34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 184200 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 24820 |
| 3 | 20240416 | 184100 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 4 | 20240416 | 184000 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 5 | 20240416 | 183900 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 6 | 20240416 | 183800 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 7 | 20240416 | 183700 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 8 | 20240416 | 183600 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 9 | 20240416 | 183500 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 10 | 20240416 | 183400 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 11 | 20240416 | 183300 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 12 | 20240416 | 183200 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 13 | 20240416 | 183100 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 14 | 20240416 | 183000 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 15 | 20240416 | 182900 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 16 | 20240416 | 182800 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 17 | 20240416 | 182700 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 18 | 20240416 | 182600 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 19 | 20240416 | 182500 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 20 | 20240416 | 182400 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 21 | 20240416 | 182300 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 22 | 20240416 | 182200 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 23 | 20240416 | 182100 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 24 | 20240416 | 182000 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 25 | 20240416 | 181900 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 26 | 20240416 | 181800 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 27 | 20240416 | 181700 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 28 | 20240416 | 181600 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 29 | 20240416 | 181500 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 30 | 20240416 | 181400 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 31 | 20240416 | 181300 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 32 | 20240416 | 181200 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 24820 |
| 33 | 20240416 | 181100 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 34 | 20240416 | 181000 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 35 | 20240416 | 180900 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 36 | 20240416 | 180800 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 37 | 20240416 | 180700 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 38 | 20240416 | 180600 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 39 | 20240416 | 180500 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 40 | 20240416 | 180400 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 41 | 20240416 | 180300 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 42 | 20240416 | 180200 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 43 | 20240416 | 180100 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 44 | 20240416 | 180000 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 45 | 20240416 | 175900 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 46 | 20240416 | 175800 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 47 | 20240416 | 175700 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 48 | 20240416 | 175600 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 49 | 20240416 | 175500 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 50 | 20240416 | 175400 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 51 | 20240416 | 175300 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 52 | 20240416 | 175200 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 53 | 20240416 | 175100 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 54 | 20240416 | 175000 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 55 | 20240416 | 174900 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 56 | 20240416 | 174800 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 57 | 20240416 | 174700 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 58 | 20240416 | 174600 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 59 | 20240416 | 174500 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 60 | 20240416 | 174400 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 61 | 20240416 | 174300 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 62 | 20240416 | 174200 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 24820 |
| 63 | 20240416 | 174100 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 64 | 20240416 | 174000 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 65 | 20240416 | 173900 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 66 | 20240416 | 173800 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 67 | 20240416 | 173700 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 68 | 20240416 | 173600 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 69 | 20240416 | 173500 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 70 | 20240416 | 173400 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 71 | 20240416 | 173300 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 72 | 20240416 | 173200 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 73 | 20240416 | 173100 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 74 | 20240416 | 173000 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 75 | 20240416 | 172900 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 76 | 20240416 | 172800 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 77 | 20240416 | 172700 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 78 | 20240416 | 172600 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 79 | 20240416 | 172500 