36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 192300 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 2777 |
| 3 | 20240416 | 192200 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 4 | 20240416 | 192100 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 5 | 20240416 | 192000 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 6 | 20240416 | 191900 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 7 | 20240416 | 191800 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 8 | 20240416 | 191700 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 9 | 20240416 | 191600 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 10 | 20240416 | 191500 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 11 | 20240416 | 191400 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 12 | 20240416 | 191300 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 13 | 20240416 | 191200 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 14 | 20240416 | 191100 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 15 | 20240416 | 191000 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 16 | 20240416 | 190900 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 17 | 20240416 | 190800 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 18 | 20240416 | 190700 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 19 | 20240416 | 190600 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 20 | 20240416 | 190500 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 21 | 20240416 | 190400 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 22 | 20240416 | 190300 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 23 | 20240416 | 190200 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 24 | 20240416 | 190100 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 25 | 20240416 | 190000 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 26 | 20240416 | 185900 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 27 | 20240416 | 185800 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 28 | 20240416 | 185700 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 29 | 20240416 | 185600 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 30 | 20240416 | 185500 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 31 | 20240416 | 185400 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 32 | 20240416 | 185300 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 2777 |
| 33 | 20240416 | 185200 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 34 | 20240416 | 185100 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 35 | 20240416 | 185000 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 36 | 20240416 | 184900 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 37 | 20240416 | 184800 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 38 | 20240416 | 184700 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 39 | 20240416 | 184600 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 40 | 20240416 | 184500 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 41 | 20240416 | 184400 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 42 | 20240416 | 184300 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 43 | 20240416 | 184200 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 44 | 20240416 | 184100 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 45 | 20240416 | 184000 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 46 | 20240416 | 183900 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 47 | 20240416 | 183800 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 48 | 20240416 | 183700 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 49 | 20240416 | 183600 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 50 | 20240416 | 183500 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 51 | 20240416 | 183400 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 52 | 20240416 | 183300 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 53 | 20240416 | 183200 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 54 | 20240416 | 183100 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 55 | 20240416 | 183000 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 56 | 20240416 | 182900 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 57 | 20240416 | 182800 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 58 | 20240416 | 182700 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 59 | 20240416 | 182600 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 60 | 20240416 | 182500 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 61 | 20240416 | 182400 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 62 | 20240416 | 182300 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 2777 |
| 63 | 20240416 | 182200 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 64 | 20240416 | 182100 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 65 | 20240416 | 182000 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 66 | 20240416 | 181900 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 67 | 20240416 | 181800 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 68 | 20240416 | 181700 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 69 | 20240416 | 181600 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 70 | 20240416 | 181500 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 71 | 20240416 | 181400 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 72 | 20240416 | 181300 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 73 | 20240416 | 181200 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 74 | 20240416 | 181100 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 75 | 20240416 | 181000 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 76 | 20240416 | 180900 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 77 | 20240416 | 180800 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 78 | 20240416 | 180700 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 79 | 20240416 | 180600 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 80 | 20240416 | 180500 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 81 | 20240416 | 180400 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 82 | 20240416 | 180300 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 83 | 20240416 | 180200 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 84 | 20240416 | 180100 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 85 | 20240416 | 180000 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 86 | 20240416 | 175900 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 87 | 20240416 | 175800 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 88 | 20240416 | 175700 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 89 | 20240416 | 175600 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 90 | 20240416 | 175500 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 91 | 20240416 | 175400 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 92 | 20240416 | 175300 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 2777 |
