36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 192300 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 24217 |
| 3 | 20240418 | 192200 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 4 | 20240418 | 192100 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 5 | 20240418 | 192000 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 6 | 20240418 | 191900 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 7 | 20240418 | 191800 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 8 | 20240418 | 191700 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 9 | 20240418 | 191600 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 10 | 20240418 | 191500 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 11 | 20240418 | 191400 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 12 | 20240418 | 191300 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 13 | 20240418 | 191200 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 14 | 20240418 | 191100 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 15 | 20240418 | 191000 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 16 | 20240418 | 190900 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 17 | 20240418 | 190800 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 18 | 20240418 | 190700 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 19 | 20240418 | 190600 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 20 | 20240418 | 190500 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 21 | 20240418 | 190400 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 22 | 20240418 | 190300 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 23 | 20240418 | 190200 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 24 | 20240418 | 190100 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 25 | 20240418 | 190000 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 26 | 20240418 | 185900 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 27 | 20240418 | 185800 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 28 | 20240418 | 185700 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 29 | 20240418 | 185600 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 30 | 20240418 | 185500 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 31 | 20240418 | 185400 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 32 | 20240418 | 185300 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 24217 |
| 33 | 20240418 | 185200 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 34 | 20240418 | 185100 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 35 | 20240418 | 185000 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 36 | 20240418 | 184900 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 37 | 20240418 | 184800 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 38 | 20240418 | 184700 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 39 | 20240418 | 184600 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 40 | 20240418 | 184500 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 41 | 20240418 | 184400 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 42 | 20240418 | 184300 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 43 | 20240418 | 184200 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 44 | 20240418 | 184100 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 45 | 20240418 | 184000 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 46 | 20240418 | 183900 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 47 | 20240418 | 183800 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 48 | 20240418 | 183700 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 49 | 20240418 | 183600 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 50 | 20240418 | 183500 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 51 | 20240418 | 183400 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 52 | 20240418 | 183300 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 53 | 20240418 | 183200 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 54 | 20240418 | 183100 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 55 | 20240418 | 183000 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 56 | 20240418 | 182900 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 57 | 20240418 | 182800 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 58 | 20240418 | 182700 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 59 | 20240418 | 182600 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 60 | 20240418 | 182500 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 61 | 20240418 | 182400 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 62 | 20240418 | 182300 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 24217 |