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 80 | 20240416 | 172400 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 81 | 20240416 | 172300 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 82 | 20240416 | 172200 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 83 | 20240416 | 172100 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 84 | 20240416 | 172000 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 85 | 20240416 | 171900 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 86 | 20240416 | 171800 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 87 | 20240416 | 171700 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 88 | 20240416 | 171600 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 89 | 20240416 | 171500 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 90 | 20240416 | 171400 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 91 | 20240416 | 171300 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 92 | 20240416 | 171200 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 24820 |
| 93 | 20240416 | 171100 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 94 | 20240416 | 171000 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 95 | 20240416 | 170900 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 96 | 20240416 | 170800 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 97 | 20240416 | 170700 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 98 | 20240416 | 170600 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 99 | 20240416 | 170500 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 100 | 20240416 | 170400 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 101 | 20240416 | 170300 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 102 | 20240416 | 170200 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 103 | 20240416 | 170100 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 104 | 20240416 | 170000 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 105 | 20240416 | 165900 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 106 | 20240416 | 165800 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 107 | 20240416 | 165700 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 108 | 20240416 | 165600 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 109 | 20240416 | 165500 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 110 | 20240416 | 165400 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 111 | 20240416 | 165300 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 112 | 20240416 | 165200 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 113 | 20240416 | 165100 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 114 | 20240416 | 165000 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 115 | 20240416 | 164900 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 116 | 20240416 | 164800 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 117 | 20240416 | 164700 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 118 | 20240416 | 164600 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 119 | 20240416 | 164500 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 120 | 20240416 | 164400 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 121 | 20240416 | 164300 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 122 | 20240416 | 164200 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 24820 |
| 123 | 20240416 | 164100 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 124 | 20240416 | 164000 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 125 | 20240416 | 163900 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 126 | 20240416 | 163800 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 127 | 20240416 | 163700 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 128 | 20240416 | 163600 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 129 | 20240416 | 163500 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 130 | 20240416 | 163400 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 131 | 20240416 | 163300 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 132 | 20240416 | 163200 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 133 | 20240416 | 163100 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 134 | 20240416 | 163000 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 135 | 20240416 | 162900 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 136 | 20240416 | 162800 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 137 | 20240416 | 162700 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 138 | 20240416 | 162600 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 139 | 20240416 | 162500 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 140 | 20240416 | 162400 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 141 | 20240416 | 162300 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 142 | 20240416 | 162200 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 143 | 20240416 | 162100 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 144 | 20240416 | 162000 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 145 | 20240416 | 161900 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 146 | 20240416 | 161800 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 147 | 20240416 | 161700 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 148 | 20240416 | 161600 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 149 | 20240416 | 161500 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 150 | 20240416 | 161400 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 151 | 20240416 | 161300 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 152 | 20240416 | 161200 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 24820 |