| 93 | 20240416 | 175200 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 94 | 20240416 | 175100 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 95 | 20240416 | 175000 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 96 | 20240416 | 174900 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 97 | 20240416 | 174800 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 98 | 20240416 | 174700 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 99 | 20240416 | 174600 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 100 | 20240416 | 174500 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 101 | 20240416 | 174400 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 102 | 20240416 | 174300 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 103 | 20240416 | 174200 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 104 | 20240416 | 174100 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 105 | 20240416 | 174000 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 106 | 20240416 | 173900 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 107 | 20240416 | 173800 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 108 | 20240416 | 173700 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 109 | 20240416 | 173600 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 110 | 20240416 | 173500 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 111 | 20240416 | 173400 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 112 | 20240416 | 173300 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 113 | 20240416 | 173200 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 114 | 20240416 | 173100 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 115 | 20240416 | 173000 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 116 | 20240416 | 172900 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 117 | 20240416 | 172800 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 118 | 20240416 | 172700 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 119 | 20240416 | 172600 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 120 | 20240416 | 172500 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 121 | 20240416 | 172400 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 122 | 20240416 | 172300 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 2777 |
| 123 | 20240416 | 172200 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 124 | 20240416 | 172100 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 125 | 20240416 | 172000 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 126 | 20240416 | 171900 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 127 | 20240416 | 171800 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 128 | 20240416 | 171700 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 129 | 20240416 | 171600 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 130 | 20240416 | 171500 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 131 | 20240416 | 171400 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 132 | 20240416 | 171300 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 133 | 20240416 | 171200 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 134 | 20240416 | 171100 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 135 | 20240416 | 171000 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 136 | 20240416 | 170900 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 137 | 20240416 | 170800 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 138 | 20240416 | 170700 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 139 | 20240416 | 170600 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 140 | 20240416 | 170500 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 141 | 20240416 | 170400 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 142 | 20240416 | 170300 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 143 | 20240416 | 170200 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 144 | 20240416 | 170100 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 145 | 20240416 | 170000 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 146 | 20240416 | 165900 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 147 | 20240416 | 165800 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 148 | 20240416 | 165700 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 149 | 20240416 | 165600 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 150 | 20240416 | 165500 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 151 | 20240416 | 165400 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 152 | 20240416 | 165300 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 2777 |
| 153 | 20240416 | 165200 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 154 | 20240416 | 165100 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 155 | 20240416 | 165000 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 156 | 20240416 | 164900 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 157 | 20240416 | 164800 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 158 | 20240416 | 164700 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 159 | 20240416 | 164600 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 160 | 20240416 | 164500 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 161 | 20240416 | 164400 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 162 | 20240416 | 164300 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 163 | 20240416 | 164200 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 164 | 20240416 | 164100 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 165 | 20240416 | 