37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 193300 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 5749 |
| 3 | 20240423 | 193200 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 4 | 20240423 | 193100 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 5 | 20240423 | 193000 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 6 | 20240423 | 192900 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 7 | 20240423 | 192800 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 8 | 20240423 | 192700 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 9 | 20240423 | 192600 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 10 | 20240423 | 192500 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 11 | 20240423 | 192400 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 12 | 20240423 | 192300 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 13 | 20240423 | 192200 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 14 | 20240423 | 192100 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 15 | 20240423 | 192000 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 16 | 20240423 | 191900 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 17 | 20240423 | 191800 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 18 | 20240423 | 191700 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 19 | 20240423 | 191600 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 20 | 20240423 | 191500 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 21 | 20240423 | 191400 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 22 | 20240423 | 191300 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 23 | 20240423 | 191200 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 24 | 20240423 | 191100 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 25 | 20240423 | 191000 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 26 | 20240423 | 190900 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 27 | 20240423 | 190800 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 28 | 20240423 | 190700 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 29 | 20240423 | 190600 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 30 | 20240423 | 190500 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 31 | 20240423 | 190400 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 32 | 20240423 | 190300 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 5749 |
| 33 | 20240423 | 190200 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 34 | 20240423 | 190100 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 35 | 20240423 | 190000 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 36 | 20240423 | 185900 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 37 | 20240423 | 185800 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 38 | 20240423 | 185700 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 39 | 20240423 | 185600 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 40 | 20240423 | 185500 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 41 | 20240423 | 185400 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 42 | 20240423 | 185300 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 43 | 20240423 | 185200 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 44 | 20240423 | 185100 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 45 | 20240423 | 185000 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 46 | 20240423 | 184900 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 47 | 20240423 | 184800 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 48 | 20240423 | 184700 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 49 | 20240423 | 184600 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 50 | 20240423 | 184500 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 51 | 20240423 | 184400 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 52 | 20240423 | 184300 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 53 | 20240423 | 184200 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 54 | 20240423 | 184100 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 55 | 20240423 | 184000 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 56 | 20240423 | 183900 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 57 | 20240423 | 183800 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 58 | 20240423 | 183700 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 59 | 20240423 | 183600 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 60 | 20240423 | 183500 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 61 | 20240423 | 183400 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 62 | 20240423 | 183300 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 5749 |
| 63 | 20240423 | 183200 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 64 | 20240423 | 183100 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 65 | 20240423 | 183000 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 66 | 20240423 | 182900 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 67 | 20240423 | 182800 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 68 | 20240423 | 182700 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 69 | 20240423 | 182600 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 70 | 20240423 | 182500 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 71 | 20240423 | 182400 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 72 | 20240423 | 182300 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 73 | 20240423 | 182200 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 74 | 20240423 | 182100 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 75 | 20240423 | 182000 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 76 | 20240423 | 181900 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 77 | 20240423 | 181800 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 78 | 20240423 | 181700 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 79 | 20240423 | 181600 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 80 | 20240423 | 181500 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 81 | 20240423 | 181400 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 82 | 20240423 | 181300 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 83 | 20240423 | 181200 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 84 | 20240423 | 181100 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 85 | 20240423 | 181000 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 86 | 20240423 | 180900 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 87 | 20240423 | 180800 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 88 | 20240423 | 180700 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 89 | 20240423 | 180600 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 90 | 20240423 | 180500 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 91 | 20240423 | 180400 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 92 | 20240423 | 180300 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 5749 |
