 | 239500 | 407 |
| 391 | 20240416 | 121300 | 121308202000 | 240000 | 239500 | 240000 | 239500 | 759 |
| 392 | 20240416 | 121200 | 121126389500 | 240000 | 240000 | 240000 | 239500 | 706 |
| 393 | 20240416 | 121100 | 120957174500 | 240000 | 239500 | 240000 | 239000 | 447 |
| 394 | 20240416 | 121000 | 120850105000 | 239500 | 239000 | 239500 | 239000 | 6989 |
| 395 | 20240416 | 120900 | 119176322500 | 239500 | 239000 | 239500 | 239000 | 220 |
| 396 | 20240416 | 120800 | 119123674500 | 239000 | 239500 | 239500 | 239000 | 387 |
| 397 | 20240416 | 120700 | 119031127500 | 239500 | 239000 | 239500 | 239000 | 431 |
| 398 | 20240416 | 120600 | 118927972500 | 239500 | 239500 | 239500 | 239000 | 789 |
| 399 | 20240416 | 120500 | 118739322000 | 239500 | 239000 | 239500 | 239000 | 173 |
| 400 | 20240416 | 120400 | 118697908500 | 239500 | 239000 | 239500 | 239000 | 254 |
| 401 | 20240416 | 120300 | 118637117000 | 239500 | 239000 | 239500 | 239000 | 380 |
| 402 | 20240416 | 120200 | 118546198000 | 239500 | 239000 | 239500 | 239000 | 364 |
| 403 | 20240416 | 120100 | 118459053000 | 239500 | 239000 | 239500 | 239000 | 2929 |
| 404 | 20240416 | 120000 | 117757991000 | 239500 | 239500 | 239500 | 239000 | 270 |
| 405 | 20240416 | 115900 | 117693379000 | 239500 | 240000 | 240000 | 239000 | 2991 |
| 406 | 20240416 | 115800 | 116977220500 | 239500 | 239500 | 240000 | 239500 | 187 |
| 407 | 20240416 | 115700 | 116932404500 | 240000 | 240000 | 240000 | 239000 | 8618 |
| 408 | 20240416 | 115600 | 114868490000 | 239500 | 240000 | 240000 | 239500 | 284 |
| 409 | 20240416 | 115500 | 114800400500 | 239500 | 240000 | 240000 | 239500 | 1143 |
| 410 | 20240416 | 115400 | 114526549000 | 240000 | 239500 | 240000 | 239000 | 1952 |
| 411 | 20240416 | 115300 | 114059159000 | 239500 | 239500 | 239500 | 239000 | 505 |
| 412 | 20240416 | 115200 | 113938257500 | 239500 | 239000 | 239500 | 239000 | 6187 |
| 413 | 20240416 | 115100 | 112456710000 | 239500 | 239500 | 239500 | 239000 | 268 |
| 414 | 20240416 | 115000 | 112392578500 | 239000 | 239500 | 239500 | 239000 | 286 |
| 415 | 20240416 | 114900 | 112324159500 | 239500 | 239500 | 239500 | 239000 | 563 |
| 416 | 20240416 | 114800 | 112189432000 | 239000 | 239500 | 239500 | 239000 | 397 |
| 417 | 20240416 | 114700 | 112094437000 | 239000 | 239500 | 240000 | 239000 | 9775 |
| 418 | 20240416 | 114600 | 109754059500 | 239500 | 240000 | 240000 | 239500 | 459 |
| 419 | 20240416 | 114500 | 109644020500 | 240000 | 239500 | 240000 | 239500 | 208 |
| 420 | 20240416 | 114400 | 109594145000 | 239500 | 239000 | 240000 | 239000 | 993 |
| 421 | 20240416 | 114300 | 109356463000 | 239000 | 240000 | 240000 | 239000 | 2050 |
| 422 | 20240416 | 114200 | 108865434000 | 239500 | 240000 | 240000 | 239500 | 420 |
