36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 192200 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 2910 |
| 3 | 20240417 | 192100 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 4 | 20240417 | 192000 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 5 | 20240417 | 191900 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 6 | 20240417 | 191800 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 7 | 20240417 | 191700 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 8 | 20240417 | 191600 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 9 | 20240417 | 191500 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 10 | 20240417 | 191400 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 11 | 20240417 | 191300 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 12 | 20240417 | 191200 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 13 | 20240417 | 191100 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 14 | 20240417 | 191000 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 15 | 20240417 | 190900 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 16 | 20240417 | 190800 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 17 | 20240417 | 190700 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 18 | 20240417 | 190600 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 19 | 20240417 | 190500 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 20 | 20240417 | 190400 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 21 | 20240417 | 190300 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 22 | 20240417 | 190200 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 23 | 20240417 | 190100 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 24 | 20240417 | 190000 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 25 | 20240417 | 185900 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 26 | 20240417 | 185800 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 27 | 20240417 | 185700 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 28 | 20240417 | 185600 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 29 | 20240417 | 185500 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 30 | 20240417 | 185400 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 31 | 20240417 | 185300 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 32 | 20240417 | 185200 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 2910 |
| 33 | 20240417 | 185100 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 34 | 20240417 | 185000 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 35 | 20240417 | 184900 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 36 | 20240417 | 184800 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 37 | 20240417 | 184700 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 38 | 20240417 | 184600 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 39 | 20240417 | 184500 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 40 | 20240417 | 184400 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 41 | 20240417 | 184300 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 42 | 20240417 | 184200 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 43 | 20240417 | 184100 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 44 | 20240417 | 184000 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 45 | 20240417 | 183900 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 46 | 20240417 | 183800 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 47 | 20240417 | 183700 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 48 | 20240417 | 183600 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 49 | 20240417 | 183500 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 50 | 20240417 | 183400 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 51 | 20240417 | 183300 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 52 | 20240417 | 183200 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 53 | 20240417 | 183100 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 54 | 20240417 | 183000 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 55 | 20240417 | 182900 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 56 | 20240417 | 182800 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 57 | 20240417 | 182700 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 58 | 20240417 | 182600 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 59 | 20240417 | 182500 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 60 | 20240417 | 182400 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 61 | 20240417 | 182300 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 62 | 20240417 | 182200 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 2910 |
| 63 | 20240417 | 182100 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 64 | 20240417 | 182000 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 65 | 20240417 | 181900 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 66 | 20240417 | 181800 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 67 | 20240417 | 181700 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 68 | 20240417 | 181600 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 69 | 20240417 | 181500 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 70 | 20240417 | 181400 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 71 | 20240417 | 181300 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 72 | 20240417 | 181200 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 73 | 20240417 | 181100 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 74 | 20240417 | 181000 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 75 | 20240417 | 180900 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 76 | 20240417 | 180800 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 77 | 20240417 | 180700 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 78 | 20240417 | 180600 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 79 | 20240417 | 180500 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 80 | 20240417 | 180400 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 81 | 20240417 | 180300 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 82 | 20240417 | 180200 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 83 | 20240417 | 180100 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 84 | 20240417 | 180000 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 85 | 20240417 | 175900 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 86 | 20240417 | 175800 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 87 | 20240417 | 175700 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 88 | 20240417 | 175600 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 89 | 20240417 | 175500 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 90 | 20240417 | 175400 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 91 | 20240417 | 175300 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 92 | 20240417 | 175200 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 2910 |