| 93 | 20240423 | 180200 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 94 | 20240423 | 180100 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 95 | 20240423 | 180000 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 96 | 20240423 | 175900 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 97 | 20240423 | 175800 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 98 | 20240423 | 175700 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 99 | 20240423 | 175600 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 100 | 20240423 | 175500 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 101 | 20240423 | 175400 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 102 | 20240423 | 175300 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 103 | 20240423 | 175200 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 104 | 20240423 | 175100 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 105 | 20240423 | 175000 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 106 | 20240423 | 174900 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 107 | 20240423 | 174800 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 108 | 20240423 | 174700 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 109 | 20240423 | 174600 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 110 | 20240423 | 174500 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 111 | 20240423 | 174400 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 112 | 20240423 | 174300 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 113 | 20240423 | 174200 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 114 | 20240423 | 174100 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 115 | 20240423 | 174000 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 116 | 20240423 | 173900 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 117 | 20240423 | 173800 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 118 | 20240423 | 173700 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 119 | 20240423 | 173600 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 120 | 20240423 | 173500 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 121 | 20240423 | 173400 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 122 | 20240423 | 173300 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 5749 |
| 123 | 20240423 | 173200 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 124 | 20240423 | 173100 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 125 | 20240423 | 173000 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 126 | 20240423 | 172900 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 127 | 20240423 | 172800 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 128 | 20240423 | 172700 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 129 | 20240423 | 172600 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 130 | 20240423 | 172500 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 131 | 20240423 | 172400 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 132 | 20240423 | 172300 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 133 | 20240423 | 172200 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 134 | 20240423 | 172100 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 135 | 20240423 | 172000 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 136 | 20240423 | 171900 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 137 | 20240423 | 171800 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 138 | 20240423 | 171700 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 139 | 20240423 | 171600 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 140 | 20240423 | 171500 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 141 | 20240423 | 171400 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 142 | 20240423 | 171300 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 143 | 20240423 | 171200 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 144 | 20240423 | 171100 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 145 | 20240423 | 171000 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 146 | 20240423 | 170900 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 147 | 20240423 | 170800 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 148 | 20240423 | 170700 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 149 | 20240423 | 170600 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 150 | 20240423 | 170500 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 151 | 20240423 | 170400 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 152 | 20240423 | 170300 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 5749 |
| 153 | 20240423 | 170200 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 154 | 20240423 | 170100 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 155 | 20240423 | 170000 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 156 | 20240423 | 165900 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 157 | 20240423 | 165800 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 158 | 20240423 | 165700 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 159 | 20240423 | 165600 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 160 | 20240423 | 165500 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 161 | 20240423 | 165400 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 162 | 20240423 | 165300 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 163 | 20240423 | 165200 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 164 | 20240423 | 165100 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 165 | 20240423 | 165000 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 166 | 20240423 | 164900 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 167 | 20240423 | 164800 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 