| 423 | 20240416 | 114100 | 108764799500 | 240000 | 239500 | 240000 | 239000 | 2375 |
| 424 | 20240416 | 114000 | 108195985500 | 239500 | 239000 | 239500 | 239000 | 527 |
| 425 | 20240416 | 113900 | 108069984000 | 239000 | 239500 | 240000 | 239000 | 2328 |
| 426 | 20240416 | 113800 | 107512442000 | 240000 | 239500 | 240000 | 239500 | 756 |
| 427 | 20240416 | 113700 | 107331297500 | 240000 | 240000 | 240000 | 239500 | 253 |
| 428 | 20240416 | 113600 | 107270659000 | 239500 | 239500 | 240000 | 239000 | 587 |
| 429 | 20240416 | 113500 | 107130069500 | 239500 | 239000 | 240000 | 239000 | 3944 |
| 430 | 20240416 | 113400 | 106185562500 | 239500 | 239500 | 240000 | 239000 | 1897 |
| 431 | 20240416 | 113300 | 105731391000 | 239500 | 239500 | 239500 | 239000 | 10022 |
| 432 | 20240416 | 113200 | 103331334000 | 239000 | 237500 | 239500 | 237500 | 11109 |
| 433 | 20240416 | 113100 | 100683221000 | 238000 | 239000 | 239000 | 237500 | 10449 |
| 434 | 20240416 | 113000 | 98194141000 | 238500 | 239000 | 239500 | 238500 | 6580 |
| 435 | 20240416 | 112900 | 96621459500 | 239500 | 239500 | 239500 | 239000 | 807 |
| 436 | 20240416 | 112800 | 96428529500 | 239000 | 239000 | 239500 | 239000 | 214 |
| 437 | 20240416 | 112700 | 96377356500 | 239000 | 239500 | 239500 | 239000 | 1030 |
| 438 | 20240416 | 112600 | 96130992000 | 239500 | 240000 | 240000 | 239500 | 4651 |
| 439 | 20240416 | 112500 | 95017046000 | 239500 | 239500 | 240000 | 239500 | 879 |
| 440 | 20240416 | 112400 | 94806454000 | 239500 | 240000 | 240000 | 239500 | 548 |
| 441 | 20240416 | 112300 | 94675090500 | 240000 | 240000 | 240000 | 239500 | 365 |
| 442 | 20240416 | 112200 | 94587637500 | 239500 | 240000 | 240000 | 239500 | 156 |
| 443 | 20240416 | 112100 | 94550220000 | 240000 | 240000 | 240000 | 239000 | 1970 |
| 444 | 20240416 | 112000 | 94078367500 | 240000 | 239500 | 240000 | 239500 | 2180 |
| 445 | 20240416 | 111900 | 93556199000 | 240000 | 239500 | 240000 | 239500 | 5697 |
| 446 | 20240416 | 111800 | 92191631000 | 240000 | 240000 | 240000 | 239500 | 401 |
| 447 | 20240416 | 111700 | 92095485000 | 240000 | 240000 | 240000 | 239500 | 432 |
| 448 | 20240416 | 111600 | 91991930500 | 240000 | 239500 | 240000 | 239500 | 732 |
| 449 | 20240416 | 111500 | 91816565500 | 239500 | 240000 | 240000 | 239500 | 578 |
| 450 | 20240416 | 111400 | 91678042000 | 240000 | 239000 | 240000 | 239000 | 4287 |
| 451 | 20240416 | 111300 | 90651474500 | 239000 | 240000 | 240000 | 239000 | 6979 |
| 452 | 20240416 | 111200 | 88980063000 | 240000 | 240000 | 240000 | 239500 | 240 |
| 453 | 20240416 | 111100 | 88922529000 | 239500 | 240000 | 240000 | 239500 | 1129 |
| 454 | 20240416 | 111000 | 88652026000 | 240000 | 239500 | 240000 | 239500 | 146 |