| 93 | 20240417 | 175100 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 94 | 20240417 | 175000 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 95 | 20240417 | 174900 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 96 | 20240417 | 174800 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 97 | 20240417 | 174700 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 98 | 20240417 | 174600 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 99 | 20240417 | 174500 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 100 | 20240417 | 174400 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 101 | 20240417 | 174300 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 102 | 20240417 | 174200 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 103 | 20240417 | 174100 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 104 | 20240417 | 174000 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 105 | 20240417 | 173900 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 106 | 20240417 | 173800 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 107 | 20240417 | 173700 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 108 | 20240417 | 173600 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 109 | 20240417 | 173500 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 110 | 20240417 | 173400 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 111 | 20240417 | 173300 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 112 | 20240417 | 173200 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 113 | 20240417 | 173100 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 114 | 20240417 | 173000 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 115 | 20240417 | 172900 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 116 | 20240417 | 172800 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 117 | 20240417 | 172700 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 118 | 20240417 | 172600 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 119 | 20240417 | 172500 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 120 | 20240417 | 172400 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 121 | 20240417 | 172300 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 122 | 20240417 | 172200 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 2910 |
| 123 | 20240417 | 172100 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 124 | 20240417 | 172000 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 125 | 20240417 | 171900 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 126 | 20240417 | 171800 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 127 | 20240417 | 171700 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 128 | 20240417 | 171600 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 129 | 20240417 | 171500 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 130 | 20240417 | 171400 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 131 | 20240417 | 171300 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 132 | 20240417 | 171200 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 133 | 20240417 | 171100 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 134 | 20240417 | 171000 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 135 | 20240417 | 170900 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 136 | 20240417 | 170800 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 137 | 20240417 | 170700 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 138 | 20240417 | 170600 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 139 | 20240417 | 170500 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 140 | 20240417 | 170400 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 141 | 20240417 | 170300 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 142 | 20240417 | 170200 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 143 | 20240417 | 170100 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 144 | 20240417 | 170000 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 145 | 20240417 | 165900 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 146 | 20240417 | 165800 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 147 | 20240417 | 165700 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 148 | 20240417 | 165600 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 149 | 20240417 | 165500 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 150 | 20240417 | 165400 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 151 | 20240417 | 165300 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 152 | 20240417 | 165200 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 2910 |