| 153 | 20240416 | 161100 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 154 | 20240416 | 161000 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 155 | 20240416 | 160900 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 156 | 20240416 | 160800 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 157 | 20240416 | 160700 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 158 | 20240416 | 160600 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 159 | 20240416 | 160500 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 160 | 20240416 | 160400 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 161 | 20240416 | 160300 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 162 | 20240416 | 160200 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 163 | 20240416 | 160100 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 164 | 20240416 | 160000 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 165 | 20240416 | 155900 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 166 | 20240416 | 155800 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 167 | 20240416 | 155700 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 168 | 20240416 | 155600 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 169 | 20240416 | 155500 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 170 | 20240416 | 155400 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 171 | 20240416 | 155300 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 172 | 20240416 | 155200 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 173 | 20240416 | 155100 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 174 | 20240416 | 155000 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 175 | 20240416 | 154900 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 176 | 20240416 | 154800 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 177 | 20240416 | 154700 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 178 | 20240416 | 154600 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 179 | 20240416 | 154500 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 180 | 20240416 | 154400 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 181 | 20240416 | 154300 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 182 | 20240416 | 154200 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 24820 |
| 183 | 20240416 | 154100 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 184 | 20240416 | 154000 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 185 | 20240416 | 153900 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 186 | 20240416 | 153800 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 187 | 20240416 | 153700 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 188 | 20240416 | 153600 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 189 | 20240416 | 153500 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 190 | 20240416 | 153400 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 191 | 20240416 | 153300 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 192 | 20240416 | 153200 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 193 | 20240416 | 153100 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 194 | 20240416 | 153000 | 181403841000 | 380500 | 380500 | 380500 | 380500 | 24820 |
| 195 | 20240416 | 152900 | 171959831000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 196 | 20240416 | 152800 | 171959831000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 197 | 20240416 | 152700 | 171959831000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 198 | 20240416 | 152600 | 171959831000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 199 | 20240416 | 152500 | 171959831000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 200 | 20240416 | 152400 | 171959831000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 201 | 20240416 | 152300 | 171959831000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 202 | 20240416 | 152200 | 171959831000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 203 | 20240416 | 152100 | 171959831000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 204 | 20240416 | 152000 | 171959831000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 205 | 20240416 | 151900 | 171959831000 | 381500 | 381000 | 381500 | 380500 | 2662 |
| 206 | 20240416 | 151800 | 170946075000 | 381000 | 381000 | 381000 | 380500 | 1549 |
| 207 | 20240416 | 151700 | 170356221500 | 381000 | 380500 | 381000 | 380500 | 1326 |
| 208 | 20240416 | 151600 | 169851318000 | 381000 | 380500 | 381000 | 380500 | 1924 |
| 209 | 20240416 | 151500 | 169118549500 | 380500 | 380500 | 381000 | 380500 | 924 |
| 210 | 20240416 | 151400 | 168766806500 | 380500 | 381000 | 381000 | 380500 | 907 |
| 211 | 20240416 | 151300 | 168421421500 | 380500 | 381000 | 381500 | 380500 | 1478 |
| 212 | 20240416 | 151200 | 167858245500 | 381000 | 381500 | 381500 | 381000 | 2316 |
| 213 | 20240416 | 151100 | 166975708000 | 381000 | 381500 | 381500 | 381000 | 1675 |
| 214 | 20240416 | 151000 | 166337375000 | 381000 | 381500 | 381500 | 381000 | 998 |
| 215 | 20240416 | 150900 | 165956945000 | 381000 | 381500 | 381500 | 381000 | 2004 |
| 216 | 20240416 | 150800 | 165192776500 | 381000 | 381500 | 382000 | 381000 | 1608 |
| 217 | 20240416 | 150700 | 164579378500 | 381500 | 381500 | 382000 | 381500 | 1191 |
| 218 | 20240416 | 150600 | 164124902000 | 381500 | 381500 | 382000 | 381500 | 590 |
| 219 | 20240416 | 150500 | 163899714500 | 381500 | 381000 | 382000 | 381000 | 2993 |
| 220 | 20240416 | 150400 | 162757944500 | 381000 | 381500 | 381500 | 381000 | 674 |
| 221 | 20240416 | 150300 | 162501002000 | 381500 | 381500 | 381500 | 381000 | 528 |
| 222 | 20240416 | 150200 | 162299724000 | 381500 | 381500 | 381500 | 381000 | 864 |
| 223 | 20240416 | 150100 | 161970423000 | 381500 | 381500 | 381500 | 381000 | 572 |
| 224 | 20240416 | 150000 | 161752343000 | 381500 | 381500 | 381500 | 381000 | 546 |
| 225 | 20240416 | 145900 | 161544224000 | 381500 | 381000 | 381500 | 381000 | 867 |
| 226 | 20240416 | 145800 | 161213634500 | 381500 | 382000 | 382000 | 381000 | 848 |
| 227 | 20240416 | 145700 | 160890141500 | 382000 | 381500 | 382000 | 381500 | 1310 |
| 228 | 20240416 | 145600 | 160390101500 | 381500 | 381500 | 382000 | 381000 | 2845 |
| 229 | 20240416 | 145500 | 159304680500 | 381500 | 381000 | 381500 | 380500 | 4009 |