| 455 | 20240416 | 110900 | 88616996000 | 239500 | 240000 | 240500 | 239500 | 6029 |
| 456 | 20240416 | 110800 | 87169978000 | 240000 | 239500 | 240500 | 239000 | 11677 |
| 457 | 20240416 | 110700 | 84369115500 | 239500 | 240000 | 240000 | 239000 | 2610 |
| 458 | 20240416 | 110600 | 83744034000 | 239500 | 239500 | 240000 | 239500 | 1565 |
| 459 | 20240416 | 110500 | 83369140500 | 239500 | 240500 | 240500 | 239500 | 13185 |
| 460 | 20240416 | 110400 | 80207901000 | 240500 | 240500 | 240500 | 240000 | 1090 |
| 461 | 20240416 | 110300 | 79946122500 | 240000 | 240500 | 240500 | 240000 | 1124 |
| 462 | 20240416 | 110200 | 79676105500 | 240500 | 240500 | 240500 | 240000 | 695 |
| 463 | 20240416 | 110100 | 79509120500 | 240500 | 240000 | 240500 | 240000 | 940 |
| 464 | 20240416 | 110000 | 79283293500 | 240500 | 240500 | 240500 | 240000 | 799 |
| 465 | 20240416 | 105900 | 79091330500 | 240500 | 240500 | 240500 | 240000 | 1126 |
| 466 | 20240416 | 105800 | 78820630500 | 240500 | 240500 | 240500 | 240000 | 2900 |
| 467 | 20240416 | 105700 | 78124216000 | 240500 | 240500 | 240500 | 240000 | 1323 |
| 468 | 20240416 | 105600 | 77806473500 | 240500 | 240500 | 240500 | 240000 | 710 |
| 469 | 20240416 | 105500 | 77635898500 | 240500 | 240000 | 240500 | 239500 | 4187 |
| 470 | 20240416 | 105400 | 76631093000 | 240000 | 240000 | 240500 | 239500 | 3374 |
| 471 | 20240416 | 105300 | 75821452000 | 240000 | 239500 | 240500 | 239500 | 5390 |
| 472 | 20240416 | 105200 | 74528019000 | 239500 | 240000 | 240000 | 239500 | 404 |
| 473 | 20240416 | 105100 | 74431133000 | 240000 | 240000 | 240000 | 239500 | 3827 |
| 474 | 20240416 | 105000 | 73513761000 | 240000 | 240000 | 240000 | 239500 | 6165 |
| 475 | 20240416 | 104900 | 72034226000 | 240000 | 240000 | 240000 | 239500 | 462 |
| 476 | 20240416 | 104800 | 71923425500 | 240000 | 240000 | 240000 | 239500 | 331 |
| 477 | 20240416 | 104700 | 71844006000 | 240000 | 239500 | 240000 | 239500 | 518 |
| 478 | 20240416 | 104600 | 71719853500 | 240000 | 240000 | 240000 | 239500 | 919 |
| 479 | 20240416 | 104500 | 71499673000 | 239500 | 239500 | 240000 | 239000 | 2257 |
| 480 | 20240416 | 104400 | 70959126500 | 239500 | 239500 | 239500 | 239000 | 3229 |
| 481 | 20240416 | 104300 | 70187086500 | 239000 | 239000 | 239500 | 239000 | 2660 |
| 482 | 20240416 | 104200 | 69551219500 | 239000 | 239500 | 240000 | 239000 | 2167 |
| 483 | 20240416 | 104100 | 69032336500 | 239500 | 239500 | 240000 | 239500 | 2327 |
| 484 | 20240416 | 104000 | 68474948500 | 239500 | 239500 | 240000 | 239500 | 659 |
| 485 | 20240416 | 103900 | 68317042000 | 239500 | 240000 | 240000 | 239500 | 342 |
| 486 | 20240416 | 103800 | 68235015000 | 240000 | 240000 | 240000 | 239500 | 514 |
| 487 | 20240416 | 103700 | 68111745000 | 239500 | 239500 | 240000 | 239500 | 746 |