| 153 | 20240417 | 165100 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 154 | 20240417 | 165000 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 155 | 20240417 | 164900 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 156 | 20240417 | 164800 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 157 | 20240417 | 164700 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 158 | 20240417 | 164600 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 159 | 20240417 | 164500 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 160 | 20240417 | 164400 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 161 | 20240417 | 164300 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 162 | 20240417 | 164200 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 163 | 20240417 | 164100 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 164 | 20240417 | 164000 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 165 | 20240417 | 163900 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 166 | 20240417 | 163800 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 167 | 20240417 | 163700 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 168 | 20240417 | 163600 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 169 | 20240417 | 163500 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 170 | 20240417 | 163400 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 171 | 20240417 | 163300 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 172 | 20240417 | 163200 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 173 | 20240417 | 163100 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 174 | 20240417 | 163000 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 175 | 20240417 | 162900 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 176 | 20240417 | 162800 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 177 | 20240417 | 162700 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 178 | 20240417 | 162600 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 179 | 20240417 | 162500 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 180 | 20240417 | 162400 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 181 | 20240417 | 162300 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 182 | 20240417 | 162200 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 2910 |
| 183 | 20240417 | 162100 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 184 | 20240417 | 162000 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 185 | 20240417 | 161900 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 186 | 20240417 | 161800 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 187 | 20240417 | 161700 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 188 | 20240417 | 161600 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 189 | 20240417 | 161500 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 190 | 20240417 | 161400 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 191 | 20240417 | 161300 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 192 | 20240417 | 161200 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 193 | 20240417 | 161100 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 194 | 20240417 | 161000 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 195 | 20240417 | 160900 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 196 | 20240417 | 160800 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 197 | 20240417 | 160700 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 198 | 20240417 | 160600 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 199 | 20240417 | 160500 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 200 | 20240417 | 160400 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 201 | 20240417 | 160300 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 202 | 20240417 | 160200 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 203 | 20240417 | 160100 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 204 | 20240417 | 160000 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 205 | 20240417 | 155900 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 206 | 20240417 | 155800 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 207 | 20240417 | 155700 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 208 | 20240417 | 155600 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 209 | 20240417 | 155500 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 210 | 20240417 | 155400 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 211 | 20240417 | 155300 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 212 | 20240417 | 155200 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 2910 |
| 213 | 20240417 | 155100 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 214 | 20240417 | 155000 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 215 | 20240417 | 154900 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 216 | 20240417 | 154800 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 217 | 20240417 | 154700 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 218 | 20240417 | 154600 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 219 | 20240417 | 154500 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 220 | 20240417 | 154400 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 221 | 20240417 | 154300 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 222 | 20240417 | 154200 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 223 | 20240417 | 154100 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 224 | 20240417 | 154000 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 225 | 20240417 | 153900 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 226 | 20240417 | 153800 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 227 | 20240417 | 153700 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 228 | 20240417 | 153600 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 229 | 20240417 | 153500 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 230 | 20240417 | 153400 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 231 | 20240417 | 153300 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 232 | 20240417 | 153200 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 233 | 20240417 | 153100 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 234 | 20240417 | 153000 | 36848164000 | 386000 | 386000 | 386000 | 386000 | 2910 |
| 235 | 20240417 | 152900 | 35724904000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 236 | 20240417 | 152800 | 35724904000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 237 | 20240417 | 152700 | 35724904000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 238 | 20240417 | 152600 | 35724904000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 239 | 20240417 | 152500 | 35724904000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 240 | 20240417 | 152400 | 35724904000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 241 | 20240417 | 152300 | 35724904000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 242 | 20240417 | 152200 | 35724904000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 243 | 20240417 | 152100 | 35724904000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 244 | 20240417 | 152000 | 35724904000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 245 | 20240417 | 151900 | 35724904000 | 386000 | 386000 | 386500 | 385500 | 300 |
