34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 185300 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 12164 |
| 3 | 20240416 | 185200 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 4 | 20240416 | 185100 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 5 | 20240416 | 185000 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 6 | 20240416 | 184900 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 7 | 20240416 | 184800 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 8 | 20240416 | 184700 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 9 | 20240416 | 184600 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 10 | 20240416 | 184500 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 11 | 20240416 | 184400 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 12 | 20240416 | 184300 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 13 | 20240416 | 184200 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 14 | 20240416 | 184100 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 15 | 20240416 | 184000 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 16 | 20240416 | 183900 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 17 | 20240416 | 183800 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 18 | 20240416 | 183700 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 19 | 20240416 | 183600 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 20 | 20240416 | 183500 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 21 | 20240416 | 183400 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 22 | 20240416 | 183300 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 23 | 20240416 | 183200 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 24 | 20240416 | 183100 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 25 | 20240416 | 183000 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 26 | 20240416 | 182900 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 27 | 20240416 | 182800 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 28 | 20240416 | 182700 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 29 | 20240416 | 182600 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 30 | 20240416 | 182500 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 31 | 20240416 | 182400 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 32 | 20240416 | 182300 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 12164 |
| 33 | 20240416 | 182200 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 34 | 20240416 | 182100 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 35 | 20240416 | 182000 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 36 | 20240416 | 181900 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 37 | 20240416 | 181800 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 38 | 20240416 | 181700 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 39 | 20240416 | 181600 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 40 | 20240416 | 181500 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 41 | 20240416 | 181400 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 42 | 20240416 | 181300 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 43 | 20240416 | 181200 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 44 | 20240416 | 181100 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 45 | 20240416 | 181000 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 46 | 20240416 | 180900 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 47 | 20240416 | 180800 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 48 | 20240416 | 180700 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 49 | 20240416 | 180600 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 50 | 20240416 | 180500 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 51 | 20240416 | 180400 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 52 | 20240416 | 180300 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 53 | 20240416 | 180200 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 54 | 20240416 | 180100 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 55 | 20240416 | 180000 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 56 | 20240416 | 175900 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 57 | 20240416 | 175800 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 58 | 20240416 | 175700 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 59 | 20240416 | 175600 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 60 | 20240416 | 175500 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 61 | 20240416 | 175400 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 62 | 20240416 | 175300 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 12164 |
| 63 | 20240416 | 175200 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 64 | 20240416 | 175100 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 65 | 20240416 | 175000 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 66 | 20240416 | 174900 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 67 | 20240416 | 174800 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 68 | 20240416 | 174700 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 69 | 20240416 | 174600 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 70 | 20240416 | 174500 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 71 | 20240416 | 174400 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 72 | 20240416 | 174300 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 73 | 20240416 | 174200 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 74 | 20240416 | 174100 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 75 | 20240416 | 174000 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 76 | 20240416 | 173900 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 77 | 20240416 | 173800 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 78 | 20240416 | 173700 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 79 | 20240416 | 173600 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 80 | 20240416 | 173500 