164000 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 166 | 20240416 | 163900 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 167 | 20240416 | 163800 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 168 | 20240416 | 163700 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 169 | 20240416 | 163600 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 170 | 20240416 | 163500 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 171 | 20240416 | 163400 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 172 | 20240416 | 163300 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 173 | 20240416 | 163200 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 174 | 20240416 | 163100 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 175 | 20240416 | 163000 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 176 | 20240416 | 162900 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 177 | 20240416 | 162800 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 178 | 20240416 | 162700 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 179 | 20240416 | 162600 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 180 | 20240416 | 162500 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 181 | 20240416 | 162400 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 182 | 20240416 | 162300 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 2777 |
| 183 | 20240416 | 162200 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 184 | 20240416 | 162100 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 185 | 20240416 | 162000 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 186 | 20240416 | 161900 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 187 | 20240416 | 161800 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 188 | 20240416 | 161700 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 189 | 20240416 | 161600 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 190 | 20240416 | 161500 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 191 | 20240416 | 161400 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 192 | 20240416 | 161300 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 193 | 20240416 | 161200 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 194 | 20240416 | 161100 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 195 | 20240416 | 161000 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 196 | 20240416 | 160900 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 197 | 20240416 | 160800 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 198 | 20240416 | 160700 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 199 | 20240416 | 160600 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 200 | 20240416 | 160500 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 201 | 20240416 | 160400 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 202 | 20240416 | 160300 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 203 | 20240416 | 160200 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 204 | 20240416 | 160100 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 205 | 20240416 | 160000 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 206 | 20240416 | 155900 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 207 | 20240416 | 155800 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 208 | 20240416 | 155700 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 209 | 20240416 | 155600 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 210 | 20240416 | 155500 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 211 | 20240416 | 155400 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 212 | 20240416 | 155300 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 2777 |
| 213 | 20240416 | 155200 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 214 | 20240416 | 155100 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 215 | 20240416 | 155000 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 216 | 20240416 | 154900 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 217 | 20240416 | 154800 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 218 | 20240416 | 154700 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 219 | 20240416 | 154600 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 220 | 20240416 | 154500 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 221 | 20240416 | 154400 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 222 | 20240416 | 154300 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 223 | 20240416 | 154200 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 224 | 20240416 | 154100 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 225 | 20240416 | 154000 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 226 | 20240416 | 153900 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 227 | 20240416 | 153800 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 228 | 20240416 | 153700 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 229 | 20240416 | 153600 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 230 | 20240416 | 153500 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 231 | 20240416 | 153400 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 232 | 20240416 | 153300 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 233 | 20240416 | 153200 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 234 | 20240416 | 153100 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 235 | 20240416 | 153000 | 33441061500 | 373000 | 373000 | 373000 | 373000 | 2777 |
| 236 | 20240416 | 152900 | 32405240500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 237 | 20240416 | 152800 | 32405240500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 238 | 20240416 | 152700 | 32405240500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 239 | 20240416 | 152600 | 32405240500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 240 | 20240416 | 152500 | 32405240500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 241 | 20240416 | 152400 | 32405240500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 242 | 20240416 | 152300 | 32405240500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 243 | 20240416 | 152200 | 32405240500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 244 | 20240416 | 152100 | 32405240500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 245 | 20240416 | 152000 | 32405240500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 246 | 20240416 | 151900 | 32405240500 | 373500 | 374000 | 374000 | 371500 | 476 |