| 246 | 20240417 | 151800 | 35609112000 | 386000 | 386500 | 386500 | 386000 | 414 |
| 247 | 20240417 | 151700 | 35449273000 | 386500 | 386500 | 386500 | 386000 | 161 |
| 248 | 20240417 | 151600 | 35387066000 | 386500 | 387000 | 387000 | 386500 | 422 |
| 249 | 20240417 | 151500 | 35223855000 | 387000 | 386500 | 387000 | 386500 | 130 |
| 250 | 20240417 | 151400 | 35173556500 | 387000 | 387000 | 387000 | 386000 | 156 |
| 251 | 20240417 | 151300 | 35113247500 | 386500 | 387500 | 387500 | 386500 | 532 |
| 252 | 20240417 | 151200 | 34907455500 | 387500 | 387000 | 387500 | 387000 | 286 |
| 253 | 20240417 | 151100 | 34796716000 | 387500 | 387500 | 387500 | 387000 | 295 |
| 254 | 20240417 | 151000 | 34682477000 | 387500 | 387500 | 387500 | 387000 | 237 |
| 255 | 20240417 | 150900 | 34590692500 | 387000 | 387500 | 387500 | 387000 | 179 |
| 256 | 20240417 | 150800 | 34521338000 | 387500 | 387000 | 387500 | 387000 | 217 |
| 257 | 20240417 | 150700 | 34437279500 | 387000 | 387000 | 387500 | 386500 | 142 |
| 258 | 20240417 | 150600 | 34382313000 | 387000 | 387500 | 387500 | 386500 | 183 |
| 259 | 20240417 | 150500 | 34311482000 | 387000 | 387000 | 387500 | 386500 | 143 |
| 260 | 20240417 | 150400 | 34256091000 | 387000 | 387000 | 387500 | 387000 | 260 |
| 261 | 20240417 | 150300 | 34155452000 | 387500 | 387000 | 387500 | 387000 | 109 |
| 262 | 20240417 | 150200 | 34113242000 | 387000 | 387000 | 387500 | 386500 | 311 |
| 263 | 20240417 | 150100 | 33992883500 | 387000 | 387000 | 387500 | 387000 | 252 |
| 264 | 20240417 | 150000 | 33895323000 | 387000 | 388000 | 388000 | 387000 | 516 |
| 265 | 20240417 | 145900 | 33695315000 | 388000 | 388000 | 388000 | 387500 | 218 |
| 266 | 20240417 | 145800 | 33610781000 | 388000 | 388500 | 388500 | 388000 | 336 |
| 267 | 20240417 | 145700 | 33480353500 | 388000 | 388000 | 388500 | 388000 | 187 |
| 268 | 20240417 | 145600 | 33407738000 | 388500 | 388000 | 388500 | 387500 | 201 |
| 269 | 20240417 | 145500 | 33329732000 | 388000 | 388500 | 389000 | 388000 | 521 |
| 270 | 20240417 | 145400 | 33127489000 | 388500 | 388500 | 388500 | 388000 | 192 |
| 271 | 20240417 | 145300 | 33052920000 | 388500 | 388500 | 388500 | 388000 | 213 |
| 272 | 20240417 | 145200 | 32970218500 | 388000 | 388500 | 389000 | 388000 | 237 |
| 273 | 20240417 | 145100 | 32878091000 | 389000 | 389000 | 389000 | 388000 | 417 |
| 274 | 20240417 | 145000 | 32716060000 | 389000 | 389000 | 389000 | 388500 | 138 |
| 275 | 20240417 | 144900 | 32662387500 | 389000 | 389000 | 389000 | 388500 | 300 |
| 276 | 20240417 | 144800 | 32545747500 | 388500 | 389000 | 389000 | 388500 | 107 |
| 277 | 20240417 | 144700 | 32504138000 | 389000 | 389000 | 389000 | 388500 | 292 |
| 278 | 20240417 | 144600 | 32390667000 | 388500 | 388500 | 389000 | 388000 | 163 |
| 279 | 20240417 | 144500 | 32327345000 | 388000 | 388000 | 388500 | 388000 | 202 |
| 280 | 20240417 | 144400 | 32248929000 | 388000 | 388500 | 388500 | 387500 | 284 |
| 281 | 20240417 | 144300 | 32138736000 | 388500 | 388500 | 388500 | 388000 | 194 |
| 282 | 20240417 | 144200 | 32063394500 | 388500 | 388500 | 388500 | 388000 | 143 |
| 283 | 20240417 | 144100 | 32007840000 | 388500 | 388500 | 388500 | 387500 | 144 |
| 284 | 20240417 | 144000 | 31951992500 | 388500 | 388500 | 388500 | 387500 | 230 |
| 285 | 20240417 | 143900 | 31862742000 | 388500 | 388500 | 388500 | 388000 | 200 |
| 286 | 20240417 | 143800 | 31785074500 | 388000 | 387500 | 388500 | 387000 | 1104 |
| 287 | 20240417 | 143700 | 31357210500 | 387000 | 387500 | 387500 | 387000 | 192 |
| 288 | 20240417 | 143600 | 31282838500 | 387500 | 387500 | 387500 | 387000 | 111 |
| 289 | 20240417 | 143500 | 31239836000 | 387000 | 388500 | 388500 | 387000 | 505 |
| 290 | 20240417 | 143400 | 31044084000 | 388000 | 388000 | 388500 | 388000 | 82 |
| 291 | 20240417 | 143300 | 31012237000 | 388000 | 388500 | 388500 | 387500 | 234 |
| 292 | 20240417 | 143200 | 30921431000 | 388500 | 388500 | 388500 | 388000 | 198 |
| 293 | 20240417 | 143100 | 30844530500 | 388500 | 388500 | 388500 | 388000 | 170 |
| 294 | 20240417 | 143000 | 30778503000 | 388500 | 388500 | 388500 | 387500 | 162 |
| 295 | 20240417 | 142900 | 30715623500 | 388500 | 389000 | 389000 | 387500 | 819 |
| 296 | 20240417 | 142800 | 30397717000 | 389000 | 389000 | 389000 | 388500 | 125 |
| 297 | 20240417 | 142700 | 30349104000 | 389000 | 389000 | 389000 | 388500 | 145 |
| 298 | 20240417 | 142600 | 30292722500 | 389000 | 389000 | 389000 | 388500 | 201 |
| 299 | 20240417 | 142500 | 30214539000 | 388500 | 389000 | 389000 | 388500 | 151 |
| 300 | 20240417 | 142400 | 30155829500 | 389000 | 389000 | 389000 | 388500 | 135 |
| 301 | 20240417 | 142300 | 30103335000 | 389000 | 388500 | 389000 | 387500 | 199 |
| 302 | 20240417 | 142200 | 30026085000 | 388500 | 388500 | 388500 | 388000 | 87 |
| 303 | 20240417 | 142100 | 29992289000 | 388500 | 388000 | 388500 | 388000 | 200 |
| 304 | 20240417 | 142000 | 29914642500 | 388000 | 388000 | 388500 | 387000 | 185 |
| 305 | 20240417 | 141900 | 29842888000 | 388000 | 387500 | 388500 | 387000 | 111 |
| 306 | 20240417 | 141800 | 29799848000 | 387500 | 388500 | 388500 | 387000 | 508 |
| 307 | 20240417 | 141700 | 29602843500 | 388500 | 388500 | 388500 | 388000 | 147 |
| 308 | 20240417 | 141600 | 29545735000 | 388000 | 388500 | 388500 | 388000 | 116 |
| 309 | 20240417 | 141500 | 29500671000 | 388500 | 389000 | 389000 | 388000 | 338 |
| 310 | 20240417 | 141400 | 29369361500 | 388500 | 389000 | 389500 | 388500 | 113 |
| 311 | 20240417 | 141300 | 29325399000 | 389000 | 388500 | 389000 | 388500 | 272 |
| 312 | 20240417 | 141200 | 29219610000 | 389000 | 389000 | 389000 | 388500 | 104 |
| 313 | 20240417 | 141100 | 29179176500 | 389000 | 389000 | 389000 | 388500 | 69 |
| 314 | 20240417 | 141000 | 29152340500 | 389000 | 388000 | 389000 | 388000 | 149 |
| 315 | 20240417 | 140900 | 29094412000 | 388500 | 388500 | 388500 | 388000 | 59 |
| 316 | 20240417 | 140800 | 29071494000 | 388000 | 389000 | 389500 | 388000 | 448 |
| 317 | 20240417 | 140700 | 28897379000 | 389000 | 389000 | 389500 | 388500 | 169 |
| 318 | 20240417 | 140600 | 28831600000 | 389000 | 389000 | 389500 | 388500 | 125 |
| 319 | 20240417 | 140500 | 28782940500 | 389000 | 389500 | 390000 | 388500 | 419 |