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 81 | 20240416 | 173400 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 82 | 20240416 | 173300 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 83 | 20240416 | 173200 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 84 | 20240416 | 173100 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 85 | 20240416 | 173000 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 86 | 20240416 | 172900 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 87 | 20240416 | 172800 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 88 | 20240416 | 172700 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 89 | 20240416 | 172600 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 90 | 20240416 | 172500 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 91 | 20240416 | 172400 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 92 | 20240416 | 172300 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 12164 |
| 93 | 20240416 | 172200 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 94 | 20240416 | 172100 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 95 | 20240416 | 172000 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 96 | 20240416 | 171900 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 97 | 20240416 | 171800 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 98 | 20240416 | 171700 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 99 | 20240416 | 171600 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 100 | 20240416 | 171500 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 101 | 20240416 | 171400 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 102 | 20240416 | 171300 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 103 | 20240416 | 171200 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 104 | 20240416 | 171100 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 105 | 20240416 | 171000 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 106 | 20240416 | 170900 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 107 | 20240416 | 170800 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 108 | 20240416 | 170700 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 109 | 20240416 | 170600 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 110 | 20240416 | 170500 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 111 | 20240416 | 170400 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 112 | 20240416 | 170300 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 113 | 20240416 | 170200 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 114 | 20240416 | 170100 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 115 | 20240416 | 170000 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 116 | 20240416 | 165900 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 117 | 20240416 | 165800 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 118 | 20240416 | 165700 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 119 | 20240416 | 165600 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 120 | 20240416 | 165500 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 121 | 20240416 | 165400 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 122 | 20240416 | 165300 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 12164 |
| 123 | 20240416 | 165200 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 124 | 20240416 | 165100 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 125 | 20240416 | 165000 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 126 | 20240416 | 164900 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 127 | 20240416 | 164800 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 128 | 20240416 | 164700 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 129 | 20240416 | 164600 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 130 | 20240416 | 164500 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 131 | 20240416 | 164400 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 132 | 20240416 | 164300 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 133 | 20240416 | 164200 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 134 | 20240416 | 164100 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 135 | 20240416 | 164000 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 136 | 20240416 | 163900 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 137 | 20240416 | 163800 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 138 | 20240416 | 163700 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 139 | 20240416 | 163600 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 140 | 20240416 | 163500 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 141 | 20240416 | 163400 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 142 | 20240416 | 163300 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 143 | 20240416 | 163200 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 144 | 20240416 | 163100 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 145 | 20240416 | 163000 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 146 | 20240416 | 162900 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 147 | 20240416 | 162800 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 148 | 20240416 | 162700 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 149 | 20240416 | 162600 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 150 | 20240416 | 162500 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 151 | 20240416 | 162400 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 152 | 20240416 | 162300 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 12164 |