| 230 | 20240416 | 145400 | 157777034000 | 381000 | 380500 | 381000 | 380500 | 1180 |
| 231 | 20240416 | 145300 | 157327806000 | 380500 | 381000 | 381000 | 380500 | 1602 |
| 232 | 20240416 | 145200 | 156717628500 | 381000 | 381000 | 381000 | 380500 | 1126 |
| 233 | 20240416 | 145100 | 156289061000 | 381000 | 380500 | 381000 | 380500 | 1598 |
| 234 | 20240416 | 145000 | 155680676500 | 380500 | 381000 | 381000 | 380500 | 1013 |
| 235 | 20240416 | 144900 | 155295064500 | 381000 | 380500 | 381000 | 380500 | 575 |
| 236 | 20240416 | 144800 | 155076166500 | 381000 | 380500 | 381000 | 380500 | 746 |
| 237 | 20240416 | 144700 | 154792116500 | 380500 | 381000 | 381000 | 380500 | 756 |
| 238 | 20240416 | 144600 | 154504337000 | 381000 | 380500 | 381000 | 380500 | 824 |
| 239 | 20240416 | 144500 | 154190626500 | 380500 | 380500 | 381000 | 380500 | 751 |
| 240 | 20240416 | 144400 | 153904761000 | 381000 | 381000 | 381000 | 380500 | 793 |
| 241 | 20240416 | 144300 | 153602860000 | 380500 | 380500 | 381000 | 380500 | 1439 |
| 242 | 20240416 | 144200 | 153055166500 | 380500 | 381500 | 381500 | 380500 | 3456 |
| 243 | 20240416 | 144100 | 151738673500 | 381000 | 381500 | 381500 | 381000 | 845 |
| 244 | 20240416 | 144000 | 151416665500 | 381000 | 381500 | 381500 | 381000 | 1555 |
| 245 | 20240416 | 143900 | 150824137500 | 381500 | 381000 | 381500 | 381000 | 629 |
| 246 | 20240416 | 143800 | 150584427000 | 381500 | 381000 | 381500 | 381000 | 719 |
| 247 | 20240416 | 143700 | 150310433500 | 381000 | 381000 | 381500 | 381000 | 747 |
| 248 | 20240416 | 143600 | 150025766000 | 381000 | 381000 | 381500 | 381000 | 615 |
| 249 | 20240416 | 143500 | 149791390000 | 381000 | 382000 | 382000 | 381000 | 2390 |
| 250 | 20240416 | 143400 | 148879511000 | 382000 | 381500 | 382000 | 381500 | 317 |
| 251 | 20240416 | 143300 | 148758503500 | 381500 | 382000 | 382000 | 381500 | 416 |
| 252 | 20240416 | 143200 | 148599713000 | 382000 | 382000 | 382000 | 381500 | 437 |
| 253 | 20240416 | 143100 | 148432897000 | 382000 | 381000 | 382000 | 381000 | 2479 |
| 254 | 20240416 | 143000 | 147487148500 | 381500 | 381000 | 381500 | 381000 | 398 |
| 255 | 20240416 | 142900 | 147335412000 | 381000 | 381000 | 381500 | 381000 | 491 |
| 256 | 20240416 | 142800 | 147148208000 | 381500 | 381000 | 381500 | 381000 | 479 |
| 257 | 20240416 | 142700 | 146965626000 | 381000 | 381000 | 381500 | 381000 | 476 |
| 258 | 20240416 | 142600 | 146784151000 | 381500 | 381500 | 381500 | 381000 | 545 |
| 259 | 20240416 | 142500 | 146576308000 | 381500 | 381000 | 381500 | 381000 | 326 |
| 260 | 20240416 | 142400 | 146452004000 | 381500 | 381500 | 381500 | 381000 | 407 |
| 261 | 20240416 | 142300 | 146296847000 | 381500 | 381500 | 381500 | 381000 | 458 |
| 262 | 20240416 | 142200 | 146122130000 | 381000 | 382000 | 382000 | 381000 | 1615 |
| 263 | 20240416 | 142100 | 145505961500 | 381500 | 382000 | 382000 | 381500 | 635 |
| 264 | 20240416 | 142000 | 145263610500 | 381500 | 382000 | 382000 | 381500 | 490 |
| 265 | 20240416 | 141900 | 145076651000 | 382000 | 381500 | 382000 | 381500 | 262 |
| 266 | 20240416 | 141800 | 144976636500 | 382000 | 381500 | 382000 | 381500 | 1344 |
| 267 | 20240416 | 141700 | 144463591000 | 381000 | 381500 | 382000 | 381000 | 933 |
| 268 | 20240416 | 141600 | 144107598000 | 381500 | 382000 | 382000 | 381500 | 381 |
| 269 | 20240416 | 141500 | 143962182500 | 382000 | 381500 | 382000 | 381500 | 576 |
| 270 | 20240416 | 141400 | 143742367500 | 382000 | 381500 | 382000 | 381500 | 286 |
| 271 | 20240416 | 141300 | 143633174000 | 381500 | 382000 | 382000 | 381500 | 1312 |
| 272 | 20240416 | 141200 | 143132555500 | 381500 | 382500 | 382500 | 381500 | 229 |
| 273 | 20240416 | 141100 | 143045068500 | 381500 | 382500 | 382500 | 381500 | 1167 |
| 274 | 20240416 | 141000 | 142599348000 | 382500 | 382000 | 382500 | 382000 | 194 |
| 275 | 20240416 | 140900 | 142525197500 | 382500 | 382500 | 382500 | 382000 | 466 |
| 276 | 20240416 | 140800 | 142347111000 | 382000 | 382000 | 382500 | 382000 | 412 |
| 277 | 20240416 | 140700 | 142189666500 | 382500 | 381500 | 382500 | 381500 | 4050 |
| 278 | 20240416 | 140600 | 140643420000 | 381500 | 381000 | 381500 | 381000 | 1981 |
| 279 | 20240416 | 140500 | 139887876500 | 381500 | 381500 | 381500 | 381000 | 921 |
| 280 | 20240416 | 140400 | 139536624000 | 381500 | 381000 | 381500 | 381000 | 637 |
| 281 | 20240416 | 140300 | 139293781000 | 381000 | 381500 | 381500 | 381000 | 522 |
| 282 | 20240416 | 140200 | 139094708000 | 381500 | 381000 | 381500 | 381000 | 664 |
| 283 | 20240416 | 140100 | 138841419000 | 381500 | 381500 | 381500 | 381000 | 417 |
| 284 | 20240416 | 140000 | 138682460000 | 381500 | 381500 | 381500 | 381000 | 180 |
| 285 | 20240416 | 135900 | 138613806500 | 381500 | 381500 | 381500 | 381000 | 347 |
| 286 | 20240416 | 135800 | 138481547500 | 381500 | 381500 | 381500 | 381000 | 605 |
| 287 | 20240416 | 135700 | 138250993500 | 381500 | 381000 | 381500 | 381000 | 375 |
| 288 | 20240416 | 135600 | 138108050500 | 381500 | 381000 | 381500 | 380500 | 307 |
| 289 | 20240416 | 135500 | 137991011000 | 381000 | 381000 | 381000 | 380500 | 2014 |
| 290 | 20240416 | 135400 | 137223781000 | 381000 | 381000 | 381000 | 380500 | 400 |
| 291 | 20240416 | 135300 | 137071420000 | 381000 | 381000 | 381000 | 380500 | 315 |
| 292 | 20240416 | 135200 | 136951484500 | 381000 | 381000 | 381000 | 380500 | 2792 |
| 293 | 20240416 | 135100 | 135887787000 | 381000 | 381000 | 381000 | 380500 | 781 |
| 294 | 20240416 | 135000 | 135590465000 | 381000 | 381000 | 381000 | 380500 | 795 |
| 295 | 20240416 | 134900 | 135287800000 | 381000 | 381000 | 381000 | 380500 | 614 |
| 296 | 20240416 | 134800 | 135054031000 | 381000 | 381000 | 381000 | 380500 | 434 |
| 297 | 20240416 | 134700 | 134888824500 | 381000 | 380500 | 381000 | 380500 | 985 |
| 298 | 20240416 | 134600 | 134513911000 | 381000 | 381000 | 381000 | 380500 | 467 |
| 299 | 20240416 | 134500 | 134336049500 | 381000 | 381000 | 381000 | 380500 | 322 |