| 63 | 20240418 | 182200 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 64 | 20240418 | 182100 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 65 | 20240418 | 182000 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 66 | 20240418 | 181900 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 67 | 20240418 | 181800 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 68 | 20240418 | 181700 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 69 | 20240418 | 181600 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 70 | 20240418 | 181500 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 71 | 20240418 | 181400 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 72 | 20240418 | 181300 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 73 | 20240418 | 181200 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 74 | 20240418 | 181100 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 75 | 20240418 | 181000 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 76 | 20240418 | 180900 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 77 | 20240418 | 180800 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 78 | 20240418 | 180700 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 79 | 20240418 | 180600 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 80 | 20240418 | 180500 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 81 | 20240418 | 180400 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 82 | 20240418 | 180300 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 83 | 20240418 | 180200 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 84 | 20240418 | 180100 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 85 | 20240418 | 180000 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 86 | 20240418 | 175900 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 87 | 20240418 | 175800 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 88 | 20240418 | 175700 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 89 | 20240418 | 175600 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 90 | 20240418 | 175500 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 91 | 20240418 | 175400 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 92 | 20240418 | 175300 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 24217 |
| 93 | 20240418 | 175200 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 94 | 20240418 | 175100 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 95 | 20240418 | 175000 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 96 | 20240418 | 174900 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 97 | 20240418 | 174800 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 98 | 20240418 | 174700 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 99 | 20240418 | 174600 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 100 | 20240418 | 174500 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 101 | 20240418 | 174400 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 102 | 20240418 | 174300 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 103 | 20240418 | 174200 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 104 | 20240418 | 174100 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 105 | 20240418 | 174000 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 106 | 20240418 | 173900 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 107 | 20240418 | 173800 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 108 | 20240418 | 173700 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 109 | 20240418 | 173600 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 110 | 20240418 | 173500 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 111 | 20240418 | 173400 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 112 | 20240418 | 173300 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 113 | 20240418 | 173200 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 114 | 20240418 | 173100 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 115 | 20240418 | 173000 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 116 | 20240418 | 172900 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 117 | 20240418 | 172800 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 118 | 20240418 | 172700 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 119 | 20240418 | 172600 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 120 | 20240418 | 172500 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 121 | 20240418 | 172400 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 122 | 20240418 | 172300 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 24217 |