| 320 | 20240417 | 140400 | 28619931500 | 389500 | 389500 | 390000 | 389500 | 284 |
| 321 | 20240417 | 140300 | 28509287000 | 389500 | 389000 | 389500 | 389000 | 114 |
| 322 | 20240417 | 140200 | 28464889500 | 389500 | 389500 | 389500 | 389000 | 78 |
| 323 | 20240417 | 140100 | 28434519000 | 389000 | 389500 | 389500 | 389000 | 139 |
| 324 | 20240417 | 140000 | 28380391500 | 389500 | 390000 | 390000 | 389000 | 383 |
| 325 | 20240417 | 135900 | 28231195000 | 390000 | 390000 | 390000 | 389500 | 144 |
| 326 | 20240417 | 135800 | 28175052000 | 390000 | 390000 | 390000 | 389500 | 138 |
| 327 | 20240417 | 135700 | 28121245000 | 390000 | 390000 | 390000 | 389000 | 168 |
| 328 | 20240417 | 135600 | 28055756500 | 390000 | 390000 | 390000 | 389000 | 168 |
| 329 | 20240417 | 135500 | 27990271500 | 390000 | 389500 | 390000 | 389500 | 345 |
| 330 | 20240417 | 135400 | 27855849500 | 389500 | 389500 | 389500 | 389500 | 127 |
| 331 | 20240417 | 135300 | 27806383000 | 389500 | 389500 | 389500 | 389000 | 158 |
| 332 | 20240417 | 135200 | 27744852000 | 389000 | 389500 | 389500 | 389000 | 178 |
| 333 | 20240417 | 135100 | 27675536000 | 389500 | 389500 | 389500 | 389000 | 446 |
| 334 | 20240417 | 135000 | 27501828000 | 389500 | 389500 | 389500 | 389000 | 286 |
| 335 | 20240417 | 134900 | 27390522000 | 389000 | 389500 | 389500 | 389000 | 132 |
| 336 | 20240417 | 134800 | 27339118500 | 389500 | 389500 | 389500 | 388500 | 156 |
| 337 | 20240417 | 134700 | 27278377500 | 389500 | 389000 | 389500 | 389000 | 138 |
| 338 | 20240417 | 134600 | 27224645000 | 389000 | 389000 | 389500 | 388500 | 162 |
| 339 | 20240417 | 134500 | 27161633000 | 389000 | 389000 | 389500 | 388500 | 186 |
| 340 | 20240417 | 134400 | 27089279000 | 389000 | 388500 | 389000 | 388000 | 150 |
| 341 | 20240417 | 134300 | 27030988000 | 388500 | 388500 | 388500 | 388500 | 139 |
| 342 | 20240417 | 134200 | 26976986500 | 388500 | 389000 | 389500 | 388000 | 203 |
| 343 | 20240417 | 134100 | 26898059500 | 389000 | 388500 | 389000 | 388000 | 317 |
| 344 | 20240417 | 134000 | 26774807000 | 388500 | 389500 | 389500 | 388000 | 782 |
| 345 | 20240417 | 133900 | 26470805000 | 389000 | 389500 | 389500 | 389000 | 107 |
| 346 | 20240417 | 133800 | 26429149500 | 389500 | 389500 | 389500 | 389000 | 117 |
| 347 | 20240417 | 133700 | 26383588500 | 389000 | 389500 | 389500 | 389000 | 137 |
| 348 | 20240417 | 133600 | 26330247500 | 389000 | 389500 | 389500 | 388500 | 484 |
| 349 | 20240417 | 133500 | 26141958500 | 389000 | 389000 | 389500 | 388500 | 237 |
| 350 | 20240417 | 133400 | 26049763000 | 389000 | 388500 | 389000 | 388500 | 407 |
| 351 | 20240417 | 133300 | 25891451000 | 389000 | 389000 | 389000 | 388500 | 144 |
| 352 | 20240417 | 133200 | 25835440500 | 389000 | 388500 | 389000 | 388500 | 153 |
| 353 | 20240417 | 133100 | 25775940500 | 388500 | 389000 | 389000 | 388500 | 369 |
| 354 | 20240417 | 133000 | 25632497500 | 388500 | 389000 | 389000 | 388500 | 143 |
| 355 | 20240417 | 132900 | 25576896000 | 388500 | 389000 | 389000 | 388500 | 226 |
| 356 | 20240417 | 132800 | 25489035000 | 389000 | 388500 | 389000 | 388500 | 147 |
| 357 | 20240417 | 132700 | 25431859500 | 388500 | 389000 | 389000 | 388500 | 104 |
| 358 | 20240417 | 132600 | 25391415500 | 389000 | 389000 | 389000 | 388500 | 127 |
| 359 | 20240417 | 132500 | 25342023000 | 389000 | 389000 | 389000 | 388500 | 141 |
| 360 | 20240417 | 132400 | 25287179500 | 388500 | 389000 | 389000 | 388500 | 85 |
| 361 | 20240417 | 132300 | 25254122000 | 389000 | 389000 | 389000 | 388500 | 106 |
| 362 | 20240417 | 132200 | 25212897500 | 388500 | 389000 | 389000 | 388500 | 90 |
| 363 | 20240417 | 132100 | 25177895000 | 388500 | 388500 | 389000 | 388500 | 96 |
| 364 | 20240417 | 132000 | 25140568500 | 389000 | 389000 | 389000 | 388500 | 61 |
| 365 | 20240417 | 131900 | 25116843500 | 389000 | 389000 | 389000 | 388500 | 119 |
| 366 | 20240417 | 131800 | 25070558500 | 389000 | 388500 | 389000 | 388500 | 141 |
| 367 | 20240417 | 131700 | 25015775000 | 388500 | 388500 | 388500 | 388000 | 92 |
| 368 | 20240417 | 131600 | 24980033500 | 388500 | 388500 | 388500 | 388000 | 60 |
| 369 | 20240417 | 131500 | 24956728500 | 388500 | 388500 | 388500 | 388000 | 541 |
| 370 | 20240417 | 131400 | 24746559500 | 388500 | 388500 | 389000 | 388500 | 42 |
| 371 | 20240417 | 131300 | 24730228500 | 388500 | 389000 | 389000 | 388500 | 578 |
| 372 | 20240417 | 131200 | 24505656000 | 389000 | 388500 | 389000 | 388500 | 141 |
| 373 | 20240417 | 131100 | 24450827500 | 389000 | 389000 | 389000 | 388500 | 59 |
| 374 | 20240417 | 131000 | 24427898500 | 388500 | 389000 | 389000 | 388500 | 109 |
| 375 | 20240417 | 130900 | 24385513000 | 389000 | 389000 | 389000 | 389000 | 58 |
| 376 | 20240417 | 130800 | 24362951000 | 389000 | 388500 | 389000 | 388500 | 300 |
| 377 | 20240417 | 130700 | 24246371500 | 388500 | 388500 | 388500 | 388000 | 136 |
| 378 | 20240417 | 130600 | 24193554000 | 388500 | 388500 | 388500 | 388000 | 86 |
| 379 | 20240417 | 130500 | 24160151000 | 388500 | 388500 | 388500 | 388000 | 99 |
| 380 | 20240417 | 130400 | 24121690500 | 388500 | 389000 | 389000 | 388500 | 415 |
| 381 | 20240417 | 130300 | 23960372000 | 388500 | 389000 | 389500 | 388500 | 168 |
| 382 | 20240417 | 130200 | 23895025000 | 389000 | 389500 | 389500 | 389000 | 663 |
| 383 | 20240417 | 130100 | 23637079000 | 389000 | 389000 | 389500 | 389000 | 66 |
| 384 | 20240417 | 130000 | 23611380000 | 389500 | 389000 | 389500 | 389000 | 91 |
| 385 | 20240417 | 125900 | 23575953500 | 389000 | 389500 | 389500 | 389000 | 156 |
| 386 | 20240417 | 125800 | 23515207500 | 389500 | 389500 | 389500 | 389000 | 65 |
| 387 | 20240417 | 125700 | 23489903500 | 389500 | 389500 | 389500 | 389000 | 124 |
| 388 | 20240417 | 125600 | 23441606000 | 389500 | 389000 | 389500 | 389000 | 126 |
| 389 | 20240417 | 125500 | 23392564000 | 389500 | 389500 | 389500 | 389500 | 27 |
| 390 | 20240417 | 125400 | 23382047500 | 389000 | 389000 | 389500 | 389000 | 86 |
| 391 | 20240417 | 125300 | 23348553500 | 389500 | 389000 | 389500 | 389000 | 102 |
| 392 | 20240417 | 125200 | 23308843000 | 389500 | 389500 | 389500 | 389000 | 82 |
| 393 | 20240417 | 125100 | 23276915500 | 389500 | 389500 | 389500 | 389000 | 29 |
| 394 | 20240417 | 125000 | 23265622500 | 389500 | 389000 | 389500 | 389000 | 115 |
| 395 | 20240417 | 124900 | 23220874000 | 389000 | 389000 | 389500 | 389000 | 210 |