| 247 | 20240416 | 151800 | 32227820000 | 373500 | 373500 | 374000 | 372500 | 352 |
| 248 | 20240416 | 151700 | 32096440500 | 373500 | 373500 | 374000 | 373500 | 265 |
| 249 | 20240416 | 151600 | 31997453000 | 373500 | 373500 | 374000 | 373000 | 80 |
| 250 | 20240416 | 151500 | 31967582500 | 373500 | 374000 | 374000 | 373500 | 170 |
| 251 | 20240416 | 151400 | 31904064000 | 374000 | 374000 | 374000 | 373500 | 223 |
| 252 | 20240416 | 151300 | 31820751000 | 374000 | 373500 | 374000 | 373500 | 55 |
| 253 | 20240416 | 151200 | 31800191500 | 373500 | 373500 | 374000 | 373500 | 74 |
| 254 | 20240416 | 151100 | 31772531500 | 374000 | 374000 | 374000 | 373500 | 45 |
| 255 | 20240416 | 151000 | 31755707500 | 374000 | 373500 | 374000 | 373500 | 31 |
| 256 | 20240416 | 150900 | 31744122500 | 374000 | 373500 | 374000 | 373500 | 52 |
| 257 | 20240416 | 150800 | 31724682000 | 373500 | 374000 | 374000 | 373500 | 54 |
| 258 | 20240416 | 150700 | 31704501500 | 373500 | 374500 | 374500 | 373500 | 132 |
| 259 | 20240416 | 150600 | 31655118500 | 374500 | 374000 | 374500 | 374000 | 314 |
| 260 | 20240416 | 150500 | 31537676500 | 374000 | 373500 | 374000 | 373000 | 222 |
| 261 | 20240416 | 150400 | 31454756500 | 374000 | 374000 | 374000 | 373500 | 60 |
| 262 | 20240416 | 150300 | 31432329000 | 374000 | 374000 | 374000 | 373500 | 89 |
| 263 | 20240416 | 150200 | 31399069500 | 374000 | 374000 | 374000 | 373500 | 99 |
| 264 | 20240416 | 150100 | 31362065000 | 374000 | 374500 | 374500 | 373500 | 238 |
| 265 | 20240416 | 150000 | 31273017500 | 374500 | 374500 | 374500 | 374000 | 121 |
| 266 | 20240416 | 145900 | 31227744000 | 374500 | 374500 | 374500 | 374000 | 145 |
| 267 | 20240416 | 145800 | 31173442000 | 374500 | 374500 | 375000 | 373500 | 437 |
| 268 | 20240416 | 145700 | 31009857500 | 374000 | 374000 | 374500 | 374000 | 169 |
| 269 | 20240416 | 145600 | 30946577500 | 374000 | 373500 | 374000 | 373000 | 609 |
| 270 | 20240416 | 145500 | 30718973000 | 373000 | 373500 | 373500 | 373000 | 213 |
| 271 | 20240416 | 145400 | 30639459000 | 373000 | 373000 | 373500 | 373000 | 159 |
| 272 | 20240416 | 145300 | 30580123500 | 373000 | 372500 | 373500 | 372000 | 555 |
| 273 | 20240416 | 145200 | 30373330500 | 372000 | 372500 | 372500 | 372000 | 198 |
| 274 | 20240416 | 145100 | 30299667500 | 372500 | 373000 | 373000 | 372000 | 64 |
| 275 | 20240416 | 145000 | 30275816000 | 372500 | 372500 | 373000 | 372000 | 302 |
| 276 | 20240416 | 144900 | 30163298500 | 373000 | 373000 | 373000 | 372500 | 63 |
| 277 | 20240416 | 144800 | 30139825500 | 373000 | 373000 | 373500 | 372000 | 327 |
| 278 | 20240416 | 144700 | 30017921000 | 373500 | 373500 | 373500 | 373000 | 41 |
| 279 | 20240416 | 144600 | 30002623000 | 373500 | 371500 | 373500 | 371500 | 1173 |
| 280 | 20240416 | 144500 | 29565635500 | 371500 | 371500 | 372000 | 371500 | 93 |
| 281 | 20240416 | 144400 | 29531071500 | 372000 | 371500 | 372000 | 371000 | 127 |
| 282 | 20240416 | 144300 | 29483885000 | 372000 | 371500 | 372000 | 371500 | 197 |
| 283 | 20240416 | 144200 | 29410694500 | 371500 | 372000 | 372000 | 371500 | 291 |
| 284 | 20240416 | 144100 | 29302497000 | 372500 | 372500 | 373000 | 372500 | 1063 |
| 285 | 20240416 | 144000 | 28906515500 | 372500 | 372500 | 373000 | 372500 | 177 |
| 286 | 20240416 | 143900 | 28840565500 | 372500 | 373000 | 373500 | 372500 | 445 |
| 287 | 20240416 | 143800 | 28674565500 | 373500 | 373500 | 373500 | 373000 | 398 |
| 288 | 20240416 | 143700 | 28525932000 | 373500 | 374000 | 374000 | 373000 | 278 |
| 289 | 20240416 | 143600 | 28422098500 | 374000 | 373500 | 374000 | 373500 | 100 |
| 290 | 20240416 | 143500 | 28384730000 | 373500 | 373500 | 374000 | 373500 | 58 |
| 291 | 20240416 | 143400 | 28363058000 | 374000 | 374000 | 374000 | 373500 | 63 |
| 292 | 20240416 | 143300 | 28339504000 | 373500 | 373500 | 374000 | 373500 | 44 |
| 293 | 20240416 | 143200 | 28323058500 | 374000 | 373500 | 374000 | 373500 | 26 |
| 294 | 20240416 | 143100 | 28313337000 | 374000 | 374500 | 374500 | 373500 | 192 |
| 295 | 20240416 | 143000 | 28241529000 | 374500 | 374000 | 374500 | 373500 | 443 |
| 296 | 20240416 | 142900 | 28075853000 | 373500 | 374000 | 374000 | 373500 | 57 |
| 297 | 20240416 | 142800 | 28054548500 | 374000 | 373500 | 374000 | 373500 | 70 |
| 298 | 20240416 | 142700 | 28028391000 | 373500 | 373500 | 374000 | 373500 | 95 |
| 299 | 20240416 | 142600 | 27992876000 | 374000 | 373000 | 374000 | 373000 | 405 |
| 300 | 20240416 | 142500 | 27841615500 | 373500 | 373500 | 373500 | 373000 | 59 |
| 301 | 20240416 | 142400 | 27819595500 | 373000 | 373000 | 373500 | 373000 | 67 |
| 302 | 20240416 | 142300 | 27794592000 | 373500 | 373500 | 373500 | 373000 | 101 |
| 303 | 20240416 | 142200 | 27756900500 | 373500 | 374000 | 374000 | 373000 | 377 |
| 304 | 20240416 | 142100 | 27616089500 | 374000 | 374000 | 374000 | 373500 | 68 |
| 305 | 20240416 | 142000 | 27590679000 | 373500 | 374000 | 374000 | 373500 | 102 |
| 306 | 20240416 | 141900 | 27552563500 | 373500 | 373500 | 374000 | 373500 | 60 |
| 307 | 20240416 | 141800 | 27530131500 | 373500 | 373500 | 374000 | 373500 | 55 |
| 308 | 20240416 | 141700 | 27509579000 | 374000 | 374000 | 374000 | 374000 | 42 |
| 309 | 20240416 | 141600 | 27493871000 | 374000 | 374000 | 374500 | 373500 | 210 |
| 310 | 20240416 | 141500 | 27415343000 | 374500 | 374500 | 374500 | 374000 | 42 |
| 311 | 20240416 | 141400 | 27399616500 | 374500 | 374500 | 374500 | 374000 | 70 |
| 312 | 20240416 | 141300 | 27373427500 | 374500 | 374500 | 374500 | 374000 | 51 |
| 313 | 20240416 | 141200 | 27354329000 | 374500 | 374500 | 374500 | 374000 | 29 |
| 314 | 20240416 | 141100 | 27343472500 | 374500 | 374500 | 374500 | 374000 | 44 |
| 315 | 20240416 | 141000 | 27327003000 | 374500 | 374500 | 374500 | 374500 | 40 |
| 316 | 20240416 | 140900 | 27312023000 | 374000 | 375000 | 375000 | 374000 | 74 |
| 317 | 20240416 | 140800 | 27284309000 | 374500 | 374000 | 374500 | 373500 | 641 |
| 318 | 20240416 | 140700 | 27044500000 | 374000 | 373500 | 374000 | 373500 | 27 |
| 319 | 20240416 | 140600 | 27034404000 | 374000 | 373500 | 374000 | 373500 | 59 |
| 320 | 20240416 | 140500 | 27012352500 | 374000 | 374000 | 374000 | 373500 | 69 |