168 | 20240423 | 164700 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 169 | 20240423 | 164600 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 170 | 20240423 | 164500 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 171 | 20240423 | 164400 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 172 | 20240423 | 164300 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 173 | 20240423 | 164200 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 174 | 20240423 | 164100 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 175 | 20240423 | 164000 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 176 | 20240423 | 163900 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 177 | 20240423 | 163800 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 178 | 20240423 | 163700 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 179 | 20240423 | 163600 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 180 | 20240423 | 163500 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 181 | 20240423 | 163400 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 182 | 20240423 | 163300 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 5749 |
| 183 | 20240423 | 163200 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 184 | 20240423 | 163100 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 185 | 20240423 | 163000 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 186 | 20240423 | 162900 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 187 | 20240423 | 162800 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 188 | 20240423 | 162700 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 189 | 20240423 | 162600 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 190 | 20240423 | 162500 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 191 | 20240423 | 162400 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 192 | 20240423 | 162300 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 193 | 20240423 | 162200 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 194 | 20240423 | 162100 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 195 | 20240423 | 162000 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 196 | 20240423 | 161900 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 197 | 20240423 | 161800 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 198 | 20240423 | 161700 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 199 | 20240423 | 161600 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 200 | 20240423 | 161500 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 201 | 20240423 | 161400 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 202 | 20240423 | 161300 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 203 | 20240423 | 161200 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 204 | 20240423 | 161100 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 205 | 20240423 | 161000 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 206 | 20240423 | 160900 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 207 | 20240423 | 160800 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 208 | 20240423 | 160700 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 209 | 20240423 | 160600 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 210 | 20240423 | 160500 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 211 | 20240423 | 160400 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 212 | 20240423 | 160300 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 5749 |
| 213 | 20240423 | 160200 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 214 | 20240423 | 160100 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 215 | 20240423 | 160000 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 216 | 20240423 | 155900 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 217 | 20240423 | 155800 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 218 | 20240423 | 155700 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 219 | 20240423 | 155600 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 220 | 20240423 | 155500 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 221 | 20240423 | 155400 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 222 | 20240423 | 155300 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 223 | 20240423 | 155200 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 224 | 20240423 | 155100 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 225 | 20240423 | 155000 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 226 | 20240423 | 154900 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 227 | 20240423 | 154800 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 228 | 20240423 | 154700 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 229 | 20240423 | 154600 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 230 | 20240423 | 154500 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 231 | 20240423 | 154400 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 232 | 20240423 | 154300 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 233 | 20240423 | 154200 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 234 | 20240423 | 154100 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 235 | 20240423 | 154000 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 236 | 20240423 | 153900 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 237 | 20240423 | 153800 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 238 | 20240423 | 153700 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 239 | 20240423 | 153600 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 240 | 20240423 | 153500 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 241 | 20240423 | 153400 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 242 | 20240423 | 153300 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 5749 |
| 243 | 20240423 | 153200 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 244 | 20240423 | 153100 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 245 | 20240423 | 153000 | 43361112500 | 392000 | 392000 | 392000 | 392000 | 5749 |