| 153 | 20240416 | 162200 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 154 | 20240416 | 162100 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 155 | 20240416 | 162000 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 156 | 20240416 | 161900 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 157 | 20240416 | 161800 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 158 | 20240416 | 161700 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 159 | 20240416 | 161600 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 160 | 20240416 | 161500 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 161 | 20240416 | 161400 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 162 | 20240416 | 161300 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 163 | 20240416 | 161200 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 164 | 20240416 | 161100 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 165 | 20240416 | 161000 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 166 | 20240416 | 160900 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 167 | 20240416 | 160800 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 168 | 20240416 | 160700 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 169 | 20240416 | 160600 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 170 | 20240416 | 160500 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 171 | 20240416 | 160400 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 172 | 20240416 | 160300 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 173 | 20240416 | 160200 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 174 | 20240416 | 160100 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 175 | 20240416 | 160000 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 176 | 20240416 | 155900 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 177 | 20240416 | 155800 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 178 | 20240416 | 155700 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 179 | 20240416 | 155600 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 180 | 20240416 | 155500 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 181 | 20240416 | 155400 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 182 | 20240416 | 155300 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 12164 |
| 183 | 20240416 | 155200 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 184 | 20240416 | 155100 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 185 | 20240416 | 155000 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 186 | 20240416 | 154900 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 187 | 20240416 | 154800 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 188 | 20240416 | 154700 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 189 | 20240416 | 154600 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 190 | 20240416 | 154500 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 191 | 20240416 | 154400 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 192 | 20240416 | 154300 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 193 | 20240416 | 154200 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 194 | 20240416 | 154100 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 195 | 20240416 | 154000 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 196 | 20240416 | 153900 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 197 | 20240416 | 153800 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 198 | 20240416 | 153700 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 199 | 20240416 | 153600 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 200 | 20240416 | 153500 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 201 | 20240416 | 153400 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 202 | 20240416 | 153300 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 203 | 20240416 | 153200 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 204 | 20240416 | 153100 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 205 | 20240416 | 153000 | 44263802500 | 238000 | 238000 | 238000 | 238000 | 12164 |
| 206 | 20240416 | 152900 | 41368770500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 207 | 20240416 | 152800 | 41368770500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 208 | 20240416 | 152700 | 41368770500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 209 | 20240416 | 152600 | 41368770500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 210 | 20240416 | 152500 | 41368770500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 211 | 20240416 | 152400 | 41368770500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 212 | 20240416 | 152300 | 41368770500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 213 | 20240416 | 152200 | 41368770500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 214 | 20240416 | 152100 | 41368770500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 215 | 20240416 | 152000 | 41368770500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 216 | 20240416 | 151900 | 41368770500 | 238000 | 238000 | 238500 | 238000 | 572 |
| 217 | 20240416 | 151800 | 41232546500 | 238000 | 238000 | 238500 | 238000 | 225 |
| 218 | 20240416 | 151700 | 41178962500 | 238500 | 238000 | 238500 | 238000 | 374 |
| 219 | 20240416 | 151600 | 41089872000 | 238500 | 238500 | 238500 | 238000 | 422 |
| 220 | 20240416 | 151500 | 40989278500 | 238500 | 238500 | 238500 | 238000 | 198 |
| 221 | 20240416 | 151400 | 40942107000 | 238000 | 238500 | 238500 | 238000 | 756 |
| 222 | 20240416 | 151300 | 40762147500 | 238500 | 238500 | 238500 | 238000 | 493 |
| 223 | 20240416 | 151200 | 40644770000 | 238000 | 238000 | 238500 | 238000 | 285 |
| 224 | 20240416 | 151100 | 40576907000 | 238000 | 238500 | 238500 | 238000 | 175 |
| 225 | 20240416 | 151000 | 40535205000 | 238500 | 238000 | 238500 | 238000 | 655 |
| 226 | 20240416 | 150900 | 40379219500 | 238500 | 238500 | 238500 | 238000 | 224 |
| 227 | 20240416 | 150800 | 40325858500 | 238000 | 237500 | 238000 | 237500 | 380 |
| 228 | 20240416 | 150700 | 40235437000 | 238000 | 238000 | 238500 | 237500 | 127 |
| 229 | 20240416 | 150600 | 40205186000 | 238500 | 238000 | 238500 | 237500 | 1155 |
| 230 | 20240416 | 150500 | 39930272000 | 238000 | 238000 | 238500 | 238000 | 163 |
| 231 | 20240416 | 150400 | 39891445500 | 238000 | 238000 | 238500 | 238000 | 150 |
| 232 | 20240416 | 150300 | 39855711500 | 238500 | 238500 | 238500 | 238000 | 1104 |