| 300 | 20240416 | 134400 | 134213413500 | 381000 | 381000 | 381000 | 380500 | 875 |
| 301 | 20240416 | 134300 | 133880323000 | 381000 | 381000 | 381000 | 380500 | 309 |
| 302 | 20240416 | 134200 | 133762644500 | 381000 | 381000 | 381000 | 380500 | 1202 |
| 303 | 20240416 | 134100 | 133304762500 | 380500 | 381000 | 381000 | 380500 | 925 |
| 304 | 20240416 | 134000 | 132952728000 | 381000 | 381000 | 381000 | 380500 | 389 |
| 305 | 20240416 | 133900 | 132804608500 | 381000 | 381000 | 381000 | 380500 | 1185 |
| 306 | 20240416 | 133800 | 132353208500 | 381000 | 380500 | 381000 | 380500 | 321 |
| 307 | 20240416 | 133700 | 132231007000 | 380500 | 380500 | 381000 | 380500 | 347 |
| 308 | 20240416 | 133600 | 132098895500 | 380500 | 380500 | 381000 | 380500 | 280 |
| 309 | 20240416 | 133500 | 131992323500 | 381000 | 380500 | 381000 | 380500 | 403 |
| 310 | 20240416 | 133400 | 131838887500 | 381000 | 381000 | 381000 | 380500 | 322 |
| 311 | 20240416 | 133300 | 131716324000 | 381000 | 381000 | 381500 | 380500 | 4080 |
| 312 | 20240416 | 133200 | 130161948000 | 381000 | 381500 | 381500 | 381000 | 295 |
| 313 | 20240416 | 133100 | 130049536000 | 381000 | 381000 | 381500 | 381000 | 752 |
| 314 | 20240416 | 133000 | 129762986000 | 381000 | 381000 | 381500 | 381000 | 311 |
| 315 | 20240416 | 132900 | 129644451500 | 381500 | 381000 | 381500 | 381000 | 230 |
| 316 | 20240416 | 132800 | 129556802500 | 381500 | 381500 | 381500 | 381000 | 1543 |
| 317 | 20240416 | 132700 | 128968898000 | 381000 | 381500 | 381500 | 381000 | 250 |
| 318 | 20240416 | 132600 | 128873592500 | 381500 | 381500 | 381500 | 381000 | 661 |
| 319 | 20240416 | 132500 | 128621571000 | 381500 | 381000 | 381500 | 381000 | 378 |
| 320 | 20240416 | 132400 | 128477468500 | 381000 | 381500 | 381500 | 381000 | 249 |
| 321 | 20240416 | 132300 | 128382580500 | 381500 | 381000 | 381500 | 381000 | 364 |
| 322 | 20240416 | 132200 | 128243788500 | 381000 | 381000 | 381500 | 381000 | 483 |
| 323 | 20240416 | 132100 | 128059693000 | 381000 | 381000 | 381500 | 381000 | 387 |
| 324 | 20240416 | 132000 | 127912207000 | 381500 | 381500 | 381500 | 381000 | 246 |
| 325 | 20240416 | 131900 | 127818376500 | 381500 | 381500 | 381500 | 381000 | 844 |
| 326 | 20240416 | 131800 | 127496742500 | 381000 | 381000 | 381500 | 381000 | 576 |
| 327 | 20240416 | 131700 | 127277246000 | 381500 | 381500 | 381500 | 381000 | 267 |
| 328 | 20240416 | 131600 | 127175489000 | 381000 | 381000 | 381500 | 381000 | 560 |
| 329 | 20240416 | 131500 | 126962097000 | 381500 | 381500 | 381500 | 381000 | 561 |
| 330 | 20240416 | 131400 | 126748305500 | 381500 | 381000 | 381500 | 381000 | 200 |
| 331 | 20240416 | 131300 | 126672072500 | 381000 | 381500 | 381500 | 381000 | 546 |
| 332 | 20240416 | 131200 | 126463809000 | 381500 | 381500 | 381500 | 381000 | 1190 |
| 333 | 20240416 | 131100 | 126010392500 | 381500 | 381500 | 381500 | 381000 | 322 |
| 334 | 20240416 | 131000 | 125887663000 | 381000 | 381000 | 381500 | 381000 | 430 |
| 335 | 20240416 | 130900 | 125723694500 | 381500 | 381000 | 381500 | 381000 | 480 |
| 336 | 20240416 | 130800 | 125540797000 | 381000 | 381000 | 381500 | 381000 | 417 |
| 337 | 20240416 | 130700 | 125381890000 | 381000 | 381500 | 381500 | 381000 | 771 |
| 338 | 20240416 | 130600 | 125088090500 | 381500 | 381500 | 382000 | 381000 | 893 |
| 339 | 20240416 | 130500 | 124747420500 | 382000 | 382000 | 382000 | 381500 | 91 |
| 340 | 20240416 | 130400 | 124712690000 | 382000 | 381500 | 382000 | 381500 | 456 |
| 341 | 20240416 | 130300 | 124538718000 | 381500 | 382000 | 382500 | 381500 | 1546 |
| 342 | 20240416 | 130200 | 123948154000 | 382000 | 382500 | 382500 | 382000 | 123 |
| 343 | 20240416 | 130100 | 123901119000 | 382500 | 383000 | 383000 | 382000 | 974 |
| 344 | 20240416 | 130000 | 123528693000 | 382500 | 383000 | 383000 | 382500 | 314 |
| 345 | 20240416 | 125900 | 123408566500 | 382500 | 383000 | 383000 | 382500 | 1147 |
| 346 | 20240416 | 125800 | 122969811000 | 383000 | 383000 | 383000 | 382500 | 128 |
| 347 | 20240416 | 125700 | 122920806000 | 383000 | 383000 | 383000 | 382500 | 608 |
| 348 | 20240416 | 125600 | 122688205500 | 383000 | 383000 | 383000 | 382500 | 851 |
| 349 | 20240416 | 125500 | 122362338500 | 382500 | 383000 | 383000 | 382500 | 129 |
| 350 | 20240416 | 125400 | 122312973000 | 383000 | 383000 | 383000 | 382500 | 532 |
| 351 | 20240416 | 125300 | 122109376000 | 383000 | 382500 | 383000 | 382500 | 409 |
| 352 | 20240416 | 125200 | 121952837000 | 383000 | 383000 | 383000 | 382500 | 135 |
| 353 | 20240416 | 125100 | 121901152000 | 383000 | 383000 | 383500 | 382500 | 1109 |
| 354 | 20240416 | 125000 | 121476411500 | 383500 | 382500 | 383500 | 382500 | 2453 |
| 355 | 20240416 | 124900 | 120537114000 | 382500 | 382500 | 383000 | 382000 | 996 |
| 356 | 20240416 | 124800 | 120156024500 | 382500 | 382000 | 383000 | 381500 | 3652 |
| 357 | 20240416 | 124700 | 118760030000 | 382000 | 382000 | 382000 | 381500 | 305 |
| 358 | 20240416 | 124600 | 118643628000 | 381500 | 382000 | 382000 | 381500 | 351 |
| 359 | 20240416 | 124500 | 118509636000 | 381500 | 381500 | 382000 | 381000 | 3351 |
| 360 | 20240416 | 124400 | 117231023000 | 381500 | 381500 | 381500 | 381000 | 251 |
| 361 | 20240416 | 124300 | 117135336500 | 381500 | 381500 | 381500 | 381000 | 878 |
| 362 | 20240416 | 124200 | 116800703000 | 381500 | 381500 | 381500 | 381000 | 299 |
| 363 | 20240416 | 124100 | 116686736500 | 381500 | 381000 | 381500 | 381000 | 519 |
| 364 | 20240416 | 124000 | 116488945500 | 381500 | 381000 | 381500 | 381000 | 721 |
| 365 | 20240416 | 123900 | 116214198500 | 381500 | 381000 | 381500 | 381000 | 1201 |
| 366 | 20240416 | 123800 | 115756579500 | 381000 | 381500 | 381500 | 381000 | 402 |
| 367 | 20240416 | 123700 | 115603388500 | 381500 | 381500 | 381500 | 381000 | 221 |
| 368 | 20240416 | 123600 | 115519147500 | 381500 | 381500 | 381500 | 381000 | 271 |
| 369 | 20240416 | 123500 | 115415813000 | 381000 | 381500 | 381500 | 381000 | 177 |
| 370 | 20240416 | 123400 | 115348334000 | 381000 | 381500 | 381500 | 381000 | 300 |