| 321 | 20240416 | 140400 | 26986556500 | 374000 | 373500 | 374000 | 373500 | 68 |
| 322 | 20240416 | 140300 | 26961152000 | 374000 | 373500 | 374000 | 373000 | 262 |
| 323 | 20240416 | 140200 | 26863282000 | 373000 | 373000 | 373500 | 372000 | 371 |
| 324 | 20240416 | 140100 | 26724974000 | 373000 | 372500 | 373000 | 372500 | 245 |
| 325 | 20240416 | 140000 | 26633698000 | 373000 | 373000 | 373000 | 372500 | 57 |
| 326 | 20240416 | 135900 | 26612454000 | 373000 | 373000 | 373500 | 372500 | 243 |
| 327 | 20240416 | 135800 | 26521820000 | 373500 | 373500 | 373500 | 373000 | 68 |
| 328 | 20240416 | 135700 | 26496437000 | 373500 | 373500 | 373500 | 373000 | 193 |
| 329 | 20240416 | 135600 | 26424412500 | 373500 | 373500 | 373500 | 373000 | 157 |
| 330 | 20240416 | 135500 | 26365793000 | 373500 | 373500 | 373500 | 373000 | 47 |
| 331 | 20240416 | 135400 | 26348253500 | 373500 | 373500 | 373500 | 373000 | 112 |
| 332 | 20240416 | 135300 | 26306429500 | 373500 | 374000 | 374000 | 373500 | 91 |
| 333 | 20240416 | 135200 | 26272433500 | 374000 | 374000 | 374000 | 373500 | 77 |
| 334 | 20240416 | 135100 | 26243663500 | 374000 | 374000 | 374000 | 373500 | 86 |
| 335 | 20240416 | 135000 | 26211529500 | 373500 | 373500 | 374000 | 373500 | 127 |
| 336 | 20240416 | 134900 | 26164056500 | 374000 | 374000 | 374000 | 373500 | 88 |
| 337 | 20240416 | 134800 | 26131171500 | 374000 | 374000 | 374000 | 373500 | 69 |
| 338 | 20240416 | 134700 | 26105389500 | 374000 | 374500 | 374500 | 373500 | 252 |
| 339 | 20240416 | 134600 | 26011038000 | 374500 | 374000 | 374500 | 373000 | 394 |
| 340 | 20240416 | 134500 | 25863787500 | 373500 | 374000 | 374500 | 373500 | 235 |
| 341 | 20240416 | 134400 | 25775910500 | 374500 | 374500 | 374500 | 374000 | 79 |
| 342 | 20240416 | 134300 | 25746346500 | 374500 | 374500 | 374500 | 374000 | 60 |
| 343 | 20240416 | 134200 | 25723891500 | 375000 | 375000 | 375000 | 374500 | 276 |
| 344 | 20240416 | 134100 | 25620519000 | 375000 | 375000 | 375500 | 375000 | 183 |
| 345 | 20240416 | 134000 | 25551891000 | 375000 | 375000 | 375500 | 375000 | 207 |
| 346 | 20240416 | 133900 | 25474256500 | 375000 | 376500 | 376500 | 375000 | 278 |
| 347 | 20240416 | 133800 | 25369811500 | 376500 | 376500 | 376500 | 376000 | 222 |
| 348 | 20240416 | 133700 | 25286281000 | 376500 | 376500 | 376500 | 376000 | 88 |
| 349 | 20240416 | 133600 | 25253171000 | 376500 | 376000 | 376500 | 376000 | 15 |
| 350 | 20240416 | 133500 | 25247524500 | 376500 | 376000 | 376500 | 376000 | 132 |
| 351 | 20240416 | 133400 | 25197877500 | 376000 | 377000 | 377000 | 376000 | 194 |
| 352 | 20240416 | 133300 | 25124855500 | 377000 | 377000 | 377000 | 376500 | 23 |
| 353 | 20240416 | 133200 | 25116185500 | 377000 | 377000 | 377000 | 376500 | 196 |
| 354 | 20240416 | 133100 | 25042379500 | 377000 | 377000 | 377000 | 376500 | 39 |
| 355 | 20240416 | 133000 | 25027678500 | 377000 | 376500 | 377000 | 376500 | 235 |
| 356 | 20240416 | 132900 | 24939108500 | 377000 | 377000 | 377000 | 376500 | 65 |
| 357 | 20240416 | 132800 | 24914605500 | 377000 | 377000 | 377000 | 376500 | 70 |
| 358 | 20240416 | 132700 | 24888222000 | 377000 | 377000 | 377000 | 376500 | 98 |
| 359 | 20240416 | 132600 | 24851283500 | 376500 | 377000 | 377000 | 376500 | 60 |
| 360 | 20240416 | 132500 | 24828675500 | 377000 | 377000 | 377000 | 376500 | 63 |
| 361 | 20240416 | 132400 | 24804932000 | 377000 | 375500 | 377000 | 375500 | 804 |
| 362 | 20240416 | 132300 | 24502684000 | 375500 | 375000 | 375500 | 375000 | 512 |
| 363 | 20240416 | 132200 | 24310672000 | 374500 | 375000 | 375000 | 374500 | 77 |
| 364 | 20240416 | 132100 | 24281804500 | 375000 | 375000 | 375000 | 374500 | 70 |
| 365 | 20240416 | 132000 | 24255563000 | 375000 | 374500 | 375000 | 374500 | 102 |
| 366 | 20240416 | 131900 | 24217336000 | 374500 | 375000 | 375000 | 374500 | 109 |
| 367 | 20240416 | 131800 | 24176465000 | 374500 | 374500 | 375000 | 374500 | 66 |
| 368 | 20240416 | 131700 | 24151725500 | 375000 | 375000 | 375000 | 374500 | 73 |
| 369 | 20240416 | 131600 | 24124362000 | 375000 | 375000 | 375000 | 374500 | 41 |
| 370 | 20240416 | 131500 | 24108994500 | 375000 | 374500 | 375000 | 374500 | 44 |
| 371 | 20240416 | 131400 | 24092504500 | 374500 | 375000 | 375000 | 374500 | 53 |
| 372 | 20240416 | 131300 | 24072645500 | 374500 | 375000 | 375000 | 374500 | 90 |
| 373 | 20240416 | 131200 | 24038913000 | 375000 | 375500 | 375500 | 375000 | 222 |
| 374 | 20240416 | 131100 | 23955653500 | 375500 | 375500 | 375500 | 375500 | 91 |
| 375 | 20240416 | 131000 | 23921483000 | 375500 | 375500 | 375500 | 375000 | 58 |
| 376 | 20240416 | 130900 | 23899718500 | 375500 | 374500 | 375500 | 374500 | 743 |
| 377 | 20240416 | 130800 | 23621277000 | 374500 | 374500 | 374500 | 374000 | 58 |
| 378 | 20240416 | 130700 | 23599572500 | 374000 | 374000 | 374500 | 374000 | 138 |
| 379 | 20240416 | 130600 | 23547949500 | 374500 | 374000 | 374500 | 374000 | 49 |
| 380 | 20240416 | 130500 | 23529607000 | 374500 | 374500 | 374500 | 374000 | 49 |
| 381 | 20240416 | 130400 | 23511270500 | 374500 | 374500 | 374500 | 374000 | 69 |
| 382 | 20240416 | 130300 | 23485439000 | 374500 | 374500 | 374500 | 374000 | 42 |
| 383 | 20240416 | 130200 | 23469721500 | 374500 | 374000 | 374500 | 374000 | 44 |
| 384 | 20240416 | 130100 | 23453247000 | 374500 | 374000 | 374500 | 374000 | 77 |
| 385 | 20240416 | 130000 | 23424426000 | 374000 | 374500 | 374500 | 374000 | 38 |
| 386 | 20240416 | 125900 | 23410200500 | 374500 | 374500 | 374500 | 374000 | 32 |
| 387 | 20240416 | 125800 | 23398218500 | 374500 | 374500 | 374500 | 374000 | 52 |
| 388 | 20240416 | 125700 | 23378760500 | 374500 | 374500 | 374500 | 374000 | 38 |
| 389 | 20240416 | 125600 | 23364534500 | 374500 | 374500 | 374500 | 374000 | 74 |
| 390 | 20240416 | 125500 | 23336844000 | 374000 | 374500 | 374500 | 374000 | 23 |
| 391 | 20240416 | 125400 | 23328235500 | 374500 | 374500 | 374500 | 374000 | 160 |
| 392 | 20240416 | 125300 | 23268371000 | 374500 | 374500 | 374500 | 374000 | 44 |
| 393 | 20240416 | 125200 | 23251900500 | 374500 | 374500 | 374500 | 374000 | 48 |
| 394 | 20240416 | 125100 | 23233932000 | 374500 | 374500 | 374500 | 374000 | 153 |
| 395 | 20240416 | 125000 | 23176692500 | 374500 | 374500 | 374500 | 374500 | 44 |
| 396 | 20240416 | 124900 | 23160214500 | 374500 | 374500 | 374500 | 374000 | 114 |