| 233 | 20240416 | 150200 | 39592854000 | 238500 | 238000 | 238500 | 238000 | 446 |
| 234 | 20240416 | 150100 | 39486519000 | 238500 | 238500 | 238500 | 238000 | 539 |
| 235 | 20240416 | 150000 | 39357982500 | 238500 | 237000 | 238500 | 237000 | 3058 |
| 236 | 20240416 | 145900 | 38631561000 | 237500 | 237500 | 237500 | 237000 | 320 |
| 237 | 20240416 | 145800 | 38555641000 | 237500 | 237500 | 237500 | 237000 | 162 |
| 238 | 20240416 | 145700 | 38517186000 | 237500 | 237000 | 237500 | 237000 | 120 |
| 239 | 20240416 | 145600 | 38488703500 | 237500 | 237500 | 237500 | 237000 | 313 |
| 240 | 20240416 | 145500 | 38414398000 | 237000 | 237500 | 237500 | 237000 | 325 |
| 241 | 20240416 | 145400 | 38337253000 | 237000 | 237000 | 237500 | 237000 | 238 |
| 242 | 20240416 | 145300 | 38280751500 | 237000 | 237500 | 237500 | 237000 | 503 |
| 243 | 20240416 | 145200 | 38161342500 | 237500 | 237000 | 237500 | 237000 | 188 |
| 244 | 20240416 | 145100 | 38116730500 | 237000 | 237500 | 237500 | 237000 | 235 |
| 245 | 20240416 | 145000 | 38060944500 | 237000 | 237000 | 237500 | 237000 | 144 |
| 246 | 20240416 | 144900 | 38026798000 | 237500 | 237500 | 237500 | 237000 | 147 |
| 247 | 20240416 | 144800 | 37991920000 | 237000 | 237500 | 237500 | 237000 | 172 |
| 248 | 20240416 | 144700 | 37951101500 | 237000 | 237000 | 237500 | 237000 | 374 |
| 249 | 20240416 | 144600 | 37862431000 | 237000 | 237500 | 237500 | 237000 | 186 |
| 250 | 20240416 | 144500 | 37818329000 | 237000 | 237500 | 237500 | 237000 | 174 |
| 251 | 20240416 | 144400 | 37777057000 | 237500 | 237000 | 237500 | 237000 | 234 |
| 252 | 20240416 | 144300 | 37721562500 | 237500 | 237500 | 237500 | 237000 | 222 |
| 253 | 20240416 | 144200 | 37668910500 | 237000 | 237500 | 238000 | 237000 | 690 |
| 254 | 20240416 | 144100 | 37505168000 | 238000 | 238000 | 238000 | 237500 | 1332 |
| 255 | 20240416 | 144000 | 37188776500 | 238000 | 237500 | 238000 | 237500 | 213 |
| 256 | 20240416 | 143900 | 37138158000 | 238000 | 237500 | 238000 | 237500 | 103 |
| 257 | 20240416 | 143800 | 37113671000 | 237500 | 237500 | 238000 | 237500 | 96 |
| 258 | 20240416 | 143700 | 37090848500 | 237500 | 237500 | 238000 | 237500 | 134 |
| 259 | 20240416 | 143600 | 37058983000 | 238000 | 237500 | 238000 | 237500 | 122 |
| 260 | 20240416 | 143500 | 37029974500 | 237500 | 238000 | 238000 | 237500 | 144 |
| 261 | 20240416 | 143400 | 36995721000 | 237500 | 238500 | 238500 | 237500 | 2052 |
| 262 | 20240416 | 143300 | 36507119000 | 238500 | 238000 | 238500 | 238000 | 201 |
| 263 | 20240416 | 143200 | 36459207000 | 238000 | 238500 | 238500 | 238000 | 228 |
| 264 | 20240416 | 143100 | 36404880000 | 238500 | 238000 | 238500 | 237500 | 745 |
| 265 | 20240416 | 143000 | 36227490000 | 237500 | 236500 | 238000 | 236500 | 5587 |
| 266 | 20240416 | 142900 | 34902385000 | 236500 | 237000 | 237000 | 236500 | 109 |
| 267 | 20240416 | 142800 | 34876584500 | 237000 | 237000 | 237000 | 236500 | 126 |
| 268 | 20240416 | 142700 | 34846750000 | 236500 | 237000 | 237000 | 236500 | 191 |
| 269 | 20240416 | 142600 | 34801508000 | 237000 | 236500 | 237000 | 236500 | 201 |
| 270 | 20240416 | 142500 | 34753892000 | 237000 | 236500 | 237000 | 236500 | 170 |
| 271 | 20240416 | 142400 | 34713622000 | 236500 | 236500 | 237000 | 236500 | 130 |
| 272 | 20240416 | 142300 | 34682837500 | 237000 | 236500 | 237000 | 236500 | 177 |
| 273 | 20240416 | 142200 | 34640919000 | 237000 | 236500 | 237000 | 236500 | 209 |
| 274 | 20240416 | 142100 | 34591417500 | 236500 | 236500 | 237000 | 236500 | 147 |
| 275 | 20240416 | 142000 | 34556608500 | 237000 | 237000 | 237000 | 236500 | 173 |
| 276 | 20240416 | 141900 | 34515641000 | 236500 | 237000 | 237000 | 236500 | 724 |
| 277 | 20240416 | 141800 | 34344087000 | 237000 | 237000 | 237000 | 236500 | 183 |
| 278 | 20240416 | 141700 | 34300750500 | 236500 | 236500 | 237000 | 236500 | 155 |
| 279 | 20240416 | 141600 | 34264043500 | 237000 | 236500 | 237000 | 236500 | 234 |
| 280 | 20240416 | 141500 | 34208608000 | 236500 | 236500 | 237000 | 236500 | 182 |
| 281 | 20240416 | 141400 | 34165537000 | 236500 | 237000 | 237000 | 236500 | 151 |
| 282 | 20240416 | 141300 | 34129775000 | 237000 | 237000 | 237000 | 236500 | 188 |
| 283 | 20240416 | 141200 | 34085250000 | 236500 | 237000 | 237000 | 236500 | 160 |
| 284 | 20240416 | 141100 | 34047352500 | 237000 | 237000 | 237000 | 236500 | 130 |
| 285 | 20240416 | 141000 | 34016571500 | 237000 | 236500 | 237000 | 236500 | 215 |
| 286 | 20240416 | 140900 | 33965626500 | 236500 | 237000 | 237000 | 236500 | 304 |
| 287 | 20240416 | 140800 | 33893598000 | 236500 | 236500 | 237000 | 236500 | 133 |
| 288 | 20240416 | 140700 | 33862101500 | 237000 | 236500 | 237000 | 236500 | 249 |
| 289 | 20240416 | 140600 | 33803135500 | 237000 | 237000 | 237000 | 236500 | 171 |
| 290 | 20240416 | 140500 | 33762634500 | 237000 | 237000 | 237000 | 236500 | 258 |
| 291 | 20240416 | 140400 | 33701515500 | 237000 | 236500 | 237000 | 236500 | 153 |
| 292 | 20240416 | 140300 | 33665291500 | 236500 | 236500 | 237000 | 236500 | 193 |
| 293 | 20240416 | 140200 | 33619596000 | 237000 | 237000 | 237000 | 236500 | 220 |
| 294 | 20240416 | 140100 | 33567490500 | 236500 | 237000 | 237000 | 236500 | 203 |
| 295 | 20240416 | 140000 | 33519408000 | 237000 | 237000 | 237000 | 236500 | 112 |
| 296 | 20240416 | 135900 | 33492908500 | 236500 | 236500 | 237000 | 236500 | 410 |
| 297 | 20240416 | 135800 | 33395893500 | 237000 | 236500 | 237000 | 236500 | 137 |
| 298 | 20240416 | 135700 | 33363446500 | 236500 | 236500 | 237000 | 236500 | 163 |
| 299 | 20240416 | 135600 | 33324865500 | 237000 | 236500 | 237000 | 236500 | 215 |
| 300 | 20240416 | 135500 | 33273938000 | 236500 | 236500 | 237000 | 236500 | 146 |
| 301 | 20240416 | 135400 | 33239387000 | 236500 | 236500 | 237000 | 236500 | 303 |
| 302 | 20240416 | 135300 | 33167677500 | 236500 | 236000 | 237000 | 236000 | 1034 |
| 303 | 20240416 | 135200 | 32923200000 | 236000 | 235500 | 236500 | 235500 | 2637 |
| 304 | 20240416 | 135100 | 32300815000 | 235500 | 235500 | 236000 | 235500 | 207 |
| 305 | 20240416 | 135000 | 32252022000 | 235500 | 236000 | 236000 | 235500 | 493 |