| 123 | 20240418 | 172200 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 124 | 20240418 | 172100 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 125 | 20240418 | 172000 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 126 | 20240418 | 171900 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 127 | 20240418 | 171800 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 128 | 20240418 | 171700 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 129 | 20240418 | 171600 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 130 | 20240418 | 171500 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 131 | 20240418 | 171400 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 132 | 20240418 | 171300 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 133 | 20240418 | 171200 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 134 | 20240418 | 171100 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 135 | 20240418 | 171000 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 136 | 20240418 | 170900 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 137 | 20240418 | 170800 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 138 | 20240418 | 170700 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 139 | 20240418 | 170600 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 140 | 20240418 | 170500 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 141 | 20240418 | 170400 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 142 | 20240418 | 170300 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 143 | 20240418 | 170200 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 144 | 20240418 | 170100 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 145 | 20240418 | 170000 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 146 | 20240418 | 165900 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 147 | 20240418 | 165800 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 148 | 20240418 | 165700 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 149 | 20240418 | 165600 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 150 | 20240418 | 165500 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 151 | 20240418 | 165400 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 152 | 20240418 | 165300 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 24217 |
| 153 | 20240418 | 165200 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 154 | 20240418 | 165100 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 155 | 20240418 | 165000 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 156 | 20240418 | 164900 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 157 | 20240418 | 164800 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 158 | 20240418 | 164700 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 159 | 20240418 | 164600 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 160 | 20240418 | 164500 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 161 | 20240418 | 164400 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 162 | 20240418 | 164300 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 163 | 20240418 | 164200 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 164 | 20240418 | 164100 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 165 | 20240418 | 164000 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 166 | 20240418 | 163900 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 167 | 20240418 | 163800 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 168 | 20240418 | 163700 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 169 | 20240418 | 163600 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 170 | 20240418 | 163500 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 171 | 20240418 | 163400 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 172 | 20240418 | 163300 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 173 | 20240418 | 163200 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 174 | 20240418 | 163100 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 175 | 20240418 | 163000 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 176 | 20240418 | 162900 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 177 | 20240418 | 162800 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 178 | 20240418 | 162700 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 179 | 20240418 | 162600 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 180 | 20240418 | 162500 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 181 | 20240418 | 162400 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 182 | 20240418 | 162300 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 24217 |