| 246 | 20240423 | 152900 | 41107504500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 247 | 20240423 | 152800 | 41107504500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 248 | 20240423 | 152700 | 41107504500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 249 | 20240423 | 152600 | 41107504500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 250 | 20240423 | 152500 | 41107504500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 251 | 20240423 | 152400 | 41107504500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 252 | 20240423 | 152300 | 41107504500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 253 | 20240423 | 152200 | 41107504500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 254 | 20240423 | 152100 | 41107504500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 255 | 20240423 | 152000 | 41107504500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 256 | 20240423 | 151900 | 41107504500 | 392500 | 393000 | 393000 | 392500 | 240 |
| 257 | 20240423 | 151800 | 41013288500 | 393000 | 393000 | 393000 | 392500 | 228 |
| 258 | 20240423 | 151700 | 40923743500 | 392500 | 392500 | 393000 | 392000 | 713 |
| 259 | 20240423 | 151600 | 40643956000 | 392000 | 392500 | 392500 | 392000 | 137 |
| 260 | 20240423 | 151500 | 40590200500 | 392000 | 392500 | 392500 | 392000 | 160 |
| 261 | 20240423 | 151400 | 40527411000 | 392000 | 392500 | 392500 | 392000 | 147 |
| 262 | 20240423 | 151300 | 40469725000 | 392500 | 392500 | 392500 | 392000 | 110 |
| 263 | 20240423 | 151200 | 40426568000 | 392500 | 392500 | 392500 | 392000 | 201 |
| 264 | 20240423 | 151100 | 40347680500 | 392500 | 392500 | 392500 | 392000 | 246 |
| 265 | 20240423 | 151000 | 40251144000 | 392500 | 392000 | 392500 | 392000 | 159 |
| 266 | 20240423 | 150900 | 40188791500 | 392500 | 392500 | 392500 | 392000 | 130 |
| 267 | 20240423 | 150800 | 40137777000 | 392500 | 392500 | 393000 | 392000 | 225 |
| 268 | 20240423 | 150700 | 40049462000 | 392500 | 392000 | 393000 | 392000 | 802 |
| 269 | 20240423 | 150600 | 39734680500 | 392500 | 392500 | 392500 | 392000 | 97 |
| 270 | 20240423 | 150500 | 39696613000 | 392000 | 392500 | 392500 | 392000 | 120 |
| 271 | 20240423 | 150400 | 39649534500 | 392000 | 392500 | 392500 | 392000 | 46 |
| 272 | 20240423 | 150300 | 39631485000 | 392500 | 392500 | 392500 | 392000 | 351 |
| 273 | 20240423 | 150200 | 39493881000 | 392000 | 392000 | 392500 | 392000 | 437 |
| 274 | 20240423 | 150100 | 39322532500 | 392500 | 392000 | 392500 | 392000 | 119 |
| 275 | 20240423 | 150000 | 39275836000 | 392500 | 392000 | 392500 | 392000 | 218 |
| 276 | 20240423 | 145900 | 39190286000 | 392000 | 392000 | 392500 | 392000 | 80 |
| 277 | 20240423 | 145800 | 39158896000 | 392500 | 392000 | 392500 | 392000 | 218 |
| 278 | 20240423 | 145700 | 39073394000 | 392000 | 392000 | 392500 | 392000 | 194 |
| 279 | 20240423 | 145600 | 38997267500 | 392500 | 392500 | 392500 | 392000 | 126 |
| 280 | 20240423 | 145500 | 38947820500 | 392000 | 392500 | 392500 | 392000 | 133 |
| 281 | 20240423 | 145400 | 38895660000 | 392500 | 392500 | 392500 | 392000 | 529 |
| 282 | 20240423 | 145300 | 38688193500 | 393000 | 392500 | 393000 | 392000 | 377 |
| 283 | 20240423 | 145200 | 38540229000 | 392500 | 392500 | 392500 | 392000 | 405 |
| 284 | 20240423 | 145100 | 38381274000 | 392500 | 392500 | 392500 | 392000 | 265 |
| 285 | 20240423 | 145000 | 38277266500 | 392500 | 392500 | 392500 | 392000 | 78 |
| 286 | 20240423 | 144900 | 38246659000 | 392500 | 392500 | 392500 | 392000 | 117 |
| 287 | 20240423 | 144800 | 38200760000 | 392000 | 392000 | 392500 | 392000 | 105 |
| 288 | 20240423 | 144700 | 38159560500 | 392000 | 392500 | 392500 | 392000 | 62 |
| 289 | 20240423 | 144600 | 38135232000 | 392500 | 392500 | 392500 | 392000 | 101 |
| 290 | 20240423 | 144500 | 38095612000 | 392000 | 392000 | 392500 | 392000 | 82 |
| 291 | 20240423 | 144400 | 38063446500 | 392000 | 392500 | 392500 | 392000 | 88 |
| 292 | 20240423 | 144300 | 38028921500 | 392500 | 392000 | 392500 | 392000 | 114 |
| 293 | 20240423 | 144200 | 37984229000 | 392000 | 392000 | 392500 | 391500 | 288 |
| 294 | 20240423 | 144100 | 37871336500 | 392000 | 391500 | 392500 | 391500 | 322 |
| 295 | 20240423 | 144000 | 37745104000 | 391500 | 392000 | 392000 | 391500 | 162 |
| 296 | 20240423 | 143900 | 37681657000 | 392000 | 392000 | 392500 | 392000 | 604 |
| 297 | 20240423 | 143800 | 37444870000 | 392000 | 392000 | 392500 | 392000 | 77 |
| 298 | 20240423 | 143700 | 37414674500 | 392000 | 392500 | 392500 | 392000 | 541 |
| 299 | 20240423 | 143600 | 37202585000 | 392000 | 392500 | 392500 | 392000 | 49 |
| 300 | 20240423 | 143500 | 37183364000 | 392500 | 392000 | 392500 | 392000 | 58 |
| 301 | 20240423 | 143400 | 37160605000 | 392500 | 392500 | 392500 | 392000 | 56 |
| 302 | 20240423 | 143300 | 37138629500 | 392000 | 392500 | 392500 | 392000 | 128 |
| 303 | 20240423 | 143200 | 37088395000 | 392500 | 391500 | 392500 | 391500 | 216 |
| 304 | 20240423 | 143100 | 37003715500 | 391500 | 392500 | 392500 | 391500 | 649 |
| 305 | 20240423 | 143000 | 36749300000 | 392000 | 392500 | 393000 | 392000 | 624 |
| 306 | 20240423 | 142900 | 36504396000 | 392500 | 392500 | 392500 | 392000 | 179 |
| 307 | 20240423 | 142800 | 36434140500 | 392500 | 392500 | 392500 | 392000 | 82 |
| 308 | 20240423 | 142700 | 36401963500 | 392500 | 392000 | 392500 | 392000 | 103 |
| 309 | 20240423 | 142600 | 36361539500 | 392500 | 392500 | 392500 | 392000 | 54 |
| 310 | 20240423 | 142500 | 36340348500 | 392500 | 392500 | 392500 | 392000 | 362 |
| 311 | 20240423 | 142400 | 36198362500 | 392500 | 392500 | 392500 | 392000 | 84 |
| 312 | 20240423 | 142300 | 36165394500 | 392500 | 392500 | 392500 | 392000 | 94 |
| 313 | 20240423 | 142200 | 36128501000 | 392500 | 392500 | 392500 | 392000 | 84 |
| 314 | 20240423 | 142100 | 36095534000 | 392500 | 392500 | 392500 | 392000 | 118 |
| 315 | 20240423 | 142000 | 36049221000 | 392000 | 392500 | 392500 | 392000 | 59 |
| 316 | 20240423 | 141900 | 36026067500 | 392500 | 392000 | 392500 | 392000 | 83 |
| 317 | 20240423 | 141800 | 35993494000 | 392500 | 392500 | 392500 | 392000 | 93 |
| 318 | 20240423 | 141700 | 35956993500 | 392500 | 392500 | 392500 | 392000 | 47 |
| 319 | 20240423 | 141600 | 35938548000 | 392500 | 392500 | 392500 | 392000 | 145 |
| 320 | 20240423 | 141500 | 35881644500 | 392500 | 392500 | 392500 | 392000 | 85 |
| 321 | 20240423 | 141400 | 35848291500 | 392000 | 392500 | 392500 | 392000 | 102 |
| 322 | 20240423 | 141300 | 35808260500 | 392000 | 392500 | 392500 | 392000 | 69 |
| 323 | 20240423 | 141200 | 35781181500 | 392500 | 392500 | 392500 | 392000 | 46 |
| 324 | 20240423 | 141100 | 35763129500 | 392500 | 392500 | 392500 | 392000 | 61 |
| 325 | 20240423 | 141000 | 35739195000 | 392000 | 392500 | 393000 | 392000 | 409 |