| 396 | 20240417 | 124800 | 23139171000 | 389000 | 389000 | 389000 | 389000 | 463 |
| 397 | 20240417 | 124700 | 22959064000 | 389000 | 389500 | 389500 | 389000 | 152 |
| 398 | 20240417 | 124600 | 22899912500 | 389000 | 389000 | 389500 | 389000 | 190 |
| 399 | 20240417 | 124500 | 22825932500 | 389500 | 389500 | 389500 | 389000 | 84 |
| 400 | 20240417 | 124400 | 22793245000 | 389500 | 389500 | 389500 | 389000 | 143 |
| 401 | 20240417 | 124300 | 22737548000 | 389500 | 389500 | 389500 | 389000 | 101 |
| 402 | 20240417 | 124200 | 22698228000 | 389500 | 389000 | 389500 | 389000 | 41 |
| 403 | 20240417 | 124100 | 22682260500 | 389000 | 389500 | 389500 | 389000 | 169 |
| 404 | 20240417 | 124000 | 22616443000 | 389500 | 389500 | 389500 | 389000 | 92 |
| 405 | 20240417 | 123900 | 22580612500 | 389000 | 389500 | 389500 | 389000 | 100 |
| 406 | 20240417 | 123800 | 22541679000 | 389500 | 389500 | 389500 | 389000 | 424 |
| 407 | 20240417 | 123700 | 22376710500 | 389500 | 389500 | 389500 | 389000 | 145 |
| 408 | 20240417 | 123600 | 22320243500 | 389000 | 389500 | 389500 | 389000 | 102 |
| 409 | 20240417 | 123500 | 22280538000 | 389500 | 389500 | 389500 | 389000 | 375 |
| 410 | 20240417 | 123400 | 22134638000 | 389500 | 389000 | 389500 | 389000 | 328 |
| 411 | 20240417 | 123300 | 22007044000 | 389000 | 389500 | 389500 | 388500 | 583 |
| 412 | 20240417 | 123200 | 21780257000 | 389500 | 388500 | 389500 | 388500 | 652 |
| 413 | 20240417 | 123100 | 21526632500 | 389000 | 389000 | 389000 | 388500 | 342 |
| 414 | 20240417 | 123000 | 21393754000 | 389000 | 388500 | 389000 | 388500 | 115 |
| 415 | 20240417 | 122900 | 21349020500 | 388500 | 389000 | 389000 | 388500 | 79 |
| 416 | 20240417 | 122800 | 21318302000 | 389000 | 388500 | 389000 | 388500 | 126 |
| 417 | 20240417 | 122700 | 21269293000 | 388500 | 389000 | 389000 | 388500 | 121 |
| 418 | 20240417 | 122600 | 21222225500 | 389000 | 389000 | 389000 | 388500 | 158 |
| 419 | 20240417 | 122500 | 21160771500 | 389000 | 389000 | 389000 | 388500 | 170 |
| 420 | 20240417 | 122400 | 21094647000 | 389000 | 389000 | 389000 | 388500 | 203 |
| 421 | 20240417 | 122300 | 21015681000 | 389000 | 388500 | 389000 | 388500 | 775 |
| 422 | 20240417 | 122200 | 20714564500 | 388500 | 387500 | 388500 | 387500 | 1903 |
| 423 | 20240417 | 122100 | 19976179500 | 388000 | 387500 | 388000 | 387500 | 250 |
| 424 | 20240417 | 122000 | 19879273000 | 387500 | 387500 | 387500 | 387500 | 84 |
| 425 | 20240417 | 121900 | 19846723000 | 387500 | 387500 | 387500 | 387000 | 43 |
| 426 | 20240417 | 121800 | 19830061000 | 387500 | 387000 | 387500 | 386500 | 210 |
| 427 | 20240417 | 121700 | 19748752500 | 387000 | 387000 | 387000 | 386500 | 125 |
| 428 | 20240417 | 121600 | 19700380500 | 387000 | 387000 | 387000 | 386500 | 39 |
| 429 | 20240417 | 121500 | 19685291500 | 387000 | 387000 | 387500 | 387000 | 67 |
| 430 | 20240417 | 121400 | 19659346500 | 387000 | 386000 | 387000 | 386000 | 170 |
| 431 | 20240417 | 121300 | 19593573500 | 386500 | 386000 | 386500 | 386000 | 57 |
| 432 | 20240417 | 121200 | 19571556000 | 386500 | 386500 | 386500 | 386000 | 195 |
| 433 | 20240417 | 121100 | 19496238500 | 387000 | 387000 | 387000 | 386500 | 36 |
| 434 | 20240417 | 121000 | 19482309500 | 386500 | 387000 | 387000 | 386500 | 58 |
| 435 | 20240417 | 120900 | 19459870500 | 387000 | 386500 | 387000 | 386000 | 129 |
| 436 | 20240417 | 120800 | 19410019500 | 386500 | 386500 | 386500 | 386000 | 94 |
| 437 | 20240417 | 120700 | 19373710000 | 386500 | 387000 | 387500 | 386500 | 158 |
| 438 | 20240417 | 120600 | 19312615000 | 387000 | 387000 | 387500 | 387000 | 238 |
| 439 | 20240417 | 120500 | 19220491500 | 387000 | 387500 | 387500 | 387000 | 112 |
| 440 | 20240417 | 120400 | 19177108000 | 387500 | 387500 | 387500 | 387000 | 104 |
| 441 | 20240417 | 120300 | 19136812000 | 387500 | 387000 | 387500 | 387000 | 54 |
| 442 | 20240417 | 120200 | 19115892000 | 387500 | 387500 | 387500 | 387500 | 26 |
| 443 | 20240417 | 120100 | 19105817000 | 387500 | 387500 | 387500 | 387000 | 89 |
| 444 | 20240417 | 120000 | 19071330000 | 387500 | 387500 | 387500 | 387000 | 20 |
| 445 | 20240417 | 115900 | 19063580500 | 387500 | 388000 | 388000 | 387000 | 352 |
| 446 | 20240417 | 115800 | 18927162500 | 388000 | 388000 | 388000 | 387500 | 65 |
| 447 | 20240417 | 115700 | 18901943000 | 388000 | 388000 | 388000 | 387500 | 16 |
| 448 | 20240417 | 115600 | 18895735500 | 388000 | 387500 | 388000 | 387500 | 86 |
| 449 | 20240417 | 115500 | 18862399500 | 387500 | 387500 | 388000 | 387500 | 99 |
| 450 | 20240417 | 115400 | 18824025500 | 387500 | 388000 | 388000 | 387000 | 25 |
| 451 | 20240417 | 115300 | 18814333500 | 388000 | 388000 | 388000 | 387500 | 166 |
| 452 | 20240417 | 115200 | 18749958000 | 388000 | 388000 | 388000 | 387500 | 102 |
| 453 | 20240417 | 115100 | 18710391500 | 388000 | 387500 | 388000 | 387500 | 123 |
| 454 | 20240417 | 115000 | 18662717000 | 387500 | 387500 | 387500 | 387000 | 27 |
| 455 | 20240417 | 114900 | 18652255000 | 387500 | 387500 | 387500 | 387500 | 82 |
| 456 | 20240417 | 114800 | 18620480000 | 387500 | 387000 | 387500 | 387000 | 72 |
| 457 | 20240417 | 114700 | 18592610000 | 387000 | 387500 | 387500 | 387000 | 205 |
| 458 | 20240417 | 114600 | 18513259500 | 387500 | 387500 | 387500 | 387000 | 46 |
| 459 | 20240417 | 114500 | 18495451000 | 387500 | 387500 | 387500 | 387000 | 146 |
| 460 | 20240417 | 114400 | 18438893000 | 387500 | 387500 | 387500 | 387000 | 40 |
| 461 | 20240417 | 114300 | 18423397000 | 387500 | 387500 | 387500 | 387000 | 58 |
| 462 | 20240417 | 114200 | 18400927000 | 387500 | 387500 | 387500 | 387000 | 93 |
| 463 | 20240417 | 114100 | 18364903000 | 387500 | 387500 | 387500 | 387500 | 38 |
| 464 | 20240417 | 114000 | 18350178000 | 387500 | 387000 | 387500 | 387000 | 84 |
| 465 | 20240417 | 113900 | 18317632000 | 387000 | 387500 | 387500 | 387000 | 52 |
| 466 | 20240417 | 113800 | 18297484000 | 387000 | 387000 | 387000 | 387000 | 69 |
| 467 | 20240417 | 113700 | 18270781000 | 387000 | 387500 | 387500 | 387000 | 175 |
| 468 | 20240417 | 113600 | 18203047500 | 387500 | 387500 | 387500 | 387000 | 92 |
| 469 | 20240417 | 113500 | 18167417000 | 387500 | 387000 | 387500 | 387000 | 62 |
| 470 | 20240417 | 113400 | 18143421500 | 387000 | 387000 | 387000 | 386500 | 31 |
| 471 | 20240417 | 113300 | 18131425000 | 387000 | 387500 | 387500 | 386500 | 148 |