| 183 | 20240418 | 162200 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 184 | 20240418 | 162100 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 185 | 20240418 | 162000 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 186 | 20240418 | 161900 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 187 | 20240418 | 161800 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 188 | 20240418 | 161700 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 189 | 20240418 | 161600 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 190 | 20240418 | 161500 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 191 | 20240418 | 161400 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 192 | 20240418 | 161300 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 193 | 20240418 | 161200 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 194 | 20240418 | 161100 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 195 | 20240418 | 161000 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 196 | 20240418 | 160900 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 197 | 20240418 | 160800 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 198 | 20240418 | 160700 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 199 | 20240418 | 160600 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 200 | 20240418 | 160500 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 201 | 20240418 | 160400 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 202 | 20240418 | 160300 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 203 | 20240418 | 160200 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 204 | 20240418 | 160100 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 205 | 20240418 | 160000 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 206 | 20240418 | 155900 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 207 | 20240418 | 155800 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 208 | 20240418 | 155700 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 209 | 20240418 | 155600 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 210 | 20240418 | 155500 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 211 | 20240418 | 155400 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 212 | 20240418 | 155300 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 24217 |
| 213 | 20240418 | 155200 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 214 | 20240418 | 155100 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 215 | 20240418 | 155000 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 216 | 20240418 | 154900 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 217 | 20240418 | 154800 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 218 | 20240418 | 154700 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 219 | 20240418 | 154600 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 220 | 20240418 | 154500 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 221 | 20240418 | 154400 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 222 | 20240418 | 154300 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 223 | 20240418 | 154200 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 224 | 20240418 | 154100 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 225 | 20240418 | 154000 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 226 | 20240418 | 153900 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 227 | 20240418 | 153800 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 228 | 20240418 | 153700 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 229 | 20240418 | 153600 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 230 | 20240418 | 153500 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 231 | 20240418 | 153400 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 232 | 20240418 | 153300 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 233 | 20240418 | 153200 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 234 | 20240418 | 153100 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 235 | 20240418 | 153000 | 98439098500 | 378500 | 378500 | 378500 | 378500 | 24217 |
| 236 | 20240418 | 152900 | 89272964000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 237 | 20240418 | 152800 | 89272964000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 238 | 20240418 | 152700 | 89272964000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 239 | 20240418 | 152600 | 89272964000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 240 | 20240418 | 152500 | 89272964000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 241 | 20240418 | 152400 | 89272964000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 242 | 20240418 | 152300 | 89272964000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 243 | 20240418 | 152200 | 89272964000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 244 | 20240418 | 152100 | 89272964000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 245 | 20240418 | 152000 | 89272964000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 246 | 20240418 | 151900 | 89272964000 | 379000 | 379000 | 379000 | 378500 | 2267 |
| 247 | 20240418 | 151800 | 88413947000 | 379000 | 379000 | 379000 | 378500 | 1369 |