| 326 | 20240423 | 140900 | 35578821500 | 393000 | 392500 | 393000 | 392000 | 112 |
| 327 | 20240423 | 140800 | 35534864500 | 392500 | 392000 | 392500 | 392000 | 86 |
| 328 | 20240423 | 140700 | 35501113500 | 392500 | 392500 | 392500 | 392000 | 68 |
| 329 | 20240423 | 140600 | 35474425000 | 392000 | 392500 | 392500 | 392000 | 109 |
| 330 | 20240423 | 140500 | 35431651500 | 392500 | 392500 | 392500 | 392000 | 327 |
| 331 | 20240423 | 140400 | 35303306500 | 392500 | 392500 | 392500 | 392000 | 130 |
| 332 | 20240423 | 140300 | 35252285500 | 392500 | 392000 | 392500 | 391500 | 269 |
| 333 | 20240423 | 140200 | 35146825000 | 392000 | 392000 | 392000 | 391500 | 72 |
| 334 | 20240423 | 140100 | 35118603500 | 392000 | 392000 | 392000 | 391500 | 35 |
| 335 | 20240423 | 140000 | 35104886500 | 392000 | 392000 | 392000 | 391500 | 66 |
| 336 | 20240423 | 135900 | 35079019500 | 392000 | 392000 | 392000 | 391500 | 58 |
| 337 | 20240423 | 135800 | 35056288500 | 392000 | 391500 | 392000 | 391500 | 36 |
| 338 | 20240423 | 135700 | 35042180000 | 391500 | 392000 | 392500 | 391500 | 398 |
| 339 | 20240423 | 135600 | 34886165500 | 392000 | 392000 | 392500 | 392000 | 221 |
| 340 | 20240423 | 135500 | 34799524000 | 392000 | 392500 | 392500 | 392000 | 116 |
| 341 | 20240423 | 135400 | 34754037500 | 392500 | 392000 | 392500 | 392000 | 23 |
| 342 | 20240423 | 135300 | 34745015500 | 392000 | 392500 | 392500 | 392000 | 234 |
| 343 | 20240423 | 135200 | 34653267500 | 392000 | 392500 | 392500 | 392000 | 91 |
| 344 | 20240423 | 135100 | 34617578000 | 392000 | 392500 | 392500 | 392000 | 41 |
| 345 | 20240423 | 135000 | 34601488500 | 392500 | 391500 | 392500 | 391500 | 332 |
| 346 | 20240423 | 134900 | 34471345000 | 391500 | 392000 | 392000 | 391500 | 39 |
| 347 | 20240423 | 134800 | 34456058500 | 392000 | 392000 | 392000 | 391500 | 70 |
| 348 | 20240423 | 134700 | 34428622000 | 391500 | 391500 | 392000 | 391000 | 47 |
| 349 | 20240423 | 134600 | 34410222500 | 391000 | 391500 | 391500 | 391000 | 170 |
| 350 | 20240423 | 134500 | 34343676500 | 391500 | 391000 | 391500 | 391000 | 35 |
| 351 | 20240423 | 134400 | 34329978000 | 391500 | 391500 | 391500 | 391000 | 35 |
| 352 | 20240423 | 134300 | 34316277500 | 391500 | 391500 | 391500 | 391000 | 64 |
| 353 | 20240423 | 134200 | 34291222000 | 391500 | 391500 | 391500 | 391000 | 99 |
| 354 | 20240423 | 134100 | 34252470500 | 391500 | 391500 | 391500 | 391000 | 44 |
| 355 | 20240423 | 134000 | 34235246000 | 391500 | 391500 | 391500 | 391000 | 37 |
| 356 | 20240423 | 133900 | 34220762500 | 391000 | 391000 | 391500 | 391000 | 64 |
| 357 | 20240423 | 133800 | 34195716500 | 391000 | 391500 | 391500 | 391000 | 48 |
| 358 | 20240423 | 133700 | 34176944000 | 391000 | 391500 | 391500 | 391000 | 43 |
| 359 | 20240423 | 133600 | 34160130000 | 391500 | 391000 | 391500 | 391000 | 129 |
| 360 | 20240423 | 133500 | 34109654000 | 390500 | 391500 | 391500 | 390500 | 204 |
| 361 | 20240423 | 133400 | 34029879000 | 391000 | 391500 | 391500 | 391000 | 73 |
| 362 | 20240423 | 133300 | 34001326000 | 391500 | 391500 | 391500 | 391000 | 77 |
| 363 | 20240423 | 133200 | 33971210500 | 391500 | 391500 | 391500 | 391000 | 118 |
| 364 | 20240423 | 133100 | 33925059000 | 391000 | 391500 | 391500 | 391000 | 980 |
| 365 | 20240423 | 133000 | 33541823500 | 391500 | 390500 | 391500 | 390500 | 243 |
| 366 | 20240423 | 132900 | 33446821000 | 391000 | 392000 | 392000 | 390500 | 1332 |
| 367 | 20240423 | 132800 | 32925774000 | 392000 | 392000 | 392000 | 391500 | 112 |
| 368 | 20240423 | 132700 | 32881906000 | 392000 | 392000 | 392000 | 391500 | 75 |
| 369 | 20240423 | 132600 | 32852525000 | 391500 | 392000 | 392000 | 391500 | 40 |
| 370 | 20240423 | 132500 | 32836847000 | 391500 | 392000 | 392000 | 391500 | 66 |
| 371 | 20240423 | 132400 | 32810989500 | 392000 | 391500 | 392000 | 391500 | 159 |
| 372 | 20240423 | 132300 | 32748725500 | 392000 | 392000 | 392000 | 391500 | 25 |
| 373 | 20240423 | 132200 | 32738926000 | 391500 | 392000 | 392000 | 391500 | 59 |
| 374 | 20240423 | 132100 | 32715809500 | 392000 | 391500 | 392000 | 391500 | 21 |
| 375 | 20240423 | 132000 | 32707580000 | 391500 | 392000 | 392000 | 391500 | 215 |
| 376 | 20240423 | 131900 | 32623302000 | 391500 | 392000 | 392000 | 391500 | 20 |
| 377 | 20240423 | 131800 | 32615466000 | 392000 | 392000 | 392000 | 391500 | 41 |
| 378 | 20240423 | 131700 | 32599396000 | 391500 | 392000 | 392000 | 391500 | 37 |
| 379 | 20240423 | 131600 | 32584906000 | 391500 | 392000 | 392000 | 391500 | 74 |
| 380 | 20240423 | 131500 | 32555934000 | 391500 | 391500 | 392000 | 391500 | 42 |
| 381 | 20240423 | 131400 | 32539471000 | 392000 | 392000 | 392000 | 391500 | 284 |
| 382 | 20240423 | 131300 | 32428146500 | 392000 | 391500 | 392000 | 391500 | 72 |
| 383 | 20240423 | 131200 | 32399949000 | 391500 | 392000 | 392000 | 391500 | 57 |
| 384 | 20240423 | 131100 | 32377621000 | 391500 | 391500 | 391500 | 391000 | 277 |
| 385 | 20240423 | 131000 | 32269232500 | 391500 | 392500 | 392500 | 391000 | 1618 |
| 386 | 20240423 | 130900 | 31635504000 | 392500 | 392500 | 392500 | 392000 | 328 |
| 387 | 20240423 | 130800 | 31506911000 | 392000 | 392000 | 392500 | 392000 | 343 |
| 388 | 20240423 | 130700 | 31372417000 | 392000 | 391000 | 392000 | 391000 | 246 |
| 389 | 20240423 | 130600 | 31276104500 | 391000 | 391500 | 391500 | 391000 | 28 |
| 390 | 20240423 | 130500 | 31265145000 | 391000 | 391500 | 391500 | 391000 | 111 |
| 391 | 20240423 | 130400 | 31221690500 | 391500 | 391500 | 391500 | 391000 | 143 |
| 392 | 20240423 | 130300 | 31165715500 | 391000 | 390500 | 391500 | 390500 | 163 |
| 393 | 20240423 | 130200 | 31101979500 | 390500 | 391500 | 391500 | 390500 | 733 |
| 394 | 20240423 | 130100 | 30815181000 | 391500 | 390500 | 391500 | 390500 | 356 |
| 395 | 20240423 | 130000 | 30675991500 | 390500 | 390500 | 391000 | 390500 | 694 |
| 396 | 20240423 | 125900 | 30404673000 | 390500 | 390500 | 391000 | 390500 | 73 |
| 397 | 20240423 | 125800 | 30376157000 | 390500 | 391000 | 391500 | 390500 | 282 |
| 398 | 20240423 | 125700 | 30265908500 | 391500 | 390500 | 391500 | 390500 | 56 |
| 399 | 20240423 | 125600 | 30244004500 | 391000 | 391000 | 391500 | 390500 | 342 |
| 400 | 20240423 | 125500 | 30110281500 | 391000 | 391000 | 391500 | 390500 | 324 |
| 401 | 20240423 | 125400 | 29983593500 | 391500 | 391500 | 392000 | 391000 | 432 |
| 402 | 20240423 | 125300 | 29814480000 | 391500 | 391500 | 392000 | 391500 | 14 |
| 403 | 20240423 | 125200 | 29808997500 | 392000 | 391500 | 392500 | 391500 | 321 |