| 306 | 20240416 | 134900 | 32135881500 | 236000 | 235500 | 236000 | 235500 | 195 |
| 307 | 20240416 | 134800 | 32089935000 | 236000 | 235500 | 236000 | 235500 | 247 |
| 308 | 20240416 | 134700 | 32031725000 | 235500 | 235500 | 236000 | 235500 | 254 |
| 309 | 20240416 | 134600 | 31971852000 | 235500 | 236000 | 236000 | 235500 | 563 |
| 310 | 20240416 | 134500 | 31839230000 | 235500 | 235500 | 236000 | 235500 | 261 |
| 311 | 20240416 | 134400 | 31777728000 | 235500 | 236000 | 236000 | 235500 | 330 |
| 312 | 20240416 | 134300 | 31699986500 | 236000 | 236000 | 236000 | 235500 | 463 |
| 313 | 20240416 | 134200 | 31590852500 | 235500 | 236000 | 236000 | 235500 | 195 |
| 314 | 20240416 | 134100 | 31544924500 | 236000 | 235500 | 236000 | 235500 | 338 |
| 315 | 20240416 | 134000 | 31465297500 | 235500 | 235500 | 236000 | 235500 | 342 |
| 316 | 20240416 | 133900 | 31384687500 | 236000 | 236000 | 236000 | 235500 | 123 |
| 317 | 20240416 | 133800 | 31355692500 | 235500 | 236000 | 236000 | 235500 | 190 |
| 318 | 20240416 | 133700 | 31310917500 | 236000 | 235500 | 236000 | 235500 | 167 |
| 319 | 20240416 | 133600 | 31271575500 | 235500 | 236000 | 236000 | 235500 | 137 |
| 320 | 20240416 | 133500 | 31239272000 | 236000 | 235500 | 236000 | 235500 | 209 |
| 321 | 20240416 | 133400 | 31190023000 | 236000 | 235500 | 236000 | 235500 | 1195 |
| 322 | 20240416 | 133300 | 30908572000 | 236000 | 236000 | 236000 | 235500 | 147 |
| 323 | 20240416 | 133200 | 30873910500 | 235500 | 235500 | 236000 | 235500 | 136 |
| 324 | 20240416 | 133100 | 30841831000 | 236000 | 236000 | 236000 | 235500 | 75 |
| 325 | 20240416 | 133000 | 30824140500 | 235500 | 235500 | 236000 | 235500 | 96 |
| 326 | 20240416 | 132900 | 30801504500 | 235500 | 235500 | 236000 | 235500 | 380 |
| 327 | 20240416 | 132800 | 30711874000 | 236000 | 236500 | 236500 | 235500 | 531 |
| 328 | 20240416 | 132700 | 30586581500 | 236500 | 236000 | 236500 | 236000 | 129 |
| 329 | 20240416 | 132600 | 30556117000 | 236500 | 235500 | 236500 | 235500 | 825 |
| 330 | 20240416 | 132500 | 30361399500 | 236000 | 236000 | 236000 | 235500 | 141 |
| 331 | 20240416 | 132400 | 30328150500 | 235500 | 236000 | 236000 | 235500 | 184 |
| 332 | 20240416 | 132300 | 30284766500 | 235500 | 236000 | 236000 | 235500 | 230 |
| 333 | 20240416 | 132200 | 30230540000 | 236000 | 235500 | 236000 | 235500 | 482 |
| 334 | 20240416 | 132100 | 30116972000 | 235500 | 235500 | 236000 | 235500 | 251 |
| 335 | 20240416 | 132000 | 30057770000 | 236000 | 236000 | 236000 | 235500 | 270 |
| 336 | 20240416 | 131900 | 29994131500 | 235500 | 235500 | 236000 | 235500 | 132 |
| 337 | 20240416 | 131800 | 29963011500 | 235500 | 235500 | 236000 | 235500 | 243 |
| 338 | 20240416 | 131700 | 29905693500 | 236000 | 235500 | 236000 | 235500 | 262 |
| 339 | 20240416 | 131600 | 29843930000 | 236000 | 236000 | 236000 | 235500 | 164 |
| 340 | 20240416 | 131500 | 29805283000 | 235500 | 235500 | 236000 | 235500 | 258 |
| 341 | 20240416 | 131400 | 29744449500 | 235500 | 235500 | 236000 | 235500 | 86 |
| 342 | 20240416 | 131300 | 29724183000 | 235500 | 235500 | 236000 | 235500 | 104 |
| 343 | 20240416 | 131200 | 29699666500 | 236000 | 236000 | 236000 | 235500 | 227 |
| 344 | 20240416 | 131100 | 29646135000 | 236000 | 236000 | 236000 | 235500 | 151 |
| 345 | 20240416 | 131000 | 29610539500 | 235500 | 236000 | 236000 | 235500 | 194 |
| 346 | 20240416 | 130900 | 29564805000 | 236000 | 235500 | 236000 | 235500 | 111 |
| 347 | 20240416 | 130800 | 29538642000 | 235500 | 236000 | 236000 | 235500 | 109 |
| 348 | 20240416 | 130700 | 29512932500 | 235500 | 236000 | 236000 | 235500 | 149 |
| 349 | 20240416 | 130600 | 29477801000 | 236000 | 235500 | 236000 | 235500 | 110 |
| 350 | 20240416 | 130500 | 29451870000 | 236000 | 236000 | 236500 | 235500 | 224 |
| 351 | 20240416 | 130400 | 29399002500 | 236500 | 236000 | 236500 | 235500 | 434 |
| 352 | 20240416 | 130300 | 29296604500 | 236500 | 236500 | 236500 | 236000 | 216 |
| 353 | 20240416 | 130200 | 29245603000 | 236000 | 237000 | 237000 | 236000 | 597 |
| 354 | 20240416 | 130100 | 29104432500 | 236500 | 237000 | 237000 | 236500 | 150 |
| 355 | 20240416 | 130000 | 29068896000 | 237000 | 237000 | 237500 | 236500 | 1135 |
| 356 | 20240416 | 125900 | 28799897000 | 236500 | 237000 | 237000 | 236500 | 62 |
| 357 | 20240416 | 125800 | 28785225000 | 236500 | 236500 | 237000 | 236500 | 115 |
| 358 | 20240416 | 125700 | 28757989500 | 237000 | 237000 | 237000 | 236500 | 231 |
| 359 | 20240416 | 125600 | 28703290000 | 237000 | 236500 | 237000 | 236500 | 161 |
| 360 | 20240416 | 125500 | 28665173000 | 236500 | 236500 | 237000 | 236500 | 83 |
| 361 | 20240416 | 125400 | 28645519500 | 237000 | 237500 | 237500 | 236000 | 1413 |
| 362 | 20240416 | 125300 | 28310982000 | 237000 | 237500 | 237500 | 237000 | 146 |
| 363 | 20240416 | 125200 | 28276326500 | 237000 | 237500 | 237500 | 237000 | 133 |
| 364 | 20240416 | 125100 | 28244768000 | 237000 | 237500 | 237500 | 237000 | 111 |
| 365 | 20240416 | 125000 | 28218432500 | 237000 | 237000 | 237500 | 237000 | 189 |
| 366 | 20240416 | 124900 | 28173590500 | 237000 | 237000 | 237500 | 236500 | 1361 |
| 367 | 20240416 | 124800 | 27851062500 | 237000 | 236500 | 237000 | 235500 | 1212 |
| 368 | 20240416 | 124700 | 27564853000 | 236000 | 236500 | 236500 | 236000 | 87 |
| 369 | 20240416 | 124600 | 27544301500 | 236000 | 236500 | 236500 | 236000 | 290 |
| 370 | 20240416 | 124500 | 27475784000 | 236500 | 236500 | 236500 | 236000 | 107 |
| 371 | 20240416 | 124400 | 27450504500 | 236000 | 236000 | 236500 | 236000 | 77 |
| 372 | 20240416 | 124300 | 27432315500 | 236500 | 237000 | 237000 | 236000 | 129 |
| 373 | 20240416 | 124200 | 27401797500 | 236500 | 236000 | 237000 | 236000 | 814 |
| 374 | 20240416 | 124100 | 27209337500 | 237000 | 237500 | 237500 | 236500 | 1997 |
| 375 | 20240416 | 124000 | 26736151500 | 237000 | 237500 | 237500 | 237000 | 299 |
| 376 | 20240416 | 123900 | 26665185500 | 237500 | 237000 | 237500 | 237000 | 129 |
| 377 | 20240416 | 123800 | 26634583000 | 237000 | 237500 | 237500 | 237000 | 150 |