| 248 | 20240418 | 151700 | 87895184500 | 379000 | 378500 | 379000 | 378500 | 887 |
| 249 | 20240418 | 151600 | 87559057000 | 379000 | 378500 | 379000 | 378500 | 1079 |
| 250 | 20240418 | 151500 | 87150169000 | 378500 | 379000 | 379000 | 378500 | 823 |
| 251 | 20240418 | 151400 | 86838321500 | 379000 | 379000 | 379000 | 378500 | 2137 |
| 252 | 20240418 | 151300 | 86028478500 | 378500 | 378500 | 379000 | 378500 | 2014 |
| 253 | 20240418 | 151200 | 85265261500 | 378500 | 379000 | 379000 | 378500 | 1199 |
| 254 | 20240418 | 151100 | 84811060000 | 378500 | 379000 | 379000 | 378500 | 500 |
| 255 | 20240418 | 151000 | 84621642500 | 378500 | 379000 | 379000 | 378500 | 450 |
| 256 | 20240418 | 150900 | 84451158000 | 379000 | 378500 | 379000 | 378500 | 479 |
| 257 | 20240418 | 150800 | 84269669000 | 378500 | 378500 | 379000 | 378500 | 234 |
| 258 | 20240418 | 150700 | 84181031000 | 379000 | 378500 | 379000 | 378500 | 1305 |
| 259 | 20240418 | 150600 | 83687015000 | 378500 | 378000 | 379000 | 378000 | 1791 |
| 260 | 20240418 | 150500 | 83009113000 | 378000 | 378500 | 379000 | 378000 | 5131 |
| 261 | 20240418 | 150400 | 81067221000 | 378000 | 378000 | 378500 | 378000 | 354 |
| 262 | 20240418 | 150300 | 80933394000 | 378000 | 378000 | 378500 | 378000 | 530 |
| 263 | 20240418 | 150200 | 80733032500 | 378000 | 378000 | 378500 | 378000 | 530 |
| 264 | 20240418 | 150100 | 80532550500 | 378000 | 378500 | 379000 | 378000 | 2063 |
| 265 | 20240418 | 150000 | 79751730500 | 378500 | 378500 | 379000 | 378500 | 1350 |
| 266 | 20240418 | 145900 | 79240455000 | 378500 | 378500 | 379000 | 378500 | 726 |
| 267 | 20240418 | 145800 | 78965431000 | 379000 | 378500 | 379000 | 378500 | 325 |
| 268 | 20240418 | 145700 | 78842374500 | 378500 | 378500 | 379000 | 378500 | 312 |
| 269 | 20240418 | 145600 | 78724257000 | 378500 | 378500 | 379000 | 378500 | 410 |
| 270 | 20240418 | 145500 | 78569018000 | 378500 | 378500 | 379000 | 378500 | 368 |
| 271 | 20240418 | 145400 | 78429716500 | 378500 | 378500 | 379000 | 378500 | 270 |
| 272 | 20240418 | 145300 | 78327506000 | 378500 | 378500 | 379000 | 378500 | 356 |
| 273 | 20240418 | 145200 | 78192742500 | 378500 | 378500 | 379000 | 378500 | 339 |
| 274 | 20240418 | 145100 | 78064398000 | 379000 | 378500 | 379000 | 378500 | 875 |
| 275 | 20240418 | 145000 | 77733182500 | 379000 | 378500 | 379000 | 378500 | 248 |
| 276 | 20240418 | 144900 | 77639294500 | 378500 | 378500 | 379000 | 378500 | 93 |
| 277 | 20240418 | 144800 | 77604087500 | 378500 | 378500 | 379000 | 378500 | 1305 |
| 278 | 20240418 | 144700 | 77110128000 | 378500 | 378500 | 379000 | 378000 | 532 |
| 279 | 20240418 | 144600 | 76908801000 | 378000 | 378000 | 378500 | 378000 | 259 |
| 280 | 20240418 | 144500 | 76810811500 | 378000 | 378500 | 379000 | 378000 | 965 |
| 281 | 20240418 | 144400 | 76445591500 | 378500 | 378500 | 379000 | 378500 | 2076 |
| 282 | 20240418 | 144300 | 75659804000 | 378000 | 378000 | 378500 | 377500 | 4206 |
| 283 | 20240418 | 144200 | 74069917500 | 377500 | 377500 | 378000 | 377500 | 321 |
| 284 | 20240418 | 144100 | 73948711500 | 377500 | 378000 | 378000 | 377500 | 699 |
| 285 | 20240418 | 144000 | 73684595500 | 377500 | 378000 | 378000 | 377500 | 304 |
| 286 | 20240418 | 143900 | 73569788000 | 377500 | 377500 | 378000 | 377500 | 360 |
| 287 | 20240418 | 143800 | 73433781500 | 377500 | 377500 | 378000 | 377500 | 453 |
| 288 | 20240418 | 143700 | 73262650500 | 377500 | 377500 | 378000 | 377500 | 398 |
| 289 | 20240418 | 143600 | 73112342500 | 377500 | 377500 | 378000 | 377500 | 1733 |
| 290 | 20240418 | 143500 | 72458125000 | 378000 | 377500 | 378000 | 377500 | 1096 |
| 291 | 20240418 | 143400 | 72044232000 | 377500 | 378000 | 378000 | 377500 | 368 |
| 292 | 20240418 | 143300 | 71905214500 | 377500 | 377500 | 378000 | 377500 | 233 |
| 293 | 20240418 | 143200 | 71817231500 | 377500 | 377500 | 378000 | 377500 | 300 |
| 294 | 20240418 | 143100 | 71703914000 | 378000 | 377500 | 378000 | 377500 | 164 |
| 295 | 20240418 | 143000 | 71641975500 | 377500 | 378000 | 378000 | 377500 | 201 |
| 296 | 20240418 | 142900 | 71566077500 | 377500 | 377500 | 378000 | 377500 | 232 |
| 297 | 20240418 | 142800 | 71478456000 | 377500 | 378000 | 378000 | 377500 | 413 |
| 298 | 20240418 | 142700 | 71322390000 | 378000 | 377500 | 378000 | 377500 | 132 |
| 299 | 20240418 | 142600 | 71272532500 | 378000 | 377500 | 378000 | 377500 | 222 |
| 300 | 20240418 | 142500 | 71188652500 | 378000 | 377500 | 378000 | 377500 | 140 |
| 301 | 20240418 | 142400 | 71135785500 | 378000 | 377500 | 378000 | 377500 | 104 |
| 302 | 20240418 | 142300 | 71096517000 | 378000 | 377500 | 378000 | 377500 | 436 |
| 303 | 20240418 | 142200 | 70931755500 | 378000 | 377500 | 378000 | 377000 | 1355 |
| 304 | 20240418 | 142100 | 70420163000 | 377000 | 377000 | 377500 | 377000 | 410 |