| 404 | 20240423 | 125100 | 29683171000 | 391500 | 391500 | 391500 | 391000 | 122 |
| 405 | 20240423 | 125000 | 29635408500 | 391500 | 392000 | 392500 | 391500 | 711 |
| 406 | 20240423 | 124900 | 29356816500 | 392000 | 392000 | 392500 | 392000 | 116 |
| 407 | 20240423 | 124800 | 29311317500 | 392000 | 392000 | 392500 | 392000 | 64 |
| 408 | 20240423 | 124700 | 29286202000 | 392500 | 392500 | 392500 | 392000 | 80 |
| 409 | 20240423 | 124600 | 29254818500 | 392500 | 392500 | 392500 | 392000 | 38 |
| 410 | 20240423 | 124500 | 29239905000 | 392500 | 392500 | 392500 | 392000 | 53 |
| 411 | 20240423 | 124400 | 29219106500 | 392500 | 392500 | 392500 | 392000 | 22 |
| 412 | 20240423 | 124300 | 29210474000 | 392500 | 392000 | 392500 | 392000 | 48 |
| 413 | 20240423 | 124200 | 29191638000 | 392500 | 392500 | 392500 | 392000 | 32 |
| 414 | 20240423 | 124100 | 29179085500 | 392000 | 392000 | 392500 | 392000 | 30 |
| 415 | 20240423 | 124000 | 29167314500 | 392500 | 392000 | 392500 | 392000 | 57 |
| 416 | 20240423 | 123900 | 29144956500 | 392500 | 392000 | 392500 | 392000 | 65 |
| 417 | 20240423 | 123800 | 29119451500 | 392500 | 392500 | 392500 | 392000 | 48 |
| 418 | 20240423 | 123700 | 29100615000 | 392500 | 392000 | 392500 | 392000 | 39 |
| 419 | 20240423 | 123600 | 29085315500 | 392500 | 392500 | 392500 | 392000 | 36 |
| 420 | 20240423 | 123500 | 29071187000 | 392500 | 392500 | 392500 | 392000 | 21 |
| 421 | 20240423 | 123400 | 29062948000 | 392000 | 392000 | 392500 | 392000 | 29 |
| 422 | 20240423 | 123300 | 29051569000 | 392500 | 392500 | 392500 | 392000 | 40 |
| 423 | 20240423 | 123200 | 29035873000 | 392500 | 392500 | 392500 | 392000 | 16 |
| 424 | 20240423 | 123100 | 29029596000 | 392000 | 392500 | 392500 | 392000 | 94 |
| 425 | 20240423 | 123000 | 28992708000 | 392000 | 392500 | 392500 | 392000 | 100 |
| 426 | 20240423 | 122900 | 28953463500 | 392500 | 392000 | 392500 | 392000 | 45 |
| 427 | 20240423 | 122800 | 28935804500 | 392500 | 392500 | 392500 | 392000 | 31 |
| 428 | 20240423 | 122700 | 28923638000 | 392500 | 392500 | 392500 | 392000 | 47 |
| 429 | 20240423 | 122600 | 28905195500 | 392500 | 392500 | 392500 | 392000 | 25 |
| 430 | 20240423 | 122500 | 28895385000 | 392500 | 392500 | 392500 | 392000 | 45 |
| 431 | 20240423 | 122400 | 28877728000 | 392500 | 392000 | 392500 | 391500 | 56 |
| 432 | 20240423 | 122300 | 28855765000 | 391500 | 391500 | 392500 | 391500 | 56 |
| 433 | 20240423 | 122200 | 28833824500 | 392500 | 392000 | 392500 | 391500 | 79 |
| 434 | 20240423 | 122100 | 28802855000 | 391500 | 391500 | 391500 | 391000 | 184 |
| 435 | 20240423 | 122000 | 28730821000 | 391000 | 391500 | 391500 | 391000 | 33 |
| 436 | 20240423 | 121900 | 28717904000 | 391500 | 391500 | 391500 | 391000 | 44 |
| 437 | 20240423 | 121800 | 28700695500 | 391000 | 391000 | 391500 | 390500 | 73 |
| 438 | 20240423 | 121700 | 28672156500 | 390500 | 391000 | 391000 | 390500 | 40 |
| 439 | 20240423 | 121600 | 28656520500 | 391000 | 391000 | 391000 | 390500 | 145 |
| 440 | 20240423 | 121500 | 28599831000 | 390500 | 391000 | 391000 | 390500 | 27 |
| 441 | 20240423 | 121400 | 28589279000 | 390500 | 390500 | 391500 | 390500 | 43 |
| 442 | 20240423 | 121300 | 28572476000 | 391500 | 391500 | 391500 | 390500 | 53 |
| 443 | 20240423 | 121200 | 28551743000 | 391000 | 391000 | 391500 | 391000 | 72 |
| 444 | 20240423 | 121100 | 28523590000 | 391000 | 391000 | 391500 | 391000 | 231 |
| 445 | 20240423 | 121000 | 28433266000 | 391500 | 391500 | 391500 | 391000 | 78 |
| 446 | 20240423 | 120900 | 28402758000 | 391000 | 391500 | 391500 | 391000 | 29 |
| 447 | 20240423 | 120800 | 28391416500 | 391500 | 391500 | 392000 | 391000 | 1083 |
| 448 | 20240423 | 120700 | 27967321500 | 392000 | 392000 | 392000 | 391500 | 173 |
| 449 | 20240423 | 120600 | 27899547000 | 392000 | 392000 | 392000 | 391500 | 52 |
| 450 | 20240423 | 120500 | 27879171500 | 391500 | 391500 | 392000 | 391500 | 38 |
| 451 | 20240423 | 120400 | 27864284000 | 392000 | 391500 | 392000 | 391500 | 71 |
| 452 | 20240423 | 120300 | 27836453500 | 392000 | 392000 | 392500 | 392000 | 532 |
| 453 | 20240423 | 120200 | 27627896500 | 391500 | 391500 | 392000 | 391500 | 19 |
| 454 | 20240423 | 120100 | 27620451500 | 391500 | 391500 | 392000 | 391500 | 1134 |
| 455 | 20240423 | 120000 | 27176028500 | 392000 | 392000 | 392000 | 391500 | 155 |
| 456 | 20240423 | 115900 | 27115272500 | 392000 | 392000 | 392000 | 391500 | 71 |
| 457 | 20240423 | 115800 | 27087447500 | 391500 | 392000 | 392000 | 391500 | 97 |
| 458 | 20240423 | 115700 | 27049425000 | 392000 | 392500 | 392500 | 391500 | 803 |
| 459 | 20240423 | 115600 | 26734630000 | 392500 | 392500 | 392500 | 392000 | 69 |
| 460 | 20240423 | 115500 | 26707551000 | 392000 | 392500 | 392500 | 392000 | 159 |
| 461 | 20240423 | 115400 | 26645154000 | 392500 | 392500 | 392500 | 392000 | 31 |
| 462 | 20240423 | 115300 | 26632987000 | 392000 | 392000 | 392500 | 392000 | 26 |
| 463 | 20240423 | 115200 | 26622786000 | 392000 | 392000 | 392500 | 391500 | 195 |
| 464 | 20240423 | 115100 | 26546333500 | 392000 | 391000 | 392000 | 391000 | 147 |
| 465 | 20240423 | 115000 | 26488787000 | 391000 | 391500 | 391500 | 391000 | 97 |
| 466 | 20240423 | 114900 | 26450835500 | 391500 | 391000 | 391500 | 391000 | 38 |
| 467 | 20240423 | 114800 | 26435963000 | 391000 | 391500 | 392000 | 391000 | 944 |
| 468 | 20240423 | 114700 | 26066372000 | 391500 | 392000 | 392000 | 391500 | 40 |
| 469 | 20240423 | 114600 | 26050694000 | 391500 | 391500 | 392000 | 391500 | 107 |
| 470 | 20240423 | 114500 | 26008792500 | 392500 | 392500 | 392500 | 391500 | 100 |
| 471 | 20240423 | 114400 | 25969577500 | 392000 | 392000 | 392000 | 391500 | 69 |
| 472 | 20240423 | 114300 | 25942538500 | 392000 | 391500 | 392000 | 391500 | 58 |
| 473 | 20240423 | 114200 | 25919806000 | 392000 | 391500 | 392000 | 391500 | 183 |
| 474 | 20240423 | 114100 | 25848116000 | 391000 | 391500 | 391500 | 391000 | 140 |
| 475 | 20240423 | 114000 | 25793326500 | 391000 | 391500 | 391500 | 391000 | 126 |
| 476 | 20240423 | 113900 | 25744000000 | 391500 | 391000 | 391500 | 391000 | 62 |
| 477 | 20240423 | 113800 | 25719728500 | 392500 | 392500 | 392500 | 391000 | 1624 |
| 478 | 20240423 | 113700 | 25083209000 | 392500 | 392000 | 392500 | 392000 | 54 |
| 479 | 20240423 | 113600 | 25062024500 | 392000 | 392500 | 392500 | 392000 | 63 |
| 480 | 20240423 | 113500 | 25037306000 | 392500 | 392500 | 392500 | 392000 | 49 |