| 397 | 20240416 | 124800 | 23117522000 | 374500 | 374500 | 374500 | 374000 | 35 |
| 398 | 20240416 | 124700 | 23104425000 | 374500 | 374500 | 374500 | 374500 | 66 |
| 399 | 20240416 | 124600 | 23079708000 | 374500 | 374500 | 374500 | 374000 | 41 |
| 400 | 20240416 | 124500 | 23064361000 | 374500 | 374500 | 374500 | 374500 | 144 |
| 401 | 20240416 | 124400 | 23010433000 | 374500 | 374500 | 374500 | 374000 | 45 |
| 402 | 20240416 | 124300 | 22993583500 | 374500 | 374500 | 374500 | 374000 | 48 |
| 403 | 20240416 | 124200 | 22975615000 | 374500 | 374500 | 374500 | 374500 | 35 |
| 404 | 20240416 | 124100 | 22962507500 | 374500 | 375000 | 375000 | 374500 | 236 |
| 405 | 20240416 | 124000 | 22874123000 | 375000 | 375000 | 375000 | 374500 | 48 |
| 406 | 20240416 | 123900 | 22856124000 | 375000 | 375000 | 375000 | 374500 | 53 |
| 407 | 20240416 | 123800 | 22836256000 | 375000 | 375500 | 375500 | 375000 | 96 |
| 408 | 20240416 | 123700 | 22800252500 | 375500 | 375000 | 375500 | 375000 | 99 |
| 409 | 20240416 | 123600 | 22763112000 | 375000 | 375000 | 375000 | 374500 | 41 |
| 410 | 20240416 | 123500 | 22747744500 | 375000 | 375000 | 375000 | 375000 | 55 |
| 411 | 20240416 | 123400 | 22727119500 | 375000 | 375500 | 375500 | 375000 | 198 |
| 412 | 20240416 | 123300 | 22652863000 | 375500 | 375500 | 375500 | 375000 | 65 |
| 413 | 20240416 | 123200 | 22628476500 | 375500 | 375500 | 375500 | 375000 | 23 |
| 414 | 20240416 | 123100 | 22619841500 | 375500 | 375500 | 375500 | 375000 | 46 |
| 415 | 20240416 | 123000 | 22602578000 | 375500 | 375000 | 375500 | 374500 | 155 |
| 416 | 20240416 | 122900 | 22544457000 | 375000 | 375000 | 375000 | 374500 | 94 |
| 417 | 20240416 | 122800 | 22509215500 | 375000 | 375000 | 375000 | 374500 | 185 |
| 418 | 20240416 | 122700 | 22439853000 | 374500 | 374500 | 375000 | 374500 | 47 |
| 419 | 20240416 | 122600 | 22422229000 | 374500 | 374500 | 374500 | 374000 | 166 |
| 420 | 20240416 | 122500 | 22360070000 | 374500 | 374500 | 374500 | 374000 | 72 |
| 421 | 20240416 | 122400 | 22333107000 | 374500 | 374500 | 374500 | 374000 | 112 |
| 422 | 20240416 | 122300 | 22291173500 | 374500 | 374500 | 374500 | 374500 | 48 |
| 423 | 20240416 | 122200 | 22273197500 | 374500 | 374500 | 374500 | 374000 | 69 |
| 424 | 20240416 | 122100 | 22247364000 | 374000 | 374500 | 374500 | 374000 | 32 |
| 425 | 20240416 | 122000 | 22235384000 | 374500 | 374500 | 374500 | 374000 | 199 |
| 426 | 20240416 | 121900 | 22160863000 | 374500 | 374500 | 374500 | 374000 | 46 |
| 427 | 20240416 | 121800 | 22143647000 | 374500 | 374500 | 374500 | 374000 | 154 |
| 428 | 20240416 | 121700 | 22085980500 | 374500 | 374500 | 374500 | 374000 | 34 |
| 429 | 20240416 | 121600 | 22073255000 | 374500 | 374500 | 374500 | 374500 | 30 |
| 430 | 20240416 | 121500 | 22062020000 | 374500 | 374500 | 374500 | 374000 | 36 |
| 431 | 20240416 | 121400 | 22048545000 | 374000 | 374500 | 374500 | 374000 | 81 |
| 432 | 20240416 | 121300 | 22018234000 | 374000 | 375000 | 375000 | 374000 | 73 |
| 433 | 20240416 | 121200 | 21990899500 | 375000 | 374500 | 375000 | 374000 | 143 |
| 434 | 20240416 | 121100 | 21937358500 | 374500 | 373500 | 374500 | 373500 | 454 |
| 435 | 20240416 | 121000 | 21767638500 | 373500 | 373500 | 373500 | 373000 | 78 |
| 436 | 20240416 | 120900 | 21738510500 | 373500 | 372500 | 373500 | 372500 | 443 |
| 437 | 20240416 | 120800 | 21573354500 | 372000 | 372500 | 372500 | 372000 | 30 |
| 438 | 20240416 | 120700 | 21562181500 | 372000 | 373000 | 373000 | 372000 | 492 |
| 439 | 20240416 | 120600 | 21379001000 | 373000 | 373000 | 373000 | 372500 | 54 |
| 440 | 20240416 | 120500 | 21358865500 | 373000 | 373000 | 373000 | 372500 | 33 |
| 441 | 20240416 | 120400 | 21346559000 | 373000 | 373000 | 373000 | 372500 | 46 |
| 442 | 20240416 | 120300 | 21329409000 | 373000 | 373000 | 373000 | 373000 | 82 |
| 443 | 20240416 | 120200 | 21298823000 | 373000 | 373500 | 373500 | 372500 | 308 |
| 444 | 20240416 | 120100 | 21183958500 | 373500 | 373500 | 373500 | 373000 | 119 |
| 445 | 20240416 | 120000 | 21139512500 | 373000 | 373500 | 373500 | 373000 | 44 |
| 446 | 20240416 | 115900 | 21123089500 | 373500 | 373500 | 374000 | 373500 | 351 |
| 447 | 20240416 | 115800 | 20991990000 | 373500 | 373500 | 373500 | 373000 | 39 |
| 448 | 20240416 | 115700 | 20977424000 | 373000 | 372000 | 373500 | 372000 | 495 |
| 449 | 20240416 | 115600 | 20793011000 | 372000 | 372000 | 372000 | 371500 | 33 |
| 450 | 20240416 | 115500 | 20780737000 | 371500 | 372500 | 372500 | 371500 | 611 |
| 451 | 20240416 | 115400 | 20553429500 | 372500 | 372000 | 372500 | 372000 | 96 |
| 452 | 20240416 | 115300 | 20517706000 | 372000 | 373000 | 373000 | 372000 | 286 |
| 453 | 20240416 | 115200 | 20411250500 | 373000 | 373000 | 373000 | 372500 | 78 |
| 454 | 20240416 | 115100 | 20382187000 | 373000 | 373000 | 373000 | 372500 | 15 |
| 455 | 20240416 | 115000 | 20376595500 | 372500 | 373500 | 373500 | 372500 | 349 |
| 456 | 20240416 | 114900 | 20246509500 | 373500 | 374000 | 374000 | 373500 | 209 |
| 457 | 20240416 | 114800 | 20168434000 | 374000 | 373500 | 374000 | 373500 | 318 |
| 458 | 20240416 | 114700 | 20049649500 | 373000 | 373500 | 373500 | 373000 | 138 |
| 459 | 20240416 | 114600 | 19998118500 | 373500 | 373500 | 373500 | 373000 | 114 |
| 460 | 20240416 | 114500 | 19955576500 | 373500 | 373000 | 373500 | 373000 | 49 |
| 461 | 20240416 | 114400 | 19937294000 | 373000 | 373500 | 373500 | 373000 | 57 |
| 462 | 20240416 | 114300 | 19916012500 | 373500 | 372500 | 373500 | 372500 | 227 |
| 463 | 20240416 | 114200 | 19831337000 | 372500 | 373000 | 373500 | 372500 | 185 |
| 464 | 20240416 | 114100 | 19762332500 | 373000 | 373000 | 373000 | 372500 | 152 |
| 465 | 20240416 | 114000 | 19705643500 | 373000 | 372500 | 373000 | 372000 | 335 |
| 466 | 20240416 | 113900 | 19580898500 | 373000 | 372500 | 373000 | 372000 | 67 |
| 467 | 20240416 | 113800 | 19555944000 | 372500 | 373500 | 373500 | 372500 | 644 |
| 468 | 20240416 | 113700 | 19315760500 | 373500 | 373500 | 374000 | 373000 | 153 |
| 469 | 20240416 | 113600 | 19258613000 | 373500 | 373500 | 374000 | 373500 | 324 |
| 470 | 20240416 | 113500 | 19137592500 | 373500 | 374000 | 374000 | 373500 | 359 |
| 471 | 20240416 | 113400 | 19003415500 | 373500 | 374000 | 374000 | 373500 | 74 |
| 472 | 20240416 | 113300 | 18975756500 | 374000 | 374000 | 374000 | 373500 | 62 |