| 378 | 20240416 | 123700 | 26599004000 | 237000 | 237000 | 237500 | 237000 | 135 |
| 379 | 20240416 | 123600 | 26566979500 | 237000 | 236500 | 237500 | 236500 | 190 |
| 380 | 20240416 | 123500 | 26521870500 | 237000 | 236500 | 237000 | 236500 | 635 |
| 381 | 20240416 | 123400 | 26371403000 | 236500 | 236000 | 237000 | 236000 | 152 |
| 382 | 20240416 | 123300 | 26335444000 | 236000 | 237000 | 237000 | 236000 | 183 |
| 383 | 20240416 | 123200 | 26292154000 | 236500 | 236000 | 237000 | 236000 | 652 |
| 384 | 20240416 | 123100 | 26137973000 | 236000 | 236500 | 236500 | 236000 | 143 |
| 385 | 20240416 | 123000 | 26104170500 | 236500 | 235500 | 236500 | 235500 | 899 |
| 386 | 20240416 | 122900 | 25892044500 | 235500 | 235500 | 236000 | 235500 | 1079 |
| 387 | 20240416 | 122800 | 25637885500 | 235500 | 235000 | 235500 | 235000 | 344 |
| 388 | 20240416 | 122700 | 25556960000 | 235500 | 235000 | 235500 | 235000 | 136 |
| 389 | 20240416 | 122600 | 25524959000 | 235000 | 235000 | 235500 | 235000 | 172 |
| 390 | 20240416 | 122500 | 25484518000 | 235000 | 235000 | 235500 | 235000 | 306 |
| 391 | 20240416 | 122400 | 25412505500 | 235000 | 235000 | 235500 | 235000 | 94 |
| 392 | 20240416 | 122300 | 25390395000 | 235000 | 235500 | 235500 | 235000 | 197 |
| 393 | 20240416 | 122200 | 25344026000 | 235000 | 235000 | 235500 | 235000 | 141 |
| 394 | 20240416 | 122100 | 25310866500 | 235000 | 235000 | 235500 | 235000 | 147 |
| 395 | 20240416 | 122000 | 25276295000 | 235000 | 235500 | 235500 | 235000 | 115 |
| 396 | 20240416 | 121900 | 25249238500 | 235000 | 235500 | 235500 | 235000 | 235 |
| 397 | 20240416 | 121800 | 25193967000 | 235000 | 235000 | 235500 | 235000 | 138 |
| 398 | 20240416 | 121700 | 25161489500 | 235000 | 235000 | 235500 | 235000 | 121 |
| 399 | 20240416 | 121600 | 25133020000 | 235000 | 235000 | 235500 | 235000 | 130 |
| 400 | 20240416 | 121500 | 25102436000 | 235000 | 235500 | 235500 | 235000 | 104 |
| 401 | 20240416 | 121400 | 25077979000 | 235000 | 235500 | 235500 | 235000 | 190 |
| 402 | 20240416 | 121300 | 25033266500 | 235500 | 236000 | 236000 | 235000 | 309 |
| 403 | 20240416 | 121200 | 24960516500 | 236000 | 235500 | 236000 | 235500 | 282 |
| 404 | 20240416 | 121100 | 24894094500 | 235500 | 235000 | 235500 | 235000 | 574 |
| 405 | 20240416 | 121000 | 24758964000 | 235500 | 235000 | 235500 | 235000 | 128 |
| 406 | 20240416 | 120900 | 24728850000 | 235000 | 235500 | 235500 | 235000 | 92 |
| 407 | 20240416 | 120800 | 24707215000 | 235000 | 235000 | 235500 | 235000 | 80 |
| 408 | 20240416 | 120700 | 24688401000 | 235000 | 235000 | 235500 | 235000 | 408 |
| 409 | 20240416 | 120600 | 24592460000 | 235500 | 235000 | 235500 | 235000 | 99 |
| 410 | 20240416 | 120500 | 24569175500 | 235000 | 235500 | 235500 | 234500 | 234 |
| 411 | 20240416 | 120400 | 24514177000 | 235500 | 235000 | 235500 | 235000 | 177 |
| 412 | 20240416 | 120300 | 24472534500 | 235000 | 234500 | 235500 | 234500 | 191 |
| 413 | 20240416 | 120200 | 24427643000 | 234500 | 235000 | 235500 | 234500 | 333 |
| 414 | 20240416 | 120100 | 24349428500 | 235500 | 235000 | 235500 | 234500 | 389 |
| 415 | 20240416 | 120000 | 24258025500 | 235000 | 235500 | 235500 | 234500 | 857 |
| 416 | 20240416 | 115900 | 24056652000 | 235000 | 235500 | 235500 | 235000 | 262 |
| 417 | 20240416 | 115800 | 23995024000 | 235500 | 235000 | 235500 | 235000 | 211 |
| 418 | 20240416 | 115700 | 23945362000 | 235000 | 235000 | 235500 | 235000 | 108 |
| 419 | 20240416 | 115600 | 23919965000 | 235000 | 235000 | 235500 | 235000 | 301 |
| 420 | 20240416 | 115500 | 23849155000 | 235000 | 235500 | 235500 | 235000 | 134 |
| 421 | 20240416 | 115400 | 23817627500 | 235000 | 235500 | 235500 | 234500 | 486 |
| 422 | 20240416 | 115300 | 23703373000 | 235500 | 235500 | 236000 | 235000 | 107 |
| 423 | 20240416 | 115200 | 23678198500 | 235500 | 235500 | 236000 | 235000 | 301 |
| 424 | 20240416 | 115100 | 23607268500 | 235500 | 235000 | 235500 | 235000 | 237 |
| 425 | 20240416 | 115000 | 23551495500 | 235000 | 235000 | 235500 | 235000 | 418 |
| 426 | 20240416 | 114900 | 23453235500 | 235500 | 235500 | 235500 | 235000 | 397 |
| 427 | 20240416 | 114800 | 23359886000 | 235000 | 235500 | 236000 | 235000 | 979 |
| 428 | 20240416 | 114700 | 23129373000 | 236000 | 235500 | 236000 | 235500 | 171 |
| 429 | 20240416 | 114600 | 23089064000 | 235500 | 236000 | 236000 | 235500 | 232 |
| 430 | 20240416 | 114500 | 23034343000 | 235500 | 235500 | 236000 | 235500 | 594 |
| 431 | 20240416 | 114400 | 22894201500 | 235500 | 236000 | 236000 | 235500 | 217 |
| 432 | 20240416 | 114300 | 22843034500 | 235500 | 235500 | 236000 | 235000 | 444 |
| 433 | 20240416 | 114200 | 22738514000 | 235000 | 235500 | 235500 | 235000 | 156 |
| 434 | 20240416 | 114100 | 22701824000 | 235000 | 235500 | 236000 | 235000 | 432 |
| 435 | 20240416 | 114000 | 22600083000 | 235500 | 235500 | 236000 | 235500 | 431 |
| 436 | 20240416 | 113900 | 22498549500 | 235500 | 235500 | 236000 | 235000 | 177 |
| 437 | 20240416 | 113800 | 22456866500 | 235000 | 235500 | 235500 | 235000 | 314 |
| 438 | 20240416 | 113700 | 22382959000 | 235500 | 235000 | 236000 | 235000 | 249 |
| 439 | 20240416 | 113600 | 22324340500 | 235000 | 234500 | 235500 | 234500 | 1910 |
| 440 | 20240416 | 113500 | 21875582000 | 235000 | 235000 | 235500 | 234000 | 2430 |
| 441 | 20240416 | 113400 | 21305965000 | 235500 | 235500 | 235500 | 234500 | 216 |
| 442 | 20240416 | 113300 | 21255200000 | 234500 | 234500 | 235000 | 234500 | 342 |
| 443 | 20240416 | 113200 | 21174861500 | 234500 | 234500 | 235000 | 234000 | 645 |
| 444 | 20240416 | 113100 | 21023600500 | 234500 | 234500 | 235000 | 234500 | 146 |
| 445 | 20240416 | 113000 | 20989327500 | 234500 | 235000 | 235500 | 234500 | 907 |
| 446 | 20240416 | 112900 | 20776297500 | 234500 | 234500 | 235000 | 234500 | 870 |
| 447 | 20240416 | 112800 | 20572230500 | 235000 | 235500 | 235500 | 234500 | 1318 |
| 448 | 20240416 | 112700 | 20262440500 | 235500 | 235000 | 235500 | 235000 | 390 |
| 449 | 20240416 | 112600 | 20170754000 | 235000 | 235000 | 235500 | 235000 | 192 |
| 450 | 20240416 | 112500 | 20125590000 | 235000 | 235500 | 235500 | 235000 | 219 |