| 481 | 20240423 | 113400 | 25018080000 | 392500 | 392500 | 392500 | 392000 | 43 |
| 482 | 20240423 | 113300 | 25001204500 | 392000 | 392000 | 392500 | 392000 | 51 |
| 483 | 20240423 | 113200 | 24981194000 | 392500 | 392500 | 392500 | 392000 | 74 |
| 484 | 20240423 | 113100 | 24952176000 | 392000 | 391500 | 392000 | 391500 | 230 |
| 485 | 20240423 | 113000 | 24862018500 | 392000 | 392000 | 392000 | 391500 | 69 |
| 486 | 20240423 | 112900 | 24834983500 | 392500 | 392000 | 392500 | 391500 | 63 |
| 487 | 20240423 | 112800 | 24810274000 | 392000 | 392500 | 392500 | 391500 | 117 |
| 488 | 20240423 | 112700 | 24764412500 | 392000 | 393000 | 393000 | 392000 | 888 |
| 489 | 20240423 | 112600 | 24415869000 | 393000 | 393000 | 393500 | 392500 | 85 |
| 490 | 20240423 | 112500 | 24382468000 | 392500 | 392500 | 393000 | 392500 | 43 |
| 491 | 20240423 | 112400 | 24365576000 | 392500 | 393000 | 393500 | 392500 | 127 |
| 492 | 20240423 | 112300 | 24315662000 | 393000 | 393000 | 393500 | 392500 | 59 |
| 493 | 20240423 | 112200 | 24292474500 | 393000 | 392500 | 393000 | 392000 | 190 |
| 494 | 20240423 | 112100 | 24217888500 | 392500 | 392500 | 392500 | 392000 | 39 |
| 495 | 20240423 | 112000 | 24202587000 | 392500 | 392000 | 392500 | 391500 | 96 |
| 496 | 20240423 | 111900 | 24164954500 | 391500 | 391500 | 392000 | 391500 | 156 |
| 497 | 20240423 | 111800 | 24103852500 | 391000 | 392500 | 392500 | 391000 | 760 |
| 498 | 20240423 | 111700 | 23805971500 | 392500 | 392500 | 393000 | 392000 | 258 |
| 499 | 20240423 | 111600 | 23704715500 | 392000 | 392500 | 392500 | 392000 | 39 |
| 500 | 20240423 | 111500 | 23689416500 | 392000 | 392500 | 392500 | 392000 | 56 |
| 501 | 20240423 | 111400 | 23667444000 | 392500 | 393500 | 393500 | 392500 | 436 |
| 502 | 20240423 | 111300 | 23496213000 | 393500 | 393500 | 393500 | 393000 | 52 |
| 503 | 20240423 | 111200 | 23475759000 | 393500 | 393500 | 393500 | 393000 | 30 |
| 504 | 20240423 | 111100 | 23463962500 | 393000 | 393000 | 393500 | 392500 | 49 |
| 505 | 20240423 | 111000 | 23444702500 | 393000 | 392000 | 393000 | 392000 | 210 |
| 506 | 20240423 | 110900 | 23362220500 | 392000 | 392500 | 392500 | 392000 | 46 |
| 507 | 20240423 | 110800 | 23344168000 | 392500 | 392000 | 392500 | 392000 | 75 |
| 508 | 20240423 | 110700 | 23314739000 | 392500 | 391500 | 392500 | 391500 | 328 |
| 509 | 20240423 | 110600 | 23186080000 | 391500 | 392000 | 392000 | 391500 | 129 |
| 510 | 20240423 | 110500 | 23135556500 | 392000 | 392000 | 392500 | 391500 | 265 |
| 511 | 20240423 | 110400 | 23031678500 | 392000 | 392000 | 392500 | 392000 | 53 |
| 512 | 20240423 | 110300 | 23010892500 | 392500 | 392000 | 392500 | 392000 | 115 |
| 513 | 20240423 | 110200 | 22965792500 | 392000 | 392500 | 393000 | 392000 | 51 |
| 514 | 20240423 | 110100 | 22945781000 | 392500 | 392500 | 393000 | 392500 | 51 |
| 515 | 20240423 | 110000 | 22925750000 | 393000 | 392500 | 393000 | 392000 | 84 |
| 516 | 20240423 | 105900 | 22892772500 | 392500 | 393000 | 393500 | 392000 | 202 |
| 517 | 20240423 | 105800 | 22813387500 | 393500 | 393000 | 393500 | 392500 | 186 |
| 518 | 20240423 | 105700 | 22740312500 | 393500 | 393000 | 393500 | 393000 | 163 |
| 519 | 20240423 | 105600 | 22676251000 | 393000 | 393000 | 393500 | 392500 | 643 |
| 520 | 20240423 | 105500 | 22423607500 | 393000 | 393500 | 393500 | 393000 | 156 |
| 521 | 20240423 | 105400 | 22362261000 | 393500 | 393500 | 394000 | 393000 | 179 |
| 522 | 20240423 | 105300 | 22291763500 | 393500 | 394000 | 394500 | 393500 | 252 |
| 523 | 20240423 | 105200 | 22192561000 | 394000 | 395000 | 395000 | 394000 | 338 |
| 524 | 20240423 | 105100 | 22059312500 | 394000 | 395000 | 395500 | 394000 | 133 |
| 525 | 20240423 | 105000 | 22006798500 | 395500 | 395000 | 395500 | 394500 | 352 |
| 526 | 20240423 | 104900 | 21867743500 | 395000 | 394500 | 395000 | 394500 | 114 |
| 527 | 20240423 | 104800 | 21822717000 | 395000 | 394000 | 395500 | 394000 | 781 |
| 528 | 20240423 | 104700 | 21514466500 | 394000 | 394500 | 394500 | 394000 | 65 |
| 529 | 20240423 | 104600 | 21488836000 | 394500 | 395000 | 395500 | 394000 | 503 |
| 530 | 20240423 | 104500 | 21290238000 | 395000 | 395500 | 395500 | 395000 | 118 |
| 531 | 20240423 | 104400 | 21243616000 | 395000 | 395500 | 396000 | 395000 | 170 |
| 532 | 20240423 | 104300 | 21176385500 | 396000 | 396500 | 396500 | 395500 | 527 |
| 533 | 20240423 | 104200 | 20967701500 | 396500 | 396000 | 396500 | 396000 | 129 |
| 534 | 20240423 | 104100 | 20916605500 | 396000 | 396000 | 396500 | 396000 | 297 |
| 535 | 20240423 | 104000 | 20798971500 | 396500 | 396500 | 396500 | 396500 | 151 |
| 536 | 20240423 | 103900 | 20739100000 | 397000 | 396500 | 397000 | 396500 | 42 |
| 537 | 20240423 | 103800 | 20722438500 | 396500 | 396500 | 396500 | 396000 | 56 |
| 538 | 20240423 | 103700 | 20700242500 | 396500 | 397000 | 397000 | 396000 | 333 |
| 539 | 20240423 | 103600 | 20568165000 | 397000 | 397000 | 397000 | 396500 | 194 |
| 540 | 20240423 | 103500 | 20491148500 | 397000 | 397000 | 397000 | 396500 | 286 |
| 541 | 20240423 | 103400 | 20377653500 | 396500 | 397000 | 397000 | 396500 | 275 |
| 542 | 20240423 | 103300 | 20268496000 | 397000 | 397000 | 397000 | 396500 | 76 |
| 543 | 20240423 | 103200 | 20238342500 | 396500 | 396500 | 397000 | 396500 | 187 |
| 544 | 20240423 | 103100 | 20164188000 | 396500 | 396000 | 396500 | 396000 | 185 |
| 545 | 20240423 | 103000 | 20090921500 | 396000 | 396000 | 396000 | 395500 | 53 |
| 546 | 20240423 | 102900 | 20069941500 | 396000 | 396000 | 396000 | 395500 | 25 |
| 547 | 20240423 | 102800 | 20060047500 | 396000 | 395500 | 396000 | 395500 | 245 |
| 548 | 20240423 | 102700 | 19963136500 | 395500 | 395500 | 395500 | 395000 | 213 |
| 549 | 20240423 | 102600 | 19878896500 | 396000 | 395500 | 396000 | 395500 | 39 |
| 550 | 20240423 | 102500 | 19863453500 | 396000 | 396500 | 396500 | 395500 | 194 |
| 551 | 20240423 | 102400 | 19786616000 | 396500 | 396000 | 396500 | 396000 | 227 |
| 552 | 20240423 | 102300 | 19696621500 | 396000 | 396500 | 396500 | 396000 | 87 |
| 553 | 20240423 | 102200 | 19662142500 | 396000 | 396000 | 396500 | 396000 | 176 |
| 554 | 20240423 | 102100 | 19592441500 | 396000 | 396000 | 397000 | 396000 | 173 |
| 555 | 20240423 | 102000 | 19523844000 | 396000 | 396000 | 396500 | 395500 | 628 |
| 556 | 20240423 | 101900 | 19275137000 | 396000 | 396000 | 396000 | 395500 | 56 |
| 557 | 20240423 | 101800 | 19252977000 | 396000 | 395500 | 396000 | 395500 | 234 |
| 558 | 20240423 | 101700 | 19160419500 | 395500 | 396500 | 396500 | 395500 | 294 |