| 473 | 20240416 | 113200 | 18952590000 | 374000 | 374000 | 374000 | 373500 | 51 |
| 474 | 20240416 | 113100 | 18933537000 | 373000 | 374000 | 374000 | 373000 | 83 |
| 475 | 20240416 | 113000 | 18902529000 | 373500 | 374000 | 374000 | 373500 | 126 |
| 476 | 20240416 | 112900 | 18855413500 | 374000 | 373500 | 374000 | 373000 | 106 |
| 477 | 20240416 | 112800 | 18815819500 | 373500 | 373500 | 373500 | 373000 | 116 |
| 478 | 20240416 | 112700 | 18772500500 | 373500 | 373500 | 373500 | 373000 | 65 |
| 479 | 20240416 | 112600 | 18748226500 | 373500 | 373500 | 374000 | 373500 | 98 |
| 480 | 20240416 | 112500 | 18711615000 | 373500 | 373500 | 374000 | 373000 | 280 |
| 481 | 20240416 | 112400 | 18607007000 | 373000 | 373500 | 373500 | 373000 | 65 |
| 482 | 20240416 | 112300 | 18582748000 | 373000 | 374500 | 374500 | 373000 | 659 |
| 483 | 20240416 | 112200 | 18336275000 | 375000 | 375000 | 375000 | 374500 | 70 |
| 484 | 20240416 | 112100 | 18310035500 | 375000 | 375000 | 375000 | 374500 | 46 |
| 485 | 20240416 | 112000 | 18292797000 | 375000 | 374500 | 375000 | 374500 | 89 |
| 486 | 20240416 | 111900 | 18259452000 | 375000 | 374500 | 375000 | 374000 | 335 |
| 487 | 20240416 | 111800 | 18133993500 | 374500 | 374500 | 374500 | 374000 | 141 |
| 488 | 20240416 | 111700 | 18081208500 | 374500 | 374500 | 374500 | 374000 | 62 |
| 489 | 20240416 | 111600 | 18058009000 | 374500 | 374500 | 374500 | 374000 | 235 |
| 490 | 20240416 | 111500 | 17970073500 | 374500 | 374500 | 374500 | 374000 | 145 |
| 491 | 20240416 | 111400 | 17915821500 | 374500 | 374500 | 374500 | 374000 | 42 |
| 492 | 20240416 | 111300 | 17900094500 | 374500 | 373000 | 374500 | 372500 | 532 |
| 493 | 20240416 | 111200 | 17701409000 | 373000 | 373000 | 374000 | 372000 | 1788 |
| 494 | 20240416 | 111100 | 17034426500 | 373500 | 374500 | 374500 | 373000 | 791 |
| 495 | 20240416 | 111000 | 16738699000 | 374500 | 374500 | 375000 | 374000 | 415 |
| 496 | 20240416 | 110900 | 16583294000 | 375000 | 375500 | 375500 | 375000 | 106 |
| 497 | 20240416 | 110800 | 16543533000 | 375500 | 376000 | 376000 | 375000 | 98 |
| 498 | 20240416 | 110700 | 16506739500 | 376000 | 375500 | 376000 | 375000 | 300 |
| 499 | 20240416 | 110600 | 16394199000 | 375000 | 375000 | 375500 | 375000 | 93 |
| 500 | 20240416 | 110500 | 16359320500 | 375000 | 375500 | 375500 | 375000 | 145 |
| 501 | 20240416 | 110400 | 16304918500 | 375500 | 376000 | 376000 | 375500 | 173 |
| 502 | 20240416 | 110300 | 16239899500 | 376000 | 376000 | 376000 | 375500 | 58 |
| 503 | 20240416 | 110200 | 16218092000 | 376000 | 376500 | 377000 | 376000 | 117 |
| 504 | 20240416 | 110100 | 16174079500 | 376500 | 377000 | 377500 | 376500 | 248 |
| 505 | 20240416 | 110000 | 16080612000 | 377500 | 377500 | 377500 | 377000 | 122 |
| 506 | 20240416 | 105900 | 16034557500 | 377500 | 377000 | 377500 | 377000 | 88 |
| 507 | 20240416 | 105800 | 16001344000 | 377500 | 378000 | 378000 | 377000 | 220 |
| 508 | 20240416 | 105700 | 15918279000 | 378000 | 378000 | 378000 | 377500 | 61 |
| 509 | 20240416 | 105600 | 15895222000 | 378000 | 378000 | 378000 | 377500 | 80 |
| 510 | 20240416 | 105500 | 15864983000 | 377500 | 377500 | 378000 | 377500 | 62 |
| 511 | 20240416 | 105400 | 15841551000 | 378000 | 378000 | 378000 | 377500 | 105 |
| 512 | 20240416 | 105300 | 15801868500 | 377500 | 378000 | 378500 | 377500 | 234 |
| 513 | 20240416 | 105200 | 15713471000 | 378500 | 378500 | 378500 | 377500 | 227 |
| 514 | 20240416 | 105100 | 15627609000 | 378000 | 378000 | 378500 | 378000 | 123 |
| 515 | 20240416 | 105000 | 15581078000 | 378000 | 378000 | 378500 | 377500 | 91 |
| 516 | 20240416 | 104900 | 15546682500 | 378000 | 378500 | 378500 | 377500 | 171 |
| 517 | 20240416 | 104800 | 15482026000 | 378500 | 378000 | 379000 | 378000 | 162 |
| 518 | 20240416 | 104700 | 15420742500 | 378000 | 378500 | 378500 | 378000 | 105 |
| 519 | 20240416 | 104600 | 15381043000 | 379000 | 379000 | 379500 | 378000 | 259 |
| 520 | 20240416 | 104500 | 15282994000 | 379000 | 379000 | 379500 | 378500 | 487 |
| 521 | 20240416 | 104400 | 15098404500 | 379000 | 378000 | 379000 | 377500 | 426 |
| 522 | 20240416 | 104300 | 14937252000 | 377000 | 377000 | 378000 | 377000 | 147 |
| 523 | 20240416 | 104200 | 14881753500 | 377500 | 378000 | 378000 | 377500 | 208 |
| 524 | 20240416 | 104100 | 14803175000 | 378000 | 378500 | 378500 | 377500 | 599 |
| 525 | 20240416 | 104000 | 14576798500 | 378500 | 378000 | 379000 | 378000 | 294 |
| 526 | 20240416 | 103900 | 14465496500 | 378000 | 378000 | 379000 | 377500 | 129 |
| 527 | 20240416 | 103800 | 14416747000 | 377500 | 379000 | 379000 | 377000 | 803 |
| 528 | 20240416 | 103700 | 14112860000 | 379000 | 378500 | 379000 | 378000 | 392 |
| 529 | 20240416 | 103600 | 13964431000 | 378500 | 378000 | 378500 | 377500 | 300 |
| 530 | 20240416 | 103500 | 13850977500 | 378000 | 378000 | 378500 | 377000 | 304 |
| 531 | 20240416 | 103400 | 13736044000 | 378500 | 378000 | 378500 | 377000 | 391 |
| 532 | 20240416 | 103300 | 13588237500 | 378000 | 378000 | 378500 | 378000 | 246 |
| 533 | 20240416 | 103200 | 13495184000 | 378500 | 377000 | 378500 | 377000 | 867 |
| 534 | 20240416 | 103100 | 13167728000 | 377000 | 376500 | 377000 | 376000 | 428 |
| 535 | 20240416 | 103000 | 13006603000 | 376500 | 376000 | 376500 | 375500 | 520 |
| 536 | 20240416 | 102900 | 12810967000 | 376000 | 374000 | 376000 | 373500 | 906 |
| 537 | 20240416 | 102800 | 12471506500 | 374000 | 375000 | 375000 | 374000 | 426 |
| 538 | 20240416 | 102700 | 12311971500 | 375000 | 376000 | 376000 | 375000 | 607 |
| 539 | 20240416 | 102600 | 12084273000 | 376000 | 375500 | 376000 | 375500 | 176 |
| 540 | 20240416 | 102500 | 12018178500 | 375500 | 375500 | 376000 | 375500 | 123 |
| 541 | 20240416 | 102400 | 11971973000 | 376000 | 376500 | 376500 | 375500 | 262 |
| 542 | 20240416 | 102300 | 11873457000 | 376500 | 376500 | 376500 | 376000 | 52 |
| 543 | 20240416 | 102200 | 11853885500 | 376000 | 376500 | 377000 | 376000 | 176 |
| 544 | 20240416 | 102100 | 11787623000 | 376500 | 377000 | 377000 | 376500 | 89 |
| 545 | 20240416 | 102000 | 11754107000 | 376500 | 377500 | 377500 | 376500 | 287 |
| 546 | 20240416 | 101900 | 11645922000 | 377500 | 377500 | 378000 | 377500 | 196 |
| 547 | 20240416 | 101800 | 11571926000 | 378000 | 378500 | 378500 | 378000 | 145 |
| 548 | 20240416 | 101700 | 11517107000 | 378000 | 378500 | 378500 | 378000 | 48 |