| 451 | 20240416 | 112400 | 20074106500 | 235000 | 235500 | 235500 | 235000 | 323 |
| 452 | 20240416 | 112300 | 19998089500 | 235500 | 235000 | 235500 | 234500 | 443 |
| 453 | 20240416 | 112200 | 19893932500 | 235000 | 235500 | 235500 | 234500 | 1252 |
| 454 | 20240416 | 112100 | 19599779500 | 235000 | 234500 | 235500 | 234500 | 1185 |
| 455 | 20240416 | 112000 | 19321277500 | 234500 | 235000 | 235500 | 234500 | 1474 |
| 456 | 20240416 | 111900 | 18975005000 | 235000 | 235000 | 235500 | 235000 | 487 |
| 457 | 20240416 | 111800 | 18860471000 | 235000 | 235000 | 235500 | 235000 | 138 |
| 458 | 20240416 | 111700 | 18828002500 | 235000 | 235000 | 235500 | 235000 | 311 |
| 459 | 20240416 | 111600 | 18754843500 | 235000 | 235500 | 235500 | 235000 | 262 |
| 460 | 20240416 | 111500 | 18693175500 | 235000 | 235500 | 235500 | 235000 | 176 |
| 461 | 20240416 | 111400 | 18651780500 | 235000 | 234500 | 235500 | 234500 | 1374 |
| 462 | 20240416 | 111300 | 18328777000 | 234500 | 234500 | 235000 | 234500 | 268 |
| 463 | 20240416 | 111200 | 18265878000 | 235000 | 234500 | 235500 | 234000 | 2879 |
| 464 | 20240416 | 111100 | 17590393000 | 234500 | 235000 | 235500 | 234000 | 2691 |
| 465 | 20240416 | 111000 | 16958262000 | 235000 | 235000 | 235500 | 235000 | 435 |
| 466 | 20240416 | 110900 | 16855994000 | 235500 | 235000 | 235500 | 235000 | 277 |
| 467 | 20240416 | 110800 | 16790800000 | 235000 | 235000 | 235500 | 235000 | 1151 |
| 468 | 20240416 | 110700 | 16520277000 | 235000 | 235000 | 235500 | 235000 | 326 |
| 469 | 20240416 | 110600 | 16443599000 | 235000 | 235000 | 235500 | 235000 | 464 |
| 470 | 20240416 | 110500 | 16334510000 | 235000 | 235500 | 236000 | 235000 | 2319 |
| 471 | 20240416 | 110400 | 15788411500 | 235500 | 236000 | 236500 | 235500 | 1787 |
| 472 | 20240416 | 110300 | 15366751500 | 236000 | 236000 | 236500 | 236000 | 460 |
| 473 | 20240416 | 110200 | 15258116500 | 236000 | 236000 | 236500 | 236000 | 350 |
| 474 | 20240416 | 110100 | 15175461500 | 236500 | 236000 | 236500 | 236000 | 342 |
| 475 | 20240416 | 110000 | 15094655500 | 236500 | 236000 | 236500 | 236000 | 143 |
| 476 | 20240416 | 105900 | 15060871500 | 236500 | 236000 | 236500 | 236000 | 359 |
| 477 | 20240416 | 105800 | 14976109000 | 236000 | 236500 | 237000 | 236000 | 1613 |
| 478 | 20240416 | 105700 | 14594558500 | 237000 | 237500 | 237500 | 236500 | 1943 |
| 479 | 20240416 | 105600 | 14134086500 | 237500 | 237000 | 237500 | 237000 | 187 |
| 480 | 20240416 | 105500 | 14089744500 | 237500 | 237000 | 237500 | 237000 | 276 |
| 481 | 20240416 | 105400 | 14024254500 | 237000 | 237000 | 237500 | 237000 | 220 |
| 482 | 20240416 | 105300 | 13972036000 | 237500 | 237500 | 237500 | 237000 | 186 |
| 483 | 20240416 | 105200 | 13927913500 | 237000 | 237000 | 237500 | 237000 | 72 |
| 484 | 20240416 | 105100 | 13910836500 | 237500 | 237500 | 237500 | 237000 | 236 |
| 485 | 20240416 | 105000 | 13854821500 | 237500 | 237500 | 237500 | 237000 | 172 |
| 486 | 20240416 | 104900 | 13814037500 | 237500 | 237500 | 237500 | 237000 | 76 |
| 487 | 20240416 | 104800 | 13796011000 | 237500 | 237500 | 237500 | 237000 | 182 |
| 488 | 20240416 | 104700 | 13752802500 | 237500 | 237000 | 237500 | 237000 | 119 |
| 489 | 20240416 | 104600 | 13724555500 | 237500 | 237500 | 237500 | 237000 | 196 |
| 490 | 20240416 | 104500 | 13678027000 | 237000 | 237500 | 237500 | 237000 | 305 |
| 491 | 20240416 | 104400 | 13605599000 | 237500 | 237500 | 237500 | 237000 | 314 |
| 492 | 20240416 | 104300 | 13531037000 | 237500 | 237500 | 237500 | 237000 | 578 |
| 493 | 20240416 | 104200 | 13394006000 | 237500 | 237500 | 237500 | 237000 | 184 |
| 494 | 20240416 | 104100 | 13350348500 | 237500 | 238000 | 238000 | 237000 | 1417 |
| 495 | 20240416 | 104000 | 13013819000 | 237500 | 238000 | 238000 | 237500 | 241 |
| 496 | 20240416 | 103900 | 12956537000 | 237500 | 238000 | 238000 | 237500 | 304 |
| 497 | 20240416 | 103800 | 12884315000 | 237500 | 237500 | 238000 | 237500 | 67 |
| 498 | 20240416 | 103700 | 12868389500 | 238000 | 237500 | 238000 | 237500 | 387 |
| 499 | 20240416 | 103600 | 12776335500 | 238000 | 238000 | 238000 | 237500 | 132 |
| 500 | 20240416 | 103500 | 12744921000 | 237500 | 237500 | 238000 | 237500 | 242 |
| 501 | 20240416 | 103400 | 12687353000 | 237500 | 238000 | 238000 | 237500 | 130 |
| 502 | 20240416 | 103300 | 12656442500 | 238000 | 238000 | 238000 | 237500 | 65 |
| 503 | 20240416 | 103200 | 12640987000 | 238000 | 238000 | 238000 | 237500 | 107 |
| 504 | 20240416 | 103100 | 12615528500 | 238000 | 238000 | 238000 | 237500 | 543 |
| 505 | 20240416 | 103000 | 12486299500 | 237500 | 238000 | 238000 | 237500 | 100 |
| 506 | 20240416 | 102900 | 12462512000 | 238000 | 238000 | 238000 | 237500 | 64 |
| 507 | 20240416 | 102800 | 12447296500 | 237500 | 238000 | 238000 | 237500 | 112 |
| 508 | 20240416 | 102700 | 12420651500 | 238000 | 238000 | 238000 | 237500 | 211 |
| 509 | 20240416 | 102600 | 12370452500 | 238000 | 238000 | 238000 | 237500 | 108 |
| 510 | 20240416 | 102500 | 12344761000 | 238000 | 238000 | 238000 | 237500 | 110 |
| 511 | 20240416 | 102400 | 12318583000 | 237500 | 237000 | 238000 | 237000 | 1008 |
| 512 | 20240416 | 102300 | 12079174000 | 237500 | 236500 | 237500 | 236500 | 1139 |
| 513 | 20240416 | 102200 | 11809102000 | 236500 | 236500 | 237000 | 236500 | 200 |
| 514 | 20240416 | 102100 | 11761778000 | 237000 | 237000 | 237000 | 236500 | 200 |
| 515 | 20240416 | 102000 | 11714426000 | 237000 | 237500 | 237500 | 236500 | 718 |
| 516 | 20240416 | 101900 | 11544226000 | 237000 | 237000 | 237500 | 237000 | 389 |
| 517 | 20240416 | 101800 | 11452001500 | 237000 | 237500 | 237500 | 237000 | 314 |
| 518 | 20240416 | 101700 | 11377516000 | 237500 | 237000 | 237500 | 237000 | 176 |
| 519 | 20240416 | 101600 | 11335788500 | 237000 | 237000 | 237500 | 237000 | 217 |
| 520 | 20240416 | 101500 | 11284280000 | 237500 | 237500 | 237500 | 237000 | 65 |
| 521 | 20240416 | 101400 | 11268872500 | 237500 | 237000 | 237500 | 237000 | 427 |
| 522 | 20240416 | 101300 | 11167632000 | 237500 | 237000 | 237500 | 237000 | 1163 |