| 488 | 20240416 | 103600 | 67932983500 | 240000 | 240500 | 240500 | 240000 | 3422 |
| 489 | 20240416 | 103500 | 67111593000 | 240500 | 240500 | 240500 | 240000 | 489 |
| 490 | 20240416 | 103400 | 66994044500 | 240000 | 240500 | 240500 | 240000 | 691 |
| 491 | 20240416 | 103300 | 66827912000 | 240000 | 240500 | 240500 | 240000 | 357 |
| 492 | 20240416 | 103200 | 66742144000 | 240500 | 240500 | 240500 | 240000 | 1426 |
| 493 | 20240416 | 103100 | 66399743000 | 240500 | 240500 | 240500 | 240000 | 1519 |
| 494 | 20240416 | 103000 | 66035025000 | 240500 | 240500 | 241000 | 239500 | 5093 |
| 495 | 20240416 | 102900 | 64811558000 | 241000 | 240500 | 241000 | 240500 | 308 |
| 496 | 20240416 | 102800 | 64737361500 | 241000 | 241000 | 241000 | 240500 | 643 |
| 497 | 20240416 | 102700 | 64582465500 | 241000 | 241000 | 241000 | 240500 | 4715 |
| 498 | 20240416 | 102600 | 63446323500 | 241000 | 240000 | 241000 | 240000 | 5799 |
| 499 | 20240416 | 102500 | 62051716000 | 240500 | 240000 | 240500 | 239500 | 2929 |
| 500 | 20240416 | 102400 | 61348611000 | 240000 | 239500 | 240000 | 239000 | 2345 |
| 501 | 20240416 | 102300 | 60786882000 | 240000 | 240000 | 240500 | 239500 | 6606 |
| 502 | 20240416 | 102200 | 59202343000 | 240500 | 240500 | 240500 | 240000 | 531 |
| 503 | 20240416 | 102100 | 59074715500 | 240500 | 240000 | 240500 | 239500 | 3577 |
| 504 | 20240416 | 102000 | 58216152000 | 240000 | 239500 | 240000 | 239000 | 5063 |
| 505 | 20240416 | 101900 | 57003147500 | 239500 | 239500 | 239500 | 239000 | 876 |
| 506 | 20240416 | 101800 | 56793428000 | 239000 | 239500 | 239500 | 239000 | 410 |
| 507 | 20240416 | 101700 | 56695318500 | 239500 | 239000 | 239500 | 239000 | 837 |
| 508 | 20240416 | 101600 | 56495103500 | 239500 | 239000 | 239500 | 239000 | 572 |
| 509 | 20240416 | 101500 | 56358201000 | 239500 | 239500 | 239500 | 239000 | 909 |
| 510 | 20240416 | 101400 | 56140764500 | 239500 | 239500 | 239500 | 239000 | 404 |
| 511 | 20240416 | 101300 | 56044113000 | 239500 | 239000 | 239500 | 239000 | 404 |
| 512 | 20240416 | 101200 | 55947470000 | 239500 | 239500 | 239500 | 239000 | 363 |
| 513 | 20240416 | 101100 | 55860556500 | 239500 | 239000 | 239500 | 239000 | 581 |
| 514 | 20240416 | 101000 | 55721627000 | 239500 | 239000 | 239500 | 239000 | 361 |
| 515 | 20240416 | 100900 | 55635245500 | 239000 | 239500 | 239500 | 239000 | 415 |
| 516 | 20240416 | 100800 | 55535936500 | 239500 | 239500 | 239500 | 239000 | 663 |
| 517 | 20240416 | 100700 | 55377342500 | 239500 | 239500 | 239500 | 239000 | 503 |
| 518 | 20240416 | 100600 | 55257022500 | 239500 | 239000 | 239500 | 239000 | 4300 |
| 519 | 20240416 | 100500 | 54229285000 | 239000 | 239500 | 239500 | 238500 | 4109 |