| 305 | 20240418 | 142000 | 70265533000 | 377500 | 377500 | 377500 | 377000 | 2573 |
| 306 | 20240418 | 141900 | 69294490500 | 377500 | 378000 | 378000 | 377500 | 704 |
| 307 | 20240418 | 141800 | 69028451000 | 377500 | 377500 | 378000 | 377000 | 1683 |
| 308 | 20240418 | 141700 | 68393075500 | 377500 | 377000 | 377500 | 377000 | 287 |
| 309 | 20240418 | 141600 | 68284803000 | 377500 | 377500 | 377500 | 377000 | 386 |
| 310 | 20240418 | 141500 | 68139167500 | 377500 | 377500 | 378000 | 377000 | 3606 |
| 311 | 20240418 | 141400 | 66778368000 | 377500 | 377500 | 378000 | 377500 | 272 |
| 312 | 20240418 | 141300 | 66675670500 | 378000 | 378000 | 378000 | 377500 | 172 |
| 313 | 20240418 | 141200 | 66610726000 | 378000 | 377500 | 378000 | 377500 | 277 |
| 314 | 20240418 | 141100 | 66506072500 | 377500 | 377500 | 378000 | 377500 | 347 |
| 315 | 20240418 | 141000 | 66374962500 | 378000 | 378000 | 378000 | 377500 | 143 |
| 316 | 20240418 | 140900 | 66320948000 | 377500 | 377500 | 378000 | 377500 | 132 |
| 317 | 20240418 | 140800 | 66271091000 | 377500 | 377500 | 378000 | 377500 | 311 |
| 318 | 20240418 | 140700 | 66153564500 | 378000 | 377500 | 378000 | 377500 | 186 |
| 319 | 20240418 | 140600 | 66083319000 | 377500 | 377500 | 378000 | 377500 | 190 |
| 320 | 20240418 | 140500 | 66011571000 | 378000 | 378000 | 378000 | 377500 | 94 |
| 321 | 20240418 | 140400 | 65976065000 | 378000 | 378000 | 378000 | 377500 | 300 |
| 322 | 20240418 | 140300 | 65862740500 | 377500 | 377500 | 378000 | 377500 | 73 |
| 323 | 20240418 | 140200 | 65835169000 | 377500 | 378000 | 378000 | 377500 | 151 |
| 324 | 20240418 | 140100 | 65778136000 | 377500 | 377500 | 378000 | 377500 | 388 |
| 325 | 20240418 | 140000 | 65631504000 | 378000 | 377500 | 378000 | 377000 | 1667 |
| 326 | 20240418 | 135900 | 65002020500 | 377000 | 378000 | 378000 | 377000 | 5054 |
| 327 | 20240418 | 135800 | 63093346000 | 378500 | 378000 | 378500 | 378000 | 345 |
| 328 | 20240418 | 135700 | 62962862500 | 378000 | 378500 | 378500 | 378000 | 191 |
| 329 | 20240418 | 135600 | 62890656500 | 378000 | 378500 | 378500 | 378000 | 122 |
| 330 | 20240418 | 135500 | 62844509500 | 378000 | 378500 | 378500 | 378000 | 298 |
| 331 | 20240418 | 135400 | 62731758000 | 378500 | 378000 | 378500 | 378000 | 158 |
| 332 | 20240418 | 135300 | 62671987000 | 378000 | 378000 | 378500 | 378000 | 154 |
| 333 | 20240418 | 135200 | 62613738500 | 378000 | 378000 | 378500 | 378000 | 231 |
| 334 | 20240418 | 135100 | 62526343500 | 378500 | 378000 | 378500 | 378000 | 174 |
| 335 | 20240418 | 135000 | 62460522000 | 378000 | 378500 | 378500 | 378000 | 188 |
| 336 | 20240418 | 134900 | 62389436000 | 378000 | 378000 | 378500 | 378000 | 189 |
| 337 | 20240418 | 134800 | 62317969500 | 378500 | 379000 | 379500 | 378000 | 3445 |
| 338 | 20240418 | 134700 | 61013661500 | 379500 | 379000 | 379500 | 379000 | 211 |
| 339 | 20240418 | 134600 | 60933650000 | 379000 | 379500 | 379500 | 379000 | 125 |
| 340 | 20240418 | 134500 | 60886253500 | 379500 | 379000 | 379500 | 379000 | 117 |
| 341 | 20240418 | 134400 | 60841886500 | 379000 | 379500 | 379500 | 379000 | 147 |
| 342 | 20240418 | 134300 | 60786138000 | 379500 | 379000 | 379500 | 379000 | 154 |
| 343 | 20240418 | 134200 | 60727757500 | 379500 | 379500 | 379500 | 379000 | 178 |
| 344 | 20240418 | 134100 | 60660266500 | 379500 | 379500 | 379500 | 379000 | 114 |
| 345 | 20240418 | 134000 | 60617042500 | 379500 | 379000 | 379500 | 379000 | 248 |
| 346 | 20240418 | 133900 | 60522954500 | 379000 | 379000 | 379500 | 379000 | 337 |
| 347 | 20240418 | 133800 | 60395092500 | 379000 | 379000 | 379500 | 379000 | 72 |
| 348 | 20240418 | 133700 | 60367799500 | 379500 | 379500 | 379500 | 379000 | 123 |
| 349 | 20240418 | 133600 | 60321161000 | 379000 | 379000 | 379500 | 379000 | 164 |
| 350 | 20240418 | 133500 | 60258995000 | 379500 | 379500 | 379500 | 379000 | 378 |
| 351 | 20240418 | 133400 | 60115574000 | 379500 | 379000 | 380000 | 379000 | 1999 |
| 352 | 20240418 | 133300 | 59357186000 | 379000 | 379000 | 379000 | 378500 | 437 |
| 353 | 20240418 | 133200 | 59191588000 | 379000 | 379000 | 379000 | 378500 | 158 |
| 354 | 20240418 | 133100 | 59131734000 | 379000 | 378500 | 379000 | 378500 | 302 |
| 355 | 20240418 | 133000 | 59017298500 | 378500 | 378500 | 379000 | 378500 | 107 |
| 356 | 20240418 | 132900 | 58976778500 | 378500 | 379000 | 379000 | 378500 | 311 |
| 357 | 20240418 | 132800 | 58859041500 | 379000 | 378500 | 379000 | 378500 | 273 |
| 358 | 20240418 | 132700 | 58755601000 | 378500 | 378500 | 379000 | 378500 | 100 |
| 359 | 20240418 | 132600 | 58717738500 | 378500 | 378500 | 379000 | 378000 | 1318 |
| 360 | 20240418 | 132500 | 58218757500 | 378000 | 378000 | 378500 | 378000 | 231 |
| 361 | 20240418 | 132400 | 58131355000 | 378000 | 378000 | 378500 | 378000 | 316 |