| 549 | 20240416 | 101600 | 11498957500 | 378500 | 378000 | 378500 | 378000 | 130 |
| 550 | 20240416 | 101500 | 11449807000 | 378000 | 378000 | 379000 | 378000 | 418 |
| 551 | 20240416 | 101400 | 11291685500 | 378500 | 378000 | 378500 | 377500 | 191 |
| 552 | 20240416 | 101300 | 11219496000 | 377500 | 377500 | 378000 | 377500 | 134 |
| 553 | 20240416 | 101200 | 11168899000 | 377500 | 378000 | 378000 | 377500 | 54 |
| 554 | 20240416 | 101100 | 11148504000 | 378000 | 378000 | 378000 | 377500 | 314 |
| 555 | 20240416 | 101000 | 11029817000 | 378000 | 377500 | 378000 | 377500 | 75 |
| 556 | 20240416 | 100900 | 11001474000 | 378000 | 377500 | 378000 | 377500 | 44 |
| 557 | 20240416 | 100800 | 10984846500 | 378000 | 379000 | 379500 | 378000 | 397 |
| 558 | 20240416 | 100700 | 10834477500 | 379500 | 379500 | 380000 | 379000 | 446 |
| 559 | 20240416 | 100600 | 10665100000 | 380000 | 379000 | 380000 | 379000 | 314 |
| 560 | 20240416 | 100500 | 10545936000 | 379000 | 379500 | 379500 | 379000 | 72 |
| 561 | 20240416 | 100400 | 10518622000 | 379500 | 379000 | 379500 | 378500 | 170 |
| 562 | 20240416 | 100300 | 10454179000 | 378500 | 379000 | 379500 | 378500 | 433 |
| 563 | 20240416 | 100200 | 10290071000 | 379000 | 377500 | 379000 | 377500 | 499 |
| 564 | 20240416 | 100100 | 10101372000 | 378000 | 378500 | 378500 | 377500 | 322 |
| 565 | 20240416 | 100000 | 9979707500 | 378500 | 378000 | 378500 | 378000 | 55 |
| 566 | 20240416 | 095900 | 9958897000 | 378500 | 378000 | 378500 | 378000 | 37 |
| 567 | 20240416 | 095800 | 9944895500 | 378000 | 378500 | 378500 | 378000 | 38 |
| 568 | 20240416 | 095700 | 9930527000 | 378500 | 378000 | 379000 | 378000 | 295 |
| 569 | 20240416 | 095600 | 9818905000 | 378500 | 379000 | 379000 | 378000 | 207 |
| 570 | 20240416 | 095500 | 9740551000 | 379000 | 379000 | 379500 | 378500 | 611 |
| 571 | 20240416 | 095400 | 9509121000 | 379000 | 379500 | 379500 | 379000 | 182 |
| 572 | 20240416 | 095300 | 9440063000 | 379500 | 379000 | 379500 | 379000 | 397 |
| 573 | 20240416 | 095200 | 9289428000 | 379000 | 378500 | 379000 | 378500 | 325 |
| 574 | 20240416 | 095100 | 9166352500 | 379000 | 377500 | 379000 | 377500 | 569 |
| 575 | 20240416 | 095000 | 8951020500 | 378000 | 377500 | 378000 | 377000 | 168 |
| 576 | 20240416 | 094900 | 8887594000 | 377000 | 377000 | 377500 | 377000 | 122 |
| 577 | 20240416 | 094800 | 8841557500 | 377000 | 377500 | 377500 | 377000 | 94 |
| 578 | 20240416 | 094700 | 8806099500 | 377000 | 376000 | 377500 | 376000 | 180 |
| 579 | 20240416 | 094600 | 8738255500 | 376000 | 377000 | 377000 | 376000 | 109 |
| 580 | 20240416 | 094500 | 8697198000 | 377500 | 377500 | 378000 | 377000 | 222 |
| 581 | 20240416 | 094400 | 8613405500 | 377500 | 376500 | 377500 | 376000 | 373 |
| 582 | 20240416 | 094300 | 8472857500 | 376000 | 376000 | 376500 | 375500 | 135 |
| 583 | 20240416 | 094200 | 8422092500 | 376500 | 376000 | 376500 | 375500 | 213 |
| 584 | 20240416 | 094100 | 8341993000 | 376000 | 376500 | 376500 | 376000 | 98 |
| 585 | 20240416 | 094000 | 8305128000 | 376000 | 376500 | 376500 | 376000 | 78 |
| 586 | 20240416 | 093900 | 8275785500 | 376500 | 377500 | 377500 | 376500 | 330 |
| 587 | 20240416 | 093800 | 8151460000 | 377500 | 377000 | 377500 | 376500 | 190 |
| 588 | 20240416 | 093700 | 8079858000 | 377000 | 377500 | 377500 | 376500 | 367 |
| 589 | 20240416 | 093600 | 7941506500 | 377500 | 379000 | 379000 | 377500 | 510 |
| 590 | 20240416 | 093500 | 7748752500 | 379000 | 379000 | 379000 | 378000 | 355 |
| 591 | 20240416 | 093400 | 7614428000 | 379000 | 379500 | 380000 | 378500 | 413 |
| 592 | 20240416 | 093300 | 7457883500 | 379500 | 380000 | 380500 | 379000 | 762 |
| 593 | 20240416 | 093200 | 7168444000 | 380000 | 379000 | 380000 | 378500 | 549 |
| 594 | 20240416 | 093100 | 6960225500 | 379000 | 378000 | 379500 | 377500 | 502 |
| 595 | 20240416 | 093000 | 6770068500 | 378000 | 378500 | 379000 | 375500 | 1388 |
| 596 | 20240416 | 092900 | 6246351500 | 378500 | 379500 | 379500 | 378000 | 491 |
| 597 | 20240416 | 092800 | 6060562000 | 379500 | 380000 | 380000 | 378500 | 580 |
| 598 | 20240416 | 092700 | 5840643000 | 379500 | 379500 | 380000 | 379500 | 619 |
| 599 | 20240416 | 092600 | 5605548000 | 379500 | 379500 | 380000 | 379500 | 469 |
| 600 | 20240416 | 092500 | 5427464500 | 379500 | 380000 | 380000 | 378500 | 1076 |
| 601 | 20240416 | 092400 | 5019171000 | 379500 | 378500 | 380000 | 378500 | 1499 |
| 602 | 20240416 | 092300 | 4450244000 | 379000 | 378000 | 379000 | 377000 | 857 |
| 603 | 20240416 | 092200 | 4126409500 | 378000 | 378000 | 378500 | 377500 | 541 |
| 604 | 20240416 | 092100 | 3921916000 | 377500 | 376500 | 377500 | 376000 | 692 |
| 605 | 20240416 | 092000 | 3660973500 | 376500 | 376500 | 377000 | 376000 | 510 |
| 606 | 20240416 | 091900 | 3469056000 | 377000 | 376500 | 377000 | 376500 | 211 |
| 607 | 20240416 | 091800 | 3389592500 | 376500 | 376000 | 376500 | 375000 | 488 |
| 608 | 20240416 | 091700 | 3206236000 | 376500 | 376000 | 377000 | 376000 | 277 |
| 609 | 20240416 | 091600 | 3101983500 | 376000 | 376000 | 376000 | 375000 | 174 |
| 610 | 20240416 | 091500 | 3036624500 | 376000 | 375000 | 376500 | 374500 | 1280 |
| 611 | 20240416 | 091400 | 2556386500 | 374500 | 373500 | 375000 | 373500 | 572 |
| 612 | 20240416 | 091300 | 2342214500 | 373500 | 373000 | 373500 | 372500 | 88 |
| 613 | 20240416 | 091200 | 2309396500 | 372500 | 370000 | 374000 | 370000 | 826 |
| 614 | 20240416 | 091100 | 2001655000 | 370500 | 370500 | 371000 | 370500 | 146 |
| 615 | 20240416 | 091000 | 1947561000 | 370500 | 371000 | 371000 | 369500 | 445 |
| 616 | 20240416 | 090900 | 1782871500 | 370500 | 370000 | 370500 | 370000 | 345 |
| 617 | 20240416 | 090800 | 1655177500 | 370000 | 370500 | 370500 | 370000 | 394 |
| 618 | 20240416 | 090700 | 1509321500 | 370500 | 371500 | 371500 | 370500 | 141 |
| 619 | 20240416 | 090600 | 1457029500 | 371500 | 372000 | 372000 | 370500 | 400 |
| 620 | 20240416 | 090500 | 1308416500 | 370500 | 372500 | 372500 | 370500 | 504 |
| 621 | 20240416 | 090400 | 1121061000 | 372500 | 373000 | 374000 | 372500 | 318 |
| 622 | 20240416 | 090300 | 1002359000 | 373500 | 372000 | 373500 | 371500 | 266 |
| 623 | 20240416 | 090200 | 903312000 | 372000 | 370500 | 374500 | 370500 | 1032 |
| 624 | 20240416 | 090100 | 519073500 | 371000 | 370000 | 371500 | 368500 | 430 |
| 625 | 20240416 | 090000 | 359997500 | 369500 | 370000 | 371000 | 368000 | 968 |