| 520 | 20240416 | 100400 | 53247276000 | 239000 | 239500 | 239500 | 239000 | 281 |
| 521 | 20240416 | 100300 | 53180002000 | 239500 | 239000 | 239500 | 239000 | 724 |
| 522 | 20240416 | 100200 | 53006688000 | 239500 | 239500 | 239500 | 239000 | 317 |
| 523 | 20240416 | 100100 | 52930787000 | 239500 | 239500 | 239500 | 239000 | 441 |
| 524 | 20240416 | 100000 | 52825189500 | 239000 | 239000 | 239500 | 239000 | 488 |
| 525 | 20240416 | 095900 | 52708321000 | 239000 | 239500 | 240000 | 239000 | 4509 |
| 526 | 20240416 | 095800 | 51628426500 | 239500 | 239500 | 239500 | 239000 | 1335 |
| 527 | 20240416 | 095700 | 51308838000 | 239500 | 240000 | 240000 | 239500 | 3521 |
| 528 | 20240416 | 095600 | 50465444500 | 240000 | 240000 | 240000 | 239500 | 693 |
| 529 | 20240416 | 095500 | 50299172000 | 240000 | 239500 | 240000 | 239500 | 5078 |
| 530 | 20240416 | 095400 | 49082454500 | 239500 | 239500 | 240000 | 239000 | 2603 |
| 531 | 20240416 | 095300 | 48459025000 | 239000 | 239000 | 239500 | 239000 | 1247 |
| 532 | 20240416 | 095200 | 48160885000 | 239000 | 238500 | 239500 | 238500 | 6551 |
| 533 | 20240416 | 095100 | 46596421500 | 238500 | 238000 | 238500 | 237500 | 3524 |
| 534 | 20240416 | 095000 | 45757597000 | 237500 | 238000 | 238000 | 237500 | 1108 |
| 535 | 20240416 | 094900 | 45494250500 | 237500 | 236500 | 238000 | 236500 | 4863 |
| 536 | 20240416 | 094800 | 44340733500 | 237000 | 237000 | 237000 | 236500 | 1748 |
| 537 | 20240416 | 094700 | 43927233500 | 237000 | 237500 | 237500 | 236500 | 8631 |
| 538 | 20240416 | 094600 | 41882265500 | 237500 | 237500 | 237500 | 237000 | 1312 |
| 539 | 20240416 | 094500 | 41571227000 | 237500 | 237000 | 237500 | 237000 | 652 |
| 540 | 20240416 | 094400 | 41416499500 | 237000 | 237500 | 237500 | 237000 | 334 |
| 541 | 20240416 | 094300 | 41337222000 | 237500 | 237500 | 238000 | 237000 | 1722 |
| 542 | 20240416 | 094200 | 40928265500 | 238000 | 237500 | 238000 | 237000 | 1828 |
| 543 | 20240416 | 094100 | 40494210000 | 237500 | 237500 | 237500 | 237000 | 1800 |
| 544 | 20240416 | 094000 | 40067203000 | 237500 | 237500 | 237500 | 237000 | 1394 |
| 545 | 20240416 | 093900 | 39736457000 | 237500 | 237500 | 237500 | 237000 | 445 |
| 546 | 20240416 | 093800 | 39630826500 | 237500 | 237500 | 238000 | 237000 | 1600 |
| 547 | 20240416 | 093700 | 39250845500 | 237500 | 238000 | 238000 | 237000 | 6973 |
| 548 | 20240416 | 093600 | 37594870000 | 237500 | 238000 | 238000 | 237500 | 686 |
| 549 | 20240416 | 093500 | 37431683000 | 238000 | 237500 | 238000 | 237500 | 750 |
| 550 | 20240416 | 093400 | 37253344500 | 238000 | 237500 | 238000 | 237500 | 1247 |
| 551 | 20240416 | 093300 | 36957109000 | 238000 | 237500 | 238000 | 237500 | 641 |
| 552 | 20240416 | 093200 | 36804784000 | 237500 | 238500 | 238500 | 237500 | 4473 |