| 559 | 20240423 | 101600 | 19043999000 | 396000 | 396500 | 396500 | 396000 | 92 |
| 560 | 20240423 | 101500 | 19007532000 | 396500 | 396500 | 397000 | 396000 | 402 |
| 561 | 20240423 | 101400 | 18848130000 | 397000 | 397000 | 397000 | 396500 | 110 |
| 562 | 20240423 | 101300 | 18804465500 | 397000 | 397000 | 397500 | 396500 | 343 |
| 563 | 20240423 | 101200 | 18668336500 | 397000 | 397000 | 397500 | 396500 | 287 |
| 564 | 20240423 | 101100 | 18554436000 | 397500 | 397500 | 397500 | 396500 | 501 |
| 565 | 20240423 | 101000 | 18355500500 | 397500 | 398500 | 398500 | 397000 | 476 |
| 566 | 20240423 | 100900 | 18166078500 | 398500 | 398000 | 398500 | 397500 | 722 |
| 567 | 20240423 | 100800 | 17878680000 | 397500 | 398000 | 398000 | 397500 | 347 |
| 568 | 20240423 | 100700 | 17740606000 | 398000 | 398000 | 398000 | 397500 | 494 |
| 569 | 20240423 | 100600 | 17544023000 | 398000 | 398000 | 398000 | 397500 | 489 |
| 570 | 20240423 | 100500 | 17349438000 | 397500 | 397500 | 398000 | 397000 | 455 |
| 571 | 20240423 | 100400 | 17168557500 | 398000 | 397500 | 398000 | 397000 | 1448 |
| 572 | 20240423 | 100300 | 16592767500 | 397500 | 396000 | 397500 | 395500 | 1923 |
| 573 | 20240423 | 100200 | 15830151500 | 396000 | 396000 | 396500 | 395500 | 971 |
| 574 | 20240423 | 100100 | 15445385500 | 396500 | 395500 | 396500 | 395500 | 1167 |
| 575 | 20240423 | 100000 | 14983471500 | 395500 | 395000 | 395500 | 395000 | 112 |
| 576 | 20240423 | 095900 | 14939194500 | 395500 | 394500 | 395500 | 394000 | 464 |
| 577 | 20240423 | 095800 | 14756024000 | 394500 | 394500 | 394500 | 394000 | 244 |
| 578 | 20240423 | 095700 | 14659769500 | 394500 | 395000 | 395000 | 394500 | 384 |
| 579 | 20240423 | 095600 | 14508275500 | 394500 | 395000 | 395000 | 394000 | 589 |
| 580 | 20240423 | 095500 | 14275995000 | 395000 | 395000 | 395500 | 394500 | 590 |
| 581 | 20240423 | 095400 | 14042955500 | 395500 | 395000 | 395500 | 395000 | 83 |
| 582 | 20240423 | 095300 | 14010155500 | 395000 | 395000 | 395500 | 394500 | 233 |
| 583 | 20240423 | 095200 | 13918119500 | 395000 | 395500 | 395500 | 394500 | 572 |
| 584 | 20240423 | 095100 | 13692082500 | 395500 | 394500 | 395500 | 394000 | 2494 |
| 585 | 20240423 | 095000 | 12707383000 | 394500 | 394500 | 394500 | 394000 | 166 |
| 586 | 20240423 | 094900 | 12641968500 | 394500 | 394000 | 394500 | 393500 | 394 |
| 587 | 20240423 | 094800 | 12486709500 | 394000 | 393500 | 394000 | 393500 | 112 |
| 588 | 20240423 | 094700 | 12442588000 | 393500 | 393500 | 394000 | 393500 | 35 |
| 589 | 20240423 | 094600 | 12428812000 | 394000 | 394000 | 394500 | 394000 | 151 |
| 590 | 20240423 | 094500 | 12369315500 | 394000 | 393500 | 394000 | 393000 | 110 |
| 591 | 20240423 | 094400 | 12326013000 | 393500 | 394000 | 394500 | 393500 | 538 |
| 592 | 20240423 | 094300 | 12114201000 | 394000 | 394000 | 395000 | 393500 | 406 |
| 593 | 20240423 | 094200 | 11954192000 | 394000 | 394500 | 395000 | 394000 | 625 |
| 594 | 20240423 | 094100 | 11707466000 | 394500 | 394500 | 394500 | 394000 | 931 |
| 595 | 20240423 | 094000 | 11340334500 | 394000 | 393500 | 394500 | 393000 | 1480 |
| 596 | 20240423 | 093900 | 10757740000 | 393500 | 392500 | 393500 | 392500 | 290 |
| 597 | 20240423 | 093800 | 10643750000 | 393000 | 392500 | 393000 | 392500 | 106 |
| 598 | 20240423 | 093700 | 10602142500 | 392500 | 392500 | 393000 | 392500 | 801 |
| 599 | 20240423 | 093600 | 10287574500 | 392500 | 393000 | 393500 | 392500 | 2535 |
| 600 | 20240423 | 093500 | 9291359000 | 393000 | 392500 | 393000 | 392500 | 151 |
| 601 | 20240423 | 093400 | 9232076000 | 392500 | 392500 | 393000 | 391500 | 614 |
| 602 | 20240423 | 093300 | 8991202500 | 392500 | 392500 | 393000 | 392000 | 651 |
| 603 | 20240423 | 093200 | 8735773000 | 392000 | 391500 | 393000 | 391000 | 4491 |
| 604 | 20240423 | 093100 | 6975368000 | 391500 | 389500 | 391500 | 389500 | 1662 |
| 605 | 20240423 | 093000 | 6325327500 | 390000 | 390000 | 390000 | 389500 | 92 |
| 606 | 20240423 | 092900 | 6289452500 | 390000 | 389000 | 390000 | 389000 | 101 |
| 607 | 20240423 | 092800 | 6250108000 | 389000 | 390000 | 390000 | 389000 | 279 |
| 608 | 20240423 | 092700 | 6141454000 | 389500 | 390500 | 390500 | 389500 | 414 |
| 609 | 20240423 | 092600 | 5979972500 | 390000 | 390000 | 390500 | 389500 | 377 |
| 610 | 20240423 | 092500 | 5832957500 | 390000 | 388500 | 390000 | 388500 | 329 |
| 611 | 20240423 | 092400 | 5704919000 | 388000 | 387500 | 388000 | 387500 | 156 |
| 612 | 20240423 | 092300 | 5644411000 | 387500 | 388500 | 388500 | 387000 | 394 |
| 613 | 20240423 | 092200 | 5491674000 | 388500 | 389500 | 389500 | 388500 | 284 |
| 614 | 20240423 | 092100 | 5381208000 | 389500 | 390000 | 390000 | 389500 | 201 |
| 615 | 20240423 | 092000 | 5302879000 | 390000 | 389000 | 390000 | 389000 | 127 |
| 616 | 20240423 | 091900 | 5253410500 | 389000 | 389000 | 390000 | 389000 | 161 |
| 617 | 20240423 | 091800 | 5190749500 | 390000 | 391000 | 391500 | 388500 | 1053 |
| 618 | 20240423 | 091700 | 4780122500 | 391000 | 391500 | 391500 | 391000 | 246 |
| 619 | 20240423 | 091600 | 4683921500 | 391500 | 391500 | 392000 | 391000 | 349 |
| 620 | 20240423 | 091500 | 4547408500 | 391500 | 391500 | 392000 | 391500 | 335 |
| 621 | 20240423 | 091400 | 4416202500 | 391500 | 391500 | 392000 | 391000 | 172 |
| 622 | 20240423 | 091300 | 4348868000 | 392000 | 391000 | 392000 | 390500 | 301 |
| 623 | 20240423 | 091200 | 4231087500 | 391000 | 390000 | 391500 | 389500 | 877 |
| 624 | 20240423 | 091100 | 3888566000 | 390500 | 391000 | 391000 | 389500 | 829 |
| 625 | 20240423 | 091000 | 3565096000 | 391000 | 392000 | 392000 | 391000 | 743 |
| 626 | 20240423 | 090900 | 3274387500 | 392000 | 391000 | 393000 | 391000 | 1579 |
| 627 | 20240423 | 090800 | 2655767000 | 391000 | 388000 | 391000 | 388000 | 2016 |
| 628 | 20240423 | 090700 | 1870945500 | 388500 | 388500 | 388500 | 388000 | 124 |
| 629 | 20240423 | 090600 | 1822808000 | 388000 | 387000 | 389000 | 387000 | 1541 |
| 630 | 20240423 | 090500 | 1224860500 | 386500 | 387500 | 387500 | 386500 | 517 |
| 631 | 20240423 | 090400 | 1024762000 | 387500 | 387000 | 387500 | 386500 | 446 |
| 632 | 20240423 | 090300 | 852147000 | 387000 | 386000 | 387000 | 386000 | 177 |
| 633 | 20240423 | 090200 | 783695000 | 386000 | 387500 | 388000 | 385500 | 558 |
| 634 | 20240423 | 090100 | 567816500 | 388000 | 385000 | 388500 | 385000 | 493 |
| 635 | 20240423 | 090000 | 376969500 | 385000 | 382500 | 386000 | 382500 | 983 |