| 472 | 20240417 | 113200 | 18074149000 | 387000 | 387500 | 387500 | 387000 | 95 |
| 473 | 20240417 | 113100 | 18037352000 | 387500 | 387500 | 387500 | 387000 | 45 |
| 474 | 20240417 | 113000 | 18019922000 | 387500 | 387000 | 387500 | 387000 | 51 |
| 475 | 20240417 | 112900 | 18000165500 | 387500 | 388000 | 388000 | 387000 | 582 |
| 476 | 20240417 | 112800 | 17774680500 | 388000 | 387500 | 388000 | 387500 | 26 |
| 477 | 20240417 | 112700 | 17764597000 | 387500 | 387500 | 388000 | 387000 | 432 |
| 478 | 20240417 | 112600 | 17597174000 | 387500 | 387500 | 387500 | 387000 | 131 |
| 479 | 20240417 | 112500 | 17546439000 | 387500 | 387500 | 387500 | 387500 | 75 |
| 480 | 20240417 | 112400 | 17517376500 | 387500 | 387500 | 387500 | 387000 | 69 |
| 481 | 20240417 | 112300 | 17490640000 | 387500 | 386500 | 387500 | 386500 | 96 |
| 482 | 20240417 | 112200 | 17453480000 | 387000 | 387000 | 387000 | 386500 | 54 |
| 483 | 20240417 | 112100 | 17432583500 | 387000 | 387000 | 387000 | 386500 | 42 |
| 484 | 20240417 | 112000 | 17416330000 | 387000 | 387000 | 387000 | 386500 | 147 |
| 485 | 20240417 | 111900 | 17359443500 | 386500 | 387500 | 387500 | 386500 | 530 |
| 486 | 20240417 | 111800 | 17154356000 | 387500 | 387500 | 387500 | 387000 | 57 |
| 487 | 20240417 | 111700 | 17132269000 | 387500 | 387500 | 387500 | 387000 | 520 |
| 488 | 20240417 | 111600 | 16930770000 | 387500 | 387000 | 387500 | 387000 | 328 |
| 489 | 20240417 | 111500 | 16803787000 | 387000 | 387000 | 387000 | 386500 | 116 |
| 490 | 20240417 | 111400 | 16758896000 | 387000 | 386500 | 387000 | 386500 | 164 |
| 491 | 20240417 | 111300 | 16695483500 | 386500 | 386000 | 386500 | 386000 | 53 |
| 492 | 20240417 | 111200 | 16675004500 | 386000 | 386500 | 386500 | 386000 | 68 |
| 493 | 20240417 | 111100 | 16648724000 | 386500 | 386500 | 386500 | 386000 | 61 |
| 494 | 20240417 | 111000 | 16625155000 | 386000 | 386000 | 386500 | 385500 | 134 |
| 495 | 20240417 | 110900 | 16573403000 | 386000 | 386500 | 386500 | 386000 | 41 |
| 496 | 20240417 | 110800 | 16557569000 | 385500 | 386500 | 386500 | 385500 | 679 |
| 497 | 20240417 | 110700 | 16295202500 | 386500 | 386500 | 386500 | 385500 | 196 |
| 498 | 20240417 | 110600 | 16219484000 | 386500 | 386000 | 386500 | 385500 | 102 |
| 499 | 20240417 | 110500 | 16180098000 | 386000 | 386500 | 386500 | 386000 | 107 |
| 500 | 20240417 | 110400 | 16138786500 | 386000 | 386500 | 386500 | 385500 | 78 |
| 501 | 20240417 | 110300 | 16108691500 | 386000 | 386500 | 386500 | 386000 | 253 |
| 502 | 20240417 | 110200 | 16011024500 | 386500 | 386000 | 386500 | 386000 | 189 |
| 503 | 20240417 | 110100 | 15938050000 | 386000 | 385500 | 386000 | 385000 | 90 |
| 504 | 20240417 | 110000 | 15903355000 | 385500 | 385000 | 385500 | 384500 | 575 |
| 505 | 20240417 | 105900 | 15681939000 | 385000 | 385000 | 385000 | 384500 | 61 |
| 506 | 20240417 | 105800 | 15658466000 | 384500 | 384500 | 384500 | 384000 | 116 |
| 507 | 20240417 | 105700 | 15613869000 | 384500 | 384000 | 384500 | 384000 | 77 |
| 508 | 20240417 | 105600 | 15584263000 | 384000 | 384500 | 384500 | 383500 | 173 |
| 509 | 20240417 | 105500 | 15517830000 | 384500 | 385000 | 385000 | 384000 | 108 |
| 510 | 20240417 | 105400 | 15476302500 | 385000 | 384000 | 385000 | 384000 | 100 |
| 511 | 20240417 | 105300 | 15437858500 | 384500 | 384000 | 384500 | 384000 | 110 |
| 512 | 20240417 | 105200 | 15395585500 | 384000 | 384500 | 384500 | 384000 | 64 |
| 513 | 20240417 | 105100 | 15370985000 | 384500 | 384000 | 384500 | 383500 | 73 |
| 514 | 20240417 | 105000 | 15342943000 | 384000 | 384000 | 384500 | 384000 | 157 |
| 515 | 20240417 | 104900 | 15282617500 | 384500 | 384000 | 384500 | 384000 | 75 |
| 516 | 20240417 | 104800 | 15253817000 | 384500 | 384000 | 384500 | 384000 | 45 |
| 517 | 20240417 | 104700 | 15236523000 | 384000 | 384500 | 385000 | 384000 | 95 |
| 518 | 20240417 | 104600 | 15200013500 | 384500 | 384000 | 384500 | 384000 | 70 |
| 519 | 20240417 | 104500 | 15173120000 | 384000 | 384500 | 384500 | 384000 | 27 |
| 520 | 20240417 | 104400 | 15162745500 | 385000 | 383500 | 385000 | 383000 | 313 |
| 521 | 20240417 | 104300 | 15042345500 | 383500 | 384500 | 384500 | 383000 | 267 |
| 522 | 20240417 | 104200 | 14939926500 | 384500 | 383500 | 384500 | 383500 | 38 |
| 523 | 20240417 | 104100 | 14925329500 | 384000 | 384000 | 384000 | 383500 | 271 |
| 524 | 20240417 | 104000 | 14821271000 | 384000 | 383500 | 384000 | 383500 | 70 |
| 525 | 20240417 | 103900 | 14794397000 | 383500 | 383500 | 383500 | 383500 | 31 |
| 526 | 20240417 | 103800 | 14782508500 | 383500 | 383500 | 384000 | 383000 | 63 |
| 527 | 20240417 | 103700 | 14758350000 | 383500 | 383500 | 384000 | 383500 | 44 |
| 528 | 20240417 | 103600 | 14741467500 | 383500 | 383500 | 384000 | 383000 | 37 |
| 529 | 20240417 | 103500 | 14727281000 | 384000 | 383000 | 384000 | 383000 | 106 |
| 530 | 20240417 | 103400 | 14686663000 | 382500 | 383000 | 383000 | 382000 | 131 |
| 531 | 20240417 | 103300 | 14636571000 | 382500 | 383500 | 383500 | 382500 | 65 |
| 532 | 20240417 | 103200 | 14611667500 | 383500 | 383500 | 384000 | 382500 | 205 |
| 533 | 20240417 | 103100 | 14533173500 | 383500 | 384000 | 384000 | 383000 | 310 |
| 534 | 20240417 | 103000 | 14414311500 | 384000 | 384000 | 384500 | 384000 | 58 |
| 535 | 20240417 | 102900 | 14392035000 | 384000 | 384000 | 384000 | 384000 | 96 |
| 536 | 20240417 | 102800 | 14355171000 | 384000 | 383000 | 384000 | 383000 | 100 |
| 537 | 20240417 | 102700 | 14316808000 | 383000 | 383500 | 383500 | 383000 | 24 |
| 538 | 20240417 | 102600 | 14307611000 | 383500 | 383000 | 383500 | 382500 | 86 |
| 539 | 20240417 | 102500 | 14274657000 | 383000 | 383000 | 383000 | 382500 | 43 |
| 540 | 20240417 | 102400 | 14258188500 | 383000 | 384000 | 384000 | 382000 | 1735 |
| 541 | 20240417 | 102300 | 13593590500 | 384500 | 384500 | 384500 | 384000 | 92 |
| 542 | 20240417 | 102200 | 13558223500 | 384000 | 384500 | 384500 | 384000 | 17 |
| 543 | 20240417 | 102100 | 13551691500 | 384500 | 384000 | 384500 | 384000 | 159 |
| 544 | 20240417 | 102000 | 13490607500 | 384000 | 383500 | 384000 | 383500 | 75 |
| 545 | 20240417 | 101900 | 13461822000 | 383500 | 383000 | 383500 | 382500 | 289 |
| 546 | 20240417 | 101800 | 13351071500 | 382500 | 382500 | 383000 | 382500 | 82 |
| 547 | 20240417 | 101700 | 13319683000 | 382500 | 383000 | 383500 | 382500 | 53 |
| 548 | 20240417 | 101600 | 13299393500 | 383000 | 383500 | 383500 | 382500 | 337 |