| 523 | 20240416 | 101200 | 10891980000 | 237000 | 237000 | 237500 | 237000 | 524 |
| 524 | 20240416 | 101100 | 10767698500 | 237500 | 237000 | 237500 | 237000 | 165 |
| 525 | 20240416 | 101000 | 10728583500 | 237500 | 237000 | 237500 | 237000 | 118 |
| 526 | 20240416 | 100900 | 10700577500 | 237000 | 237500 | 237500 | 237000 | 274 |
| 527 | 20240416 | 100800 | 10635616500 | 237500 | 237500 | 237500 | 237000 | 105 |
| 528 | 20240416 | 100700 | 10610709500 | 237500 | 237500 | 237500 | 237000 | 160 |
| 529 | 20240416 | 100600 | 10572720500 | 237500 | 237500 | 237500 | 237000 | 557 |
| 530 | 20240416 | 100500 | 10440463000 | 237000 | 237000 | 237500 | 237000 | 105 |
| 531 | 20240416 | 100400 | 10415557000 | 237500 | 238000 | 238000 | 237000 | 457 |
| 532 | 20240416 | 100300 | 10307023000 | 238000 | 238500 | 239000 | 238000 | 1025 |
| 533 | 20240416 | 100200 | 10062686000 | 238500 | 239000 | 239000 | 238500 | 201 |
| 534 | 20240416 | 100100 | 10014733500 | 238500 | 239000 | 239000 | 238500 | 206 |
| 535 | 20240416 | 100000 | 9965531500 | 239000 | 238500 | 239000 | 238500 | 257 |
| 536 | 20240416 | 095900 | 9904200500 | 239000 | 239000 | 239000 | 238500 | 105 |
| 537 | 20240416 | 095800 | 9879147500 | 239000 | 238500 | 239000 | 238500 | 229 |
| 538 | 20240416 | 095700 | 9824452500 | 239000 | 238500 | 239000 | 238500 | 30 |
| 539 | 20240416 | 095600 | 9817291000 | 238500 | 238500 | 239000 | 238500 | 97 |
| 540 | 20240416 | 095500 | 9794136000 | 238500 | 238500 | 239000 | 238500 | 129 |
| 541 | 20240416 | 095400 | 9763329500 | 238000 | 238000 | 238500 | 238000 | 1044 |
| 542 | 20240416 | 095300 | 9514360000 | 238000 | 237500 | 238000 | 237000 | 1622 |
| 543 | 20240416 | 095200 | 9128851000 | 238000 | 237500 | 238000 | 237500 | 124 |
| 544 | 20240416 | 095100 | 9099349500 | 237500 | 237500 | 238000 | 237000 | 1858 |
| 545 | 20240416 | 095000 | 8658104500 | 237000 | 237000 | 237500 | 237000 | 134 |
| 546 | 20240416 | 094900 | 8626333500 | 237000 | 237500 | 237500 | 237000 | 174 |
| 547 | 20240416 | 094800 | 8585088000 | 237500 | 237500 | 237500 | 237000 | 237 |
| 548 | 20240416 | 094700 | 8528878000 | 237000 | 237000 | 237500 | 237000 | 201 |
| 549 | 20240416 | 094600 | 8481173500 | 237000 | 237000 | 237500 | 237000 | 431 |
| 550 | 20240416 | 094500 | 8378991500 | 237000 | 237500 | 237500 | 237000 | 53 |
| 551 | 20240416 | 094400 | 8366408000 | 237500 | 237500 | 237500 | 237000 | 131 |
| 552 | 20240416 | 094300 | 8335301000 | 237500 | 237500 | 237500 | 237000 | 180 |
| 553 | 20240416 | 094200 | 8292556500 | 237500 | 236500 | 237500 | 236500 | 1333 |
| 554 | 20240416 | 094100 | 7976492500 | 236500 | 237000 | 237000 | 236500 | 236 |
| 555 | 20240416 | 094000 | 7920640500 | 236500 | 236500 | 237000 | 236500 | 334 |
| 556 | 20240416 | 093900 | 7841583500 | 236500 | 237000 | 237000 | 236500 | 232 |
| 557 | 20240416 | 093800 | 7786692000 | 237000 | 237000 | 237500 | 236500 | 594 |
| 558 | 20240416 | 093700 | 7645944000 | 237000 | 237500 | 237500 | 237000 | 1145 |
| 559 | 20240416 | 093600 | 7374568500 | 237500 | 237500 | 237500 | 237000 | 278 |
| 560 | 20240416 | 093500 | 7308628500 | 237000 | 237000 | 237500 | 237000 | 249 |
| 561 | 20240416 | 093400 | 7249558500 | 237000 | 237000 | 237500 | 237000 | 123 |
| 562 | 20240416 | 093300 | 7220385500 | 237500 | 237000 | 237500 | 237000 | 271 |
| 563 | 20240416 | 093200 | 7156121500 | 237000 | 237000 | 237500 | 237000 | 135 |
| 564 | 20240416 | 093100 | 7124086000 | 237500 | 237500 | 237500 | 237000 | 300 |
| 565 | 20240416 | 093000 | 7052875500 | 237500 | 238500 | 238500 | 237000 | 1665 |
| 566 | 20240416 | 092900 | 6657005000 | 238000 | 237500 | 238500 | 237500 | 1027 |
| 567 | 20240416 | 092800 | 6412605000 | 237500 | 237500 | 238000 | 237500 | 108 |
| 568 | 20240416 | 092700 | 6386939500 | 238000 | 237500 | 238000 | 237500 | 86 |
| 569 | 20240416 | 092600 | 6366498500 | 237500 | 238000 | 238500 | 237500 | 1398 |
| 570 | 20240416 | 092500 | 6034069000 | 238000 | 237500 | 238000 | 237500 | 260 |
| 571 | 20240416 | 092400 | 5972284500 | 237500 | 237500 | 238000 | 237000 | 848 |
| 572 | 20240416 | 092300 | 5770820500 | 237500 | 237500 | 237500 | 237000 | 319 |
| 573 | 20240416 | 092200 | 5695203500 | 237000 | 237000 | 237500 | 237000 | 664 |
| 574 | 20240416 | 092100 | 5537737000 | 236500 | 237000 | 237500 | 236500 | 1450 |
| 575 | 20240416 | 092000 | 5194069000 | 236500 | 237000 | 237500 | 236500 | 827 |
| 576 | 20240416 | 091900 | 4998064000 | 237000 | 237000 | 237500 | 237000 | 379 |
| 577 | 20240416 | 091800 | 4908236000 | 237000 | 237500 | 237500 | 237000 | 185 |
| 578 | 20240416 | 091700 | 4864382500 | 237000 | 237000 | 237500 | 236500 | 901 |
| 579 | 20240416 | 091600 | 4650864000 | 237000 | 237000 | 237500 | 236500 | 2005 |
| 580 | 20240416 | 091500 | 4175663000 | 237000 | 237000 | 237500 | 237000 | 276 |
| 581 | 20240416 | 091400 | 4110199000 | 237000 | 237000 | 237500 | 237000 | 954 |
| 582 | 20240416 | 091300 | 3883756500 | 237000 | 237000 | 237500 | 237000 | 387 |
| 583 | 20240416 | 091200 | 3791981000 | 237000 | 237000 | 237500 | 237000 | 311 |
| 584 | 20240416 | 091100 | 3718219000 | 237500 | 237500 | 238000 | 237000 | 1423 |
| 585 | 20240416 | 091000 | 3380350500 | 237500 | 237500 | 237500 | 237000 | 743 |
| 586 | 20240416 | 090900 | 3203910500 | 237500 | 238000 | 238000 | 237500 | 927 |
| 587 | 20240416 | 090800 | 2983703000 | 237500 | 237500 | 238000 | 237500 | 885 |
| 588 | 20240416 | 090700 | 2773349000 | 237500 | 237500 | 238000 | 237000 | 689 |
| 589 | 20240416 | 090600 | 2609725000 | 238000 | 238000 | 238500 | 237500 | 1202 |
| 590 | 20240416 | 090500 | 2323643000 | 238000 | 239000 | 239000 | 238000 | 940 |
| 591 | 20240416 | 090400 | 2099583500 | 238500 | 239000 | 240500 | 238500 | 1683 |
| 592 | 20240416 | 090300 | 1696602500 | 239000 | 238500 | 239500 | 238000 | 1258 |
| 593 | 20240416 | 090200 | 1396463500 | 238500 | 238000 | 238500 | 237500 | 504 |
| 594 | 20240416 | 090100 | 1276466500 | 238000 | 239500 | 239500 | 237000 | 3165 |
| 595 | 20240416 | 090000 | 522803500 | 239500 | 239500 | 239500 | 239000 | 2178 |