| 371 | 20240416 | 123300 | 115233960000 | 381000 | 381500 | 381500 | 381000 | 255 |
| 372 | 20240416 | 123200 | 115136764500 | 381500 | 381500 | 381500 | 381000 | 208 |
| 373 | 20240416 | 123100 | 115057499000 | 381500 | 381500 | 381500 | 381000 | 202 |
| 374 | 20240416 | 123000 | 114980510500 | 381000 | 381500 | 381500 | 381000 | 586 |
| 375 | 20240416 | 122900 | 114756985500 | 381500 | 381500 | 381500 | 381000 | 212 |
| 376 | 20240416 | 122800 | 114676174000 | 381000 | 381000 | 381500 | 381000 | 422 |
| 377 | 20240416 | 122700 | 114515336500 | 381500 | 381000 | 381500 | 381000 | 139 |
| 378 | 20240416 | 122600 | 114462345000 | 381500 | 381500 | 381500 | 381000 | 318 |
| 379 | 20240416 | 122500 | 114341140500 | 381000 | 381000 | 381500 | 381000 | 236 |
| 380 | 20240416 | 122400 | 114251186500 | 381000 | 380500 | 381000 | 380500 | 2086 |
| 381 | 20240416 | 122300 | 113456525000 | 380500 | 380500 | 381000 | 380500 | 637 |
| 382 | 20240416 | 122200 | 113213856500 | 381000 | 381000 | 381000 | 380500 | 382 |
| 383 | 20240416 | 122100 | 113068398000 | 380500 | 381000 | 381000 | 380500 | 769 |
| 384 | 20240416 | 122000 | 112775550000 | 381000 | 380500 | 381000 | 380500 | 583 |
| 385 | 20240416 | 121900 | 112553512000 | 380500 | 381000 | 381000 | 380500 | 311 |
| 386 | 20240416 | 121800 | 112435111500 | 381000 | 380500 | 381000 | 380500 | 1130 |
| 387 | 20240416 | 121700 | 112004670500 | 381000 | 381000 | 381000 | 380500 | 151 |
| 388 | 20240416 | 121600 | 111947182000 | 380500 | 380500 | 381000 | 380500 | 281 |
| 389 | 20240416 | 121500 | 111840228500 | 380500 | 381000 | 381000 | 380500 | 334 |
| 390 | 20240416 | 121400 | 111713053500 | 381000 | 381000 | 381000 | 380500 | 349 |
| 391 | 20240416 | 121300 | 111580180000 | 381000 | 381000 | 381500 | 380500 | 2848 |
| 392 | 20240416 | 121200 | 110495111500 | 381000 | 381500 | 381500 | 381000 | 1466 |
| 393 | 20240416 | 121100 | 109936516000 | 381000 | 381500 | 381500 | 381000 | 941 |
| 394 | 20240416 | 121000 | 109577767000 | 381500 | 381000 | 381500 | 381000 | 453 |
| 395 | 20240416 | 120900 | 109405132500 | 381000 | 381000 | 381500 | 381000 | 719 |
| 396 | 20240416 | 120800 | 109131131500 | 381500 | 381500 | 381500 | 381000 | 425 |
| 397 | 20240416 | 120700 | 108969139000 | 381500 | 381500 | 381500 | 381000 | 444 |
| 398 | 20240416 | 120600 | 108799925000 | 381500 | 381500 | 381500 | 381000 | 147 |
| 399 | 20240416 | 120500 | 108743879500 | 381500 | 381500 | 381500 | 381000 | 575 |
| 400 | 20240416 | 120400 | 108524770500 | 381000 | 381000 | 381500 | 381000 | 560 |
| 401 | 20240416 | 120300 | 108311375500 | 381500 | 381500 | 381500 | 381000 | 308 |
| 402 | 20240416 | 120200 | 108193987500 | 381500 | 382000 | 382000 | 381500 | 2478 |
| 403 | 20240416 | 120100 | 107248615000 | 381500 | 382000 | 382500 | 381500 | 2954 |
| 404 | 20240416 | 120000 | 106120344000 | 382000 | 382000 | 382500 | 382000 | 263 |
| 405 | 20240416 | 115900 | 106019820500 | 382000 | 382500 | 382500 | 382000 | 682 |
| 406 | 20240416 | 115800 | 105759184000 | 382000 | 382000 | 382500 | 382000 | 161 |
| 407 | 20240416 | 115700 | 105697643000 | 382500 | 382000 | 382500 | 382000 | 252 |
| 408 | 20240416 | 115600 | 105601324500 | 382000 | 382000 | 382500 | 381500 | 2122 |
| 409 | 20240416 | 115500 | 104790699000 | 382000 | 382000 | 382000 | 381500 | 518 |
| 410 | 20240416 | 115400 | 104592859500 | 382000 | 381500 | 382000 | 381500 | 425 |
| 411 | 20240416 | 115300 | 104430569500 | 381500 | 382000 | 382000 | 381500 | 299 |
| 412 | 20240416 | 115200 | 104316455500 | 382000 | 381500 | 382000 | 381500 | 218 |
| 413 | 20240416 | 115100 | 104233242000 | 381500 | 381000 | 382000 | 381000 | 2641 |
| 414 | 20240416 | 115000 | 103225447500 | 381500 | 381500 | 381500 | 381000 | 375 |
| 415 | 20240416 | 114900 | 103082518500 | 381000 | 381500 | 381500 | 381000 | 205 |
| 416 | 20240416 | 114800 | 103004363000 | 381500 | 381500 | 381500 | 381000 | 348 |
| 417 | 20240416 | 114700 | 102871728500 | 381500 | 381000 | 381500 | 381000 | 535 |
| 418 | 20240416 | 114600 | 102667667500 | 381500 | 381500 | 381500 | 381000 | 236 |
| 419 | 20240416 | 114500 | 102577658000 | 381000 | 381000 | 381500 | 381000 | 4452 |
| 420 | 20240416 | 114400 | 100879249500 | 381500 | 381500 | 381500 | 381000 | 284 |
| 421 | 20240416 | 114300 | 100770983500 | 381500 | 381000 | 381500 | 381000 | 421 |
| 422 | 20240416 | 114200 | 100610517000 | 381500 | 381000 | 381500 | 381000 | 328 |
| 423 | 20240416 | 114100 | 100485495000 | 381500 | 381000 | 381500 | 381000 | 261 |
| 424 | 20240416 | 114000 | 100386003500 | 381500 | 381000 | 381500 | 381000 | 484 |
| 425 | 20240416 | 113900 | 100201523000 | 381500 | 381500 | 381500 | 381000 | 445 |
| 426 | 20240416 | 113800 | 100031906500 | 381500 | 381500 | 381500 | 381000 | 703 |
| 427 | 20240416 | 113700 | 99764054000 | 381000 | 381500 | 381500 | 381000 | 806 |
| 428 | 20240416 | 113600 | 99456892500 | 381500 | 381000 | 381500 | 381000 | 246 |
| 429 | 20240416 | 113500 | 99363128500 | 381000 | 381500 | 381500 | 381000 | 242 |
| 430 | 20240416 | 113400 | 99270860500 | 381500 | 381500 | 381500 | 381000 | 505 |
| 431 | 20240416 | 113300 | 99078414500 | 381000 | 381500 | 381500 | 381000 | 339 |
| 432 | 20240416 | 113200 | 98949174500 | 381000 | 381500 | 381500 | 381000 | 200 |
| 433 | 20240416 | 113100 | 98872934500 | 381000 | 381500 | 381500 | 381000 | 1304 |
| 434 | 20240416 | 113000 | 98376064500 | 381000 | 381500 | 381500 | 381000 | 634 |
| 435 | 20240416 | 112900 | 98134446500 | 381500 | 381000 | 381500 | 381000 | 458 |
| 436 | 20240416 | 112800 | 97959759500 | 381500 | 381500 | 381500 | 381000 | 1247 |
| 437 | 20240416 | 112700 | 97484157500 | 381500 | 381500 | 381500 | 381000 | 318 |
| 438 | 20240416 | 112600 | 97362946500 | 381500 | 381500 | 381500 | 381000 | 182 |
| 439 | 20240416 | 112500 | 97293568500 | 381500 | 381000 | 381500 | 381000 | 321 |
| 440 | 20240416 | 112400 | 97171210500 | 381000 | 381500 | 381500 | 381000 | 345 |
| 441 | 20240416 | 112300 | 97039726000 | 381500 | 381500 | 381500 | 381000 | 582 |