| 549 | 20240417 | 101500 | 13170319000 | 383000 | 383500 | 385000 | 383000 | 668 |
| 550 | 20240417 | 101400 | 12913772500 | 383500 | 384000 | 384000 | 383000 | 285 |
| 551 | 20240417 | 101300 | 12804430500 | 384000 | 385500 | 385500 | 384000 | 304 |
| 552 | 20240417 | 101200 | 12687595500 | 385500 | 384500 | 385500 | 384500 | 197 |
| 553 | 20240417 | 101100 | 12611763500 | 384500 | 386000 | 386000 | 384500 | 353 |
| 554 | 20240417 | 101000 | 12475828000 | 386000 | 386500 | 387000 | 385000 | 123 |
| 555 | 20240417 | 100900 | 12428385500 | 385500 | 386000 | 387000 | 385500 | 327 |
| 556 | 20240417 | 100800 | 12302198000 | 385500 | 386000 | 387000 | 385000 | 733 |
| 557 | 20240417 | 100700 | 12019146500 | 386000 | 387000 | 387000 | 385500 | 252 |
| 558 | 20240417 | 100600 | 11921772500 | 387500 | 387000 | 388500 | 387000 | 280 |
| 559 | 20240417 | 100500 | 11813393500 | 388000 | 388000 | 388500 | 387000 | 362 |
| 560 | 20240417 | 100400 | 11673118000 | 388000 | 388000 | 388500 | 387500 | 259 |
| 561 | 20240417 | 100300 | 11572607500 | 388000 | 388000 | 388000 | 387500 | 202 |
| 562 | 20240417 | 100200 | 11494239500 | 388000 | 387000 | 388000 | 387000 | 354 |
| 563 | 20240417 | 100100 | 11357054500 | 387000 | 386500 | 387000 | 386500 | 224 |
| 564 | 20240417 | 100000 | 11270452500 | 386000 | 386000 | 386500 | 386000 | 122 |
| 565 | 20240417 | 095900 | 11223310500 | 386500 | 386500 | 386500 | 385500 | 154 |
| 566 | 20240417 | 095800 | 11163858500 | 386000 | 386000 | 387000 | 385500 | 258 |
| 567 | 20240417 | 095700 | 11064246000 | 386000 | 388000 | 388500 | 386000 | 899 |
| 568 | 20240417 | 095600 | 10716407000 | 388000 | 388000 | 388500 | 388000 | 186 |
| 569 | 20240417 | 095500 | 10644225000 | 388000 | 389000 | 389000 | 387500 | 572 |
| 570 | 20240417 | 095400 | 10422010500 | 388500 | 388000 | 389000 | 388000 | 1128 |
| 571 | 20240417 | 095300 | 9983826500 | 388000 | 387500 | 388000 | 387000 | 776 |
| 572 | 20240417 | 095200 | 9683041500 | 387500 | 387500 | 387500 | 387000 | 152 |
| 573 | 20240417 | 095100 | 9624158000 | 387500 | 388000 | 388000 | 387000 | 663 |
| 574 | 20240417 | 095000 | 9367228000 | 387500 | 387500 | 388000 | 387500 | 367 |
| 575 | 20240417 | 094900 | 9224969000 | 387500 | 387000 | 388000 | 387000 | 752 |
| 576 | 20240417 | 094800 | 8933727000 | 387000 | 386500 | 387000 | 386500 | 416 |
| 577 | 20240417 | 094700 | 8772779500 | 386500 | 386500 | 387000 | 386500 | 185 |
| 578 | 20240417 | 094600 | 8701230000 | 387000 | 386500 | 387000 | 386000 | 324 |
| 579 | 20240417 | 094500 | 8575970000 | 386500 | 386500 | 387000 | 386000 | 379 |
| 580 | 20240417 | 094400 | 8429482000 | 386500 | 386000 | 386500 | 386000 | 341 |
| 581 | 20240417 | 094300 | 8297735500 | 386000 | 386500 | 386500 | 386000 | 252 |
| 582 | 20240417 | 094200 | 8200406000 | 386500 | 385000 | 386500 | 385000 | 528 |
| 583 | 20240417 | 094100 | 7996573500 | 385000 | 385000 | 385000 | 384500 | 175 |
| 584 | 20240417 | 094000 | 7929206000 | 385000 | 384500 | 385000 | 384500 | 143 |
| 585 | 20240417 | 093900 | 7874194500 | 384500 | 384000 | 384500 | 384000 | 90 |
| 586 | 20240417 | 093800 | 7839593000 | 384500 | 384500 | 385000 | 384000 | 137 |
| 587 | 20240417 | 093700 | 7786901500 | 384500 | 385000 | 385000 | 384000 | 172 |
| 588 | 20240417 | 093600 | 7720702500 | 384000 | 384000 | 385000 | 384000 | 89 |
| 589 | 20240417 | 093500 | 7686483000 | 384500 | 384000 | 384500 | 384000 | 170 |
| 590 | 20240417 | 093400 | 7621184000 | 384500 | 384000 | 385000 | 384000 | 105 |
| 591 | 20240417 | 093300 | 7580806000 | 385000 | 384500 | 385000 | 383500 | 577 |
| 592 | 20240417 | 093200 | 7359220000 | 384500 | 384500 | 386000 | 384000 | 464 |
| 593 | 20240417 | 093100 | 7180717500 | 384500 | 384500 | 385500 | 384500 | 178 |
| 594 | 20240417 | 093000 | 7112204000 | 384500 | 386000 | 386000 | 384000 | 249 |
| 595 | 20240417 | 092900 | 7016285000 | 386000 | 386000 | 386000 | 385500 | 295 |
| 596 | 20240417 | 092800 | 6902435000 | 385500 | 385000 | 386000 | 385000 | 296 |
| 597 | 20240417 | 092700 | 6788337500 | 385000 | 386500 | 387000 | 384500 | 429 |
| 598 | 20240417 | 092600 | 6622898000 | 386500 | 386500 | 386500 | 385000 | 778 |
| 599 | 20240417 | 092500 | 6322467500 | 386000 | 385000 | 386500 | 385000 | 756 |
| 600 | 20240417 | 092400 | 6031031000 | 385000 | 383000 | 385000 | 383000 | 893 |
| 601 | 20240417 | 092300 | 5688515000 | 383000 | 384000 | 384000 | 383000 | 394 |
| 602 | 20240417 | 092200 | 5537372500 | 384000 | 384500 | 385000 | 384000 | 554 |
| 603 | 20240417 | 092100 | 5324195500 | 384500 | 383500 | 385000 | 383500 | 723 |
| 604 | 20240417 | 092000 | 5046232000 | 383500 | 384500 | 385000 | 383500 | 1923 |
| 605 | 20240417 | 091900 | 4306662000 | 384000 | 384000 | 384500 | 383500 | 623 |
| 606 | 20240417 | 091800 | 4067417000 | 383500 | 384000 | 384500 | 383500 | 474 |
| 607 | 20240417 | 091700 | 3885404000 | 383500 | 382500 | 383500 | 382500 | 986 |
| 608 | 20240417 | 091600 | 3507760500 | 382500 | 382500 | 383000 | 382000 | 631 |
| 609 | 20240417 | 091500 | 3266453500 | 382000 | 382500 | 382500 | 382000 | 548 |
| 610 | 20240417 | 091400 | 3057039500 | 382500 | 382500 | 383000 | 382000 | 999 |
| 611 | 20240417 | 091300 | 2674762000 | 382500 | 382000 | 382500 | 381000 | 489 |
| 612 | 20240417 | 091200 | 2488034500 | 382000 | 380500 | 382000 | 379500 | 1001 |
| 613 | 20240417 | 091100 | 2106642000 | 380500 | 379000 | 381000 | 378500 | 1076 |
| 614 | 20240417 | 091000 | 1698017500 | 379000 | 377500 | 379000 | 377000 | 431 |
| 615 | 20240417 | 090900 | 1535189000 | 376500 | 377500 | 377500 | 376500 | 631 |
| 616 | 20240417 | 090800 | 1297250500 | 377500 | 377000 | 377500 | 377000 | 242 |
| 617 | 20240417 | 090700 | 1205973500 | 377000 | 376500 | 377000 | 375500 | 279 |
| 618 | 20240417 | 090600 | 1100990000 | 376500 | 376500 | 377000 | 375500 | 271 |
| 619 | 20240417 | 090500 | 998987500 | 377000 | 377500 | 377500 | 376500 | 372 |
| 620 | 20240417 | 090400 | 858620500 | 377000 | 376500 | 378000 | 375000 | 179 |
| 621 | 20240417 | 090300 | 791271000 | 376500 | 377500 | 378500 | 376000 | 838 |
| 622 | 20240417 | 090200 | 474952500 | 378000 | 377000 | 378000 | 377000 | 431 |
| 623 | 20240417 | 090100 | 312207500 | 377000 | 376500 | 377500 | 376500 | 197 |
| 624 | 20240417 | 090000 | 237981000 | 376000 | 373000 | 376500 | 373000 | 637 |