| 362 | 20240418 | 132300 | 58011846000 | 378500 | 378000 | 378500 | 378000 | 95 |
| 363 | 20240418 | 132200 | 57975925000 | 378000 | 378000 | 378500 | 378000 | 120 |
| 364 | 20240418 | 132100 | 57930546000 | 378000 | 378000 | 378500 | 378000 | 126 |
| 365 | 20240418 | 132000 | 57882892000 | 378000 | 378000 | 378500 | 378000 | 160 |
| 366 | 20240418 | 131900 | 57822408000 | 378500 | 378000 | 378500 | 377500 | 2114 |
| 367 | 20240418 | 131800 | 57023203500 | 378000 | 378000 | 378500 | 378000 | 570 |
| 368 | 20240418 | 131700 | 56807737000 | 378500 | 378000 | 378500 | 378000 | 204 |
| 369 | 20240418 | 131600 | 56730615500 | 378000 | 378500 | 378500 | 378000 | 1134 |
| 370 | 20240418 | 131500 | 56301629500 | 379000 | 378500 | 379000 | 378500 | 237 |
| 371 | 20240418 | 131400 | 56211911000 | 378500 | 378500 | 379000 | 378500 | 145 |
| 372 | 20240418 | 131300 | 56157013500 | 378500 | 378500 | 379000 | 378500 | 238 |
| 373 | 20240418 | 131200 | 56066925500 | 379000 | 378500 | 379000 | 378500 | 257 |
| 374 | 20240418 | 131100 | 55969623000 | 378500 | 378500 | 379000 | 378500 | 139 |
| 375 | 20240418 | 131000 | 55917002000 | 378500 | 379000 | 379000 | 378500 | 138 |
| 376 | 20240418 | 130900 | 55864760000 | 378500 | 378500 | 379000 | 378500 | 219 |
| 377 | 20240418 | 130800 | 55781832000 | 378500 | 379500 | 379500 | 378500 | 920 |
| 378 | 20240418 | 130700 | 55433214000 | 379500 | 379000 | 379500 | 379000 | 123 |
| 379 | 20240418 | 130600 | 55386590500 | 379500 | 379000 | 379500 | 379000 | 346 |
| 380 | 20240418 | 130500 | 55255448500 | 379000 | 379000 | 379500 | 379000 | 99 |
| 381 | 20240418 | 130400 | 55217925500 | 379500 | 379000 | 379500 | 379000 | 155 |
| 382 | 20240418 | 130300 | 55159151500 | 379000 | 379000 | 379500 | 379000 | 729 |
| 383 | 20240418 | 130200 | 54882775500 | 379500 | 379000 | 379500 | 379000 | 269 |
| 384 | 20240418 | 130100 | 54780788000 | 379000 | 379000 | 379500 | 379000 | 178 |
| 385 | 20240418 | 130000 | 54713318000 | 379000 | 379500 | 379500 | 379000 | 147 |
| 386 | 20240418 | 125900 | 54657586500 | 379000 | 379000 | 379500 | 379000 | 165 |
| 387 | 20240418 | 125800 | 54595039500 | 379000 | 379000 | 379500 | 379000 | 205 |
| 388 | 20240418 | 125700 | 54517313000 | 379500 | 379500 | 379500 | 379000 | 157 |
| 389 | 20240418 | 125600 | 54457772000 | 379000 | 379500 | 379500 | 379000 | 252 |
| 390 | 20240418 | 125500 | 54362172000 | 379000 | 379500 | 379500 | 379000 | 155 |
| 391 | 20240418 | 125400 | 54303396500 | 379500 | 379000 | 379500 | 379000 | 128 |
| 392 | 20240418 | 125300 | 54254851500 | 379000 | 379000 | 379500 | 379000 | 154 |
| 393 | 20240418 | 125200 | 54196444000 | 379500 | 379000 | 379500 | 379000 | 120 |
| 394 | 20240418 | 125100 | 54150947000 | 379500 | 379000 | 379500 | 379000 | 102 |
| 395 | 20240418 | 125000 | 54112273500 | 379000 | 379000 | 379500 | 379000 | 145 |
| 396 | 20240418 | 124900 | 54057303500 | 379500 | 379000 | 379500 | 379000 | 147 |
| 397 | 20240418 | 124800 | 54001554000 | 379500 | 379000 | 379500 | 379000 | 318 |
| 398 | 20240418 | 124700 | 53880925500 | 379500 | 379000 | 379500 | 379000 | 74 |
| 399 | 20240418 | 124600 | 53852861500 | 379500 | 379000 | 379500 | 379000 | 112 |
| 400 | 20240418 | 124500 | 53810393500 | 379000 | 379500 | 379500 | 379000 | 91 |
| 401 | 20240418 | 124400 | 53775888000 | 379000 | 379500 | 379500 | 379000 | 183 |
| 402 | 20240418 | 124300 | 53706491000 | 379000 | 379000 | 379500 | 379000 | 100 |
| 403 | 20240418 | 124200 | 53668581500 | 379500 | 379500 | 379500 | 379000 | 123 |
| 404 | 20240418 | 124100 | 53621942500 | 379000 | 379500 | 379500 | 379000 | 573 |
| 405 | 20240418 | 124000 | 53404567000 | 379500 | 379000 | 379500 | 379000 | 635 |
| 406 | 20240418 | 123900 | 53163660500 | 379000 | 379500 | 379500 | 379000 | 223 |
| 407 | 20240418 | 123800 | 53079108000 | 379000 | 379500 | 379500 | 379000 | 188 |
| 408 | 20240418 | 123700 | 53007837000 | 379500 | 379500 | 379500 | 379000 | 128 |
| 409 | 20240418 | 123600 | 52959319000 | 379500 | 379000 | 379500 | 379000 | 155 |
| 410 | 20240418 | 123500 | 52900557500 | 379000 | 379000 | 379500 | 379000 | 223 |
| 411 | 20240418 | 123400 | 52815993500 | 379000 | 379000 | 379500 | 379000 | 130 |
| 412 | 20240418 | 123300 | 52766715500 | 379000 | 379000 | 379500 | 379000 | 105 |
| 413 | 20240418 | 123200 | 52726915000 | 379000 | 379500 | 379500 | 379000 | 481 |
| 414 | 20240418 | 123100 | 52544533000 | 379500 | 379500 | 380000 | 379500 | 936 |
| 415 | 20240418 | 123000 | 52189315500 | 379500 | 380000 | 380000 | 379500 | 938 |
| 416 | 20240418 | 122900 | 51833124000 | 380000 | 380000 | 380500 | 380000 | 486 |
| 417 | 20240418 | 122800 | 51648407000 | 380000 | 380500 | 380500 | 380000 | 152 |
| 418 | 20240418 | 122700 | 51590620500 | 380000 | 380000 | 380500 | 380000 | 167 |
| 419 | 20240418 | 122600 | 51527137500 | 380000 | 380000 | 380500