| 553 | 20240416 | 093100 | 35740828500 | 238000 | 238000 | 238500 | 238000 | 369 |
| 554 | 20240416 | 093000 | 35652919500 | 238500 | 239000 | 239000 | 238000 | 3940 |
| 555 | 20240416 | 092900 | 34713336000 | 239000 | 238500 | 239000 | 238000 | 2109 |
| 556 | 20240416 | 092800 | 34210228000 | 238500 | 238500 | 238500 | 238000 | 4052 |
| 557 | 20240416 | 092700 | 33243970000 | 238500 | 238000 | 238500 | 238000 | 5267 |
| 558 | 20240416 | 092600 | 31988206000 | 238500 | 238000 | 239000 | 237500 | 9633 |
| 559 | 20240416 | 092500 | 29693760000 | 238000 | 238000 | 238000 | 237500 | 615 |
| 560 | 20240416 | 092400 | 29547520500 | 238000 | 238000 | 238000 | 237500 | 1895 |
| 561 | 20240416 | 092300 | 29096958000 | 238000 | 238000 | 238000 | 237500 | 741 |
| 562 | 20240416 | 092200 | 28920870000 | 237500 | 237500 | 238000 | 237500 | 1350 |
| 563 | 20240416 | 092100 | 28599824500 | 237500 | 237500 | 238000 | 237000 | 2188 |
| 564 | 20240416 | 092000 | 28080188500 | 237500 | 238000 | 238500 | 237000 | 9799 |
| 565 | 20240416 | 091900 | 25749931500 | 238500 | 239500 | 239500 | 238000 | 8459 |
| 566 | 20240416 | 091800 | 23730577000 | 239000 | 239500 | 239500 | 239000 | 359 |
| 567 | 20240416 | 091700 | 23644674000 | 239000 | 239000 | 239500 | 239000 | 422 |
| 568 | 20240416 | 091600 | 23543740000 | 239500 | 239000 | 240000 | 238500 | 6726 |
| 569 | 20240416 | 091500 | 21933612500 | 239000 | 239000 | 239500 | 238500 | 2623 |
| 570 | 20240416 | 091400 | 21307054000 | 239000 | 239500 | 240000 | 239000 | 5092 |
| 571 | 20240416 | 091300 | 20088821500 | 240000 | 240500 | 240500 | 239500 | 5976 |
| 572 | 20240416 | 091200 | 18654947000 | 240000 | 240500 | 240500 | 240000 | 1273 |
| 573 | 20240416 | 091100 | 18349001000 | 240000 | 240000 | 240500 | 240000 | 2972 |
| 574 | 20240416 | 091000 | 17634464500 | 240500 | 240000 | 240500 | 240000 | 1278 |
| 575 | 20240416 | 090900 | 17327496000 | 240500 | 240000 | 240500 | 240000 | 1479 |
| 576 | 20240416 | 090800 | 16972253500 | 240000 | 239000 | 240500 | 239000 | 9068 |
| 577 | 20240416 | 090700 | 14797072000 | 239500 | 239500 | 240500 | 239000 | 6732 |
| 578 | 20240416 | 090600 | 13182865000 | 239500 | 241000 | 241000 | 239500 | 11529 |
| 579 | 20240416 | 090500 | 10411979500 | 241000 | 240500 | 241500 | 240000 | 4569 |
| 580 | 20240416 | 090400 | 9311463000 | 240000 | 240500 | 241000 | 240000 | 8534 |
| 581 | 20240416 | 090300 | 7257870000 | 240500 | 240500 | 240500 | 240000 | 1469 |
| 582 | 20240416 | 090200 | 6904889000 | 240000 | 238500 | 240500 | 238500 | 8849 |
| 583 | 20240416 | 090100 | 4786246000 | 239000 | 239500 | 239500 | 238000 | 4715 |
| 584 | 20240416 | 090000 | 3661164500 | 239500 | 239000 | 240500 | 238500 | 15274 |