| 442 | 20240416 | 112200 | 96817768500 | 381500 | 381000 | 381500 | 381000 | 256 |
| 443 | 20240416 | 112100 | 96720200500 | 381500 | 381000 | 381500 | 380500 | 2721 |
| 444 | 20240416 | 112000 | 95683175000 | 380500 | 381000 | 381000 | 380500 | 514 |
| 445 | 20240416 | 111900 | 95487430500 | 381000 | 381000 | 381000 | 380500 | 1930 |
| 446 | 20240416 | 111800 | 94752161500 | 381000 | 381000 | 381500 | 381000 | 903 |
| 447 | 20240416 | 111700 | 94408089500 | 381500 | 381500 | 381500 | 381000 | 917 |
| 448 | 20240416 | 111600 | 94058694500 | 381500 | 381500 | 381500 | 381000 | 2766 |
| 449 | 20240416 | 111500 | 93004792500 | 381500 | 381000 | 381500 | 381000 | 405 |
| 450 | 20240416 | 111400 | 92850462500 | 381500 | 381500 | 381500 | 381000 | 985 |
| 451 | 20240416 | 111300 | 92475096000 | 381500 | 381500 | 381500 | 381000 | 534 |
| 452 | 20240416 | 111200 | 92271582500 | 381000 | 381500 | 381500 | 381000 | 323 |
| 453 | 20240416 | 111100 | 92148429000 | 381000 | 381500 | 381500 | 381000 | 2515 |
| 454 | 20240416 | 111000 | 91189311500 | 381500 | 381000 | 381500 | 381000 | 473 |
| 455 | 20240416 | 110900 | 91009049500 | 381500 | 381000 | 381500 | 381000 | 390 |
| 456 | 20240416 | 110800 | 90860381000 | 381500 | 381000 | 381500 | 381000 | 633 |
| 457 | 20240416 | 110700 | 90619154000 | 381000 | 381000 | 381500 | 381000 | 820 |
| 458 | 20240416 | 110600 | 90306706000 | 381000 | 381000 | 381500 | 381000 | 701 |
| 459 | 20240416 | 110500 | 90039558500 | 381000 | 381000 | 381500 | 381000 | 2165 |
| 460 | 20240416 | 110400 | 89214618000 | 381000 | 381000 | 381500 | 381000 | 1154 |
| 461 | 20240416 | 110300 | 88774900500 | 381000 | 381000 | 381500 | 381000 | 790 |
| 462 | 20240416 | 110200 | 88473820000 | 381000 | 381000 | 381500 | 381000 | 555 |
| 463 | 20240416 | 110100 | 88262259000 | 381000 | 381000 | 381500 | 381000 | 449 |
| 464 | 20240416 | 110000 | 88091063500 | 381500 | 381500 | 381500 | 381000 | 196 |
| 465 | 20240416 | 105900 | 88016327500 | 381000 | 381500 | 381500 | 381000 | 333 |
| 466 | 20240416 | 105800 | 87889389500 | 381500 | 381000 | 381500 | 381000 | 310 |
| 467 | 20240416 | 105700 | 87771212500 | 381000 | 381500 | 382000 | 381000 | 844 |
| 468 | 20240416 | 105600 | 87449318500 | 381500 | 382000 | 382000 | 381500 | 705 |
| 469 | 20240416 | 105500 | 87180283000 | 382000 | 381500 | 382000 | 381500 | 713 |
| 470 | 20240416 | 105400 | 86908262500 | 381500 | 382000 | 382000 | 381500 | 518 |
| 471 | 20240416 | 105300 | 86710609500 | 382000 | 381500 | 382000 | 381500 | 486 |
| 472 | 20240416 | 105200 | 86525177000 | 381500 | 382000 | 382000 | 381500 | 712 |
| 473 | 20240416 | 105100 | 86253401500 | 382500 | 382500 | 382500 | 382000 | 1058 |
| 474 | 20240416 | 105000 | 85849207000 | 382000 | 382000 | 382500 | 382000 | 222 |
| 475 | 20240416 | 104900 | 85764350500 | 382500 | 383000 | 383000 | 382000 | 1101 |
| 476 | 20240416 | 104800 | 85343207000 | 383000 | 382500 | 383000 | 382000 | 879 |
| 477 | 20240416 | 104700 | 85007001500 | 382500 | 382500 | 382500 | 382000 | 404 |
| 478 | 20240416 | 104600 | 84852600500 | 382500 | 382000 | 383000 | 382000 | 1532 |
| 479 | 20240416 | 104500 | 84266643000 | 382000 | 381500 | 382500 | 381500 | 1767 |
| 480 | 20240416 | 104400 | 83591838500 | 382000 | 381000 | 382000 | 381000 | 2492 |
| 481 | 20240416 | 104300 | 82640908000 | 381000 | 381500 | 381500 | 381000 | 537 |
| 482 | 20240416 | 104200 | 82436217500 | 381500 | 382000 | 382000 | 381000 | 1341 |
| 483 | 20240416 | 104100 | 81924488000 | 381500 | 381500 | 382000 | 381500 | 988 |
| 484 | 20240416 | 104000 | 81547414500 | 381500 | 381500 | 382000 | 381500 | 560 |
| 485 | 20240416 | 103900 | 81333642000 | 381500 | 382000 | 382000 | 381500 | 405 |
| 486 | 20240416 | 103800 | 81179047500 | 381500 | 382000 | 382000 | 381500 | 551 |
| 487 | 20240416 | 103700 | 80968757000 | 381500 | 381500 | 382000 | 381000 | 1310 |
| 488 | 20240416 | 103600 | 80469029000 | 381000 | 381000 | 381500 | 381000 | 679 |
| 489 | 20240416 | 103500 | 80210135000 | 381500 | 381500 | 381500 | 381000 | 1329 |
| 490 | 20240416 | 103400 | 79703476000 | 381000 | 382000 | 382000 | 381000 | 1899 |
| 491 | 20240416 | 103300 | 78978874500 | 382000 | 381000 | 382000 | 381000 | 2356 |
| 492 | 20240416 | 103200 | 78080050000 | 381500 | 381500 | 381500 | 381000 | 759 |
| 493 | 20240416 | 103100 | 77790698000 | 381000 | 381000 | 381500 | 381000 | 552 |
| 494 | 20240416 | 103000 | 77580312500 | 381000 | 381500 | 381500 | 381000 | 456 |
| 495 | 20240416 | 102900 | 77406499000 | 381500 | 381000 | 381500 | 381000 | 3594 |
| 496 | 20240416 | 102800 | 76037108000 | 381000 | 381000 | 381000 | 380500 | 1816 |
| 497 | 20240416 | 102700 | 75345327500 | 381000 | 380500 | 381000 | 380500 | 1075 |
| 498 | 20240416 | 102600 | 74936038000 | 381000 | 381000 | 381000 | 380500 | 874 |
| 499 | 20240416 | 102500 | 74603266500 | 381000 | 380500 | 381000 | 380500 | 1798 |
| 500 | 20240416 | 102400 | 73918840000 | 380500 | 381000 | 381000 | 380500 | 686 |
| 501 | 20240416 | 102300 | 73657640500 | 381000 | 381000 | 381500 | 380500 | 12664 |
| 502 | 20240416 | 102200 | 68833756500 | 381000 | 381000 | 381500 | 381000 | 1663 |
| 503 | 20240416 | 102100 | 68200033500 | 381000 | 381500 | 381500 | 381000 | 1912 |
| 504 | 20240416 | 102000 | 67471419500 | 381500 | 381000 | 381500 | 381000 | 1181 |
| 505 | 20240416 | 101900 | 67021405500 | 381500 | 381500 | 381500 | 381000 | 535 |
| 506 | 20240416 | 101800 | 66817496500 | 381500 | 382000 | 382000 | 381500 | 2059 |
| 507 | 20240416 | 101700 | 66031963000 | 381500 | 381500 | 382000 | 381500 | 2456 |
| 508 | 20240416 | 101600 | 65094979000 | 382000 | 382500 | 382500 | 381500 | 1916 |
| 509 | 20240416 | 101500 | 64363013500 | 382000 | 382500 | 382500 | 382000 | 496 |
| 510 | 20240416 | 101400 | 64173486500 | 382500 | 383000 | 383000 | 382000 | 1072 |
| 511 | 20240416 | 101300 | 63763469000 | 382500 | 382500 | 383000 | 382000 | 1320 |
| 512 | 20240416 | 101200 | 63258555000 | 383000 | 382500 | 383000 | 382500 | 837 |
| 513 | 20240416 | 101100 | 62938384500 | 383000 | 382500 | 383000 | 382500 | 350 |
| 514 | 20240416 | 101000 | 62804447500 | 383000 | 381500 | 383000 | 381500 | 5934 |
| 515 | 20240416 | 100900 | 60536201000 | 381500 | 381500 | 382000 | 381500 | 1378 |
| 516 | 20240416 | 100800 | 60010392000 | 382000 | 381500 | 382000 | 381500 | 1737 |
| 517 | 20240416 | 100700 | 59347532000 | 381500 | 381500 | 382000 | 381500 | 727 |
| 518 | 20240416 | 100600 | 59070146000 | 381500 | 382000 | 382000 | 381500 | 866 |
| 519 | 20240416 | 100500 | 58739733000 | 382000 | 381500 | 382000 | 381500 | 1002 |
| 520 | 20240416 | 100400 | 58357420500 | 382000 | 382500 | 382500 | 381500 | 712 |
| 521 | 20240416 | 100300 | 58085504500 | 382000 | 382500 | 382500 | 382000 | 1182 |
| 522 | 20240416 | 100200 | 57633886000 | 382000 | 382500 | 382500 | 382000 | 1205 |
| 523 | 20240416 | 100100 | 57173499000 | 382500 | 382000 | 382500 | 382000 | 477 |
| 524 | 20240416 | 100000 | 56991214500 | 382000 | 382500 | 382500 | 382000 | 544 |
| 525 | 20240416 | 095900 | 56783306500 | 382500 | 382500 | 382500 | 382000 | 985 |
| 526 | 20240416 | 095800 | 56407005500 | 382500 | 381500 | 382500 | 381000 | 3423 |
| 527 | 20240416 | 095700 | 55100404500 | 381500 | 381500 | 382000 | 381000 | 5504 |
| 528 | 20240416 | 095600 | 53000809500 | 381500 | 382000 | 382000 | 381500 | 1593 |
| 529 | 20240416 | 095500 | 52392946500 | 381500 | 382000 | 382000 | 381500 | 752 |
| 530 | 20240416 | 095400 | 52105924500 | 382000 | 382500 | 382500 | 381500 | 3999 |
| 531 | 20240416 | 095300 | 50578271000 | 382000 | 382000 | 382500 | 382000 | 1989 |
| 532 | 20240416 | 095200 | 49818336500 | 382000 | 382500 | 382500 | 382000 | 460 |
| 533 | 20240416 | 095100 | 49642490000 | 382000 | 382500 | 382500 | 382000 | 1387 |
| 534 | 20240416 | 095000 | 49112391500 | 382500 | 382000 | 382500 | 382000 | 3098 |
| 535 | 20240416 | 094900 | 47928622000 | 382500 | 382500 | 382500 | 382000 | 1131 |
| 536 | 20240416 | 094800 | 47496353000 | 382500 | 382500 | 383000 | 382000 | 2691 |
| 537 | 20240416 | 094700 | 46467315500 | 382500 | 383500 | 383500 | 382500 | 9777 |
| 538 | 20240416 | 094600 | 42724502000 | 383500 | 383500 | 384000 | 383000 | 4199 |
| 539 | 20240416 | 094500 | 41114886500 | 384000 | 384000 | 384000 | 383500 | 1112 |
| 540 | 20240416 | 094400 | 40688356500 | 384000 | 384000 | 384000 | 383500 | 1101 |
| 541 | 20240416 | 094300 | 40265985000 | 383500 | 384500 | 384500 | 383500 | 1190 |
| 542 | 20240416 | 094200 | 39809020000 | 384500 | 384000 | 384500 | 384000 | 394 |
| 543 | 20240416 | 094100 | 39657684000 | 384000 | 384000 | 384500 | 383500 | 924 |
| 544 | 20240416 | 094000 | 39302871500 | 384000 | 384000 | 384000 | 383500 | 1444 |
| 545 | 20240416 | 093900 | 38748427000 | 384000 | 384000 | 384500 | 383500 | 1307 |
| 546 | 20240416 | 093800 | 38246585000 | 384000 | 384000 | 384500 | 383500 | 2608 |
| 547 | 20240416 | 093700 | 37245794000 | 384000 | 384000 | 384500 | 384000 | 1747 |
| 548 | 20240416 | 093600 | 36574855500 | 384000 | 383500 | 384500 | 383500 | 2468 |
| 549 | 20240416 | 093500 | 35627247000 | 383500 | 383500 | 384000 | 383500 | 1197 |
| 550 | 20240416 | 093400 | 35168115500 | 384000 | 383500 | 384000 | 383500 | 757 |
| 551 | 20240416 | 093300 | 34877699000 | 383500 | 383500 | 384000 | 383500 | 521 |
| 552 | 20240416 | 093200 | 34677716000 | 384000 | 383500 | 384000 | 383500 | 1612 |
| 553 | 20240416 | 093100 | 34059192000 | 383500 | 384000 | 384000 | 383500 | 688 |
| 554 | 20240416 | 093000 | 33795254500 | 384000 | 384000 | 384000 | 383500 | 3507 |
| 555 | 20240416 | 092900 | 32448763500 | 384500 | 384000 | 384500 | 384000 | 707 |
| 556 | 20240416 | 092800 | 32177151500 | 384000 | 384000 | 384500 | 383500 | 1992 |
| 557 | 20240416 | 092700 | 31412334500 | 384500 | 384500 | 384500 | 384000 | 1910 |
| 558 | 20240416 | 092600 | 30678556000 | 384500 | 383500 | 385000 | 383500 | 3267 |
| 559 | 20240416 | 092500 | 29423786500 | 384000 | 383500 | 384500 | 383000 | 2225 |
| 560 | 20240416 | 092400 | 28569837000 | 383500 | 384000 | 384000 | 383000 | 2924 |
| 561 | 20240416 | 092300 | 27448464000 | 384000 | 384000 | 384500 | 383500 | 2863 |
| 562 | 20240416 | 092200 | 26349109000 | 384000 | 384000 | 384500 | 383500 | 2135 |
| 563 | 20240416 | 092100 | 25529062500 | 384000 | 385000 | 385000 | 384000 | 6956 |
| 564 | 20240416 | 092000 | 22856002500 | 385000 | 385500 | 385500 | 384500 | 5967 |
| 565 | 20240416 | 091900 | 20558676500 | 385500 | 385500 | 385500 | 385000 | 1878 |
| 566 | 20240416 | 091800 | 19835522500 | 385500 | 385500 | 386000 | 385000 | 4581 |
| 567 | 20240416 | 091700 | 18070606000 | 385500 | 386000 | 386000 | 385500 | 694 |
| 568 | 20240416 | 091600 | 17803002000 | 386000 | 386000 | 386000 | 385500 | 665 |
| 569 | 20240416 | 091500 | 17546521000 | 386000 | 385500 | 386000 | 385500 | 1960 |
| 570 | 20240416 | 091400 | 16790608500 | 386000 | 385500 | 386000 | 385000 | 1812 |
| 571 | 20240416 | 091300 | 16092257000 | 385500 | 385500 | 386000 | 385000 | 1556 |
| 572 | 20240416 | 091200 | 15492724000 | 385500 | 386000 | 386000 | 385000 | 1380 |
| 573 | 20240416 | 091100 | 14960758500 | 385500 | 385500 | 386000 | 385500 | 2662 |
| 574 | 20240416 | 091000 | 13934515000 | 385500 | 385500 | 386000 | 385000 | 2068 |
| 575 | 20240416 | 090900 | 13137397000 | 385500 | 385500 | 385500 | 385000 | 1891 |
| 576 | 20240416 | 090800 | 12408750500 | 385500 | 386000 | 386500 | 385500 | 4400 |
| 577 | 20240416 | 090700 | 10711667000 | 386000 | 386500 | 387000 | 386000 | 3049 |
| 578 | 20240416 | 090600 | 9533938000 | 387000 | 387500 | 387500 | 386500 | 2179 |
| 579 | 20240416 | 090500 | 8690730000 | 387500 | 387500 | 388000 | 387000 | 3292 |
| 580 | 20240416 | 090400 | 7415360000 | 388000 | 388000 | 388000 | 387500 | 636 |
| 581 | 20240416 | 090300 | 7168740000 | 388000 | 387500 | 388000 | 387000 | 1985 |
| 582 | 20240416 | 090200 | 6399643500 | 388000 | 387500 | 389000 | 387000 | 3724 |
| 583 | 20240416 | 090100 | 4954926500 | 388000 | 386500 | 388500 | 386500 | 3420 |
| 584 | 20240416 | 090000 | 3630378000 | 387000 | 386000 | 387500 | 385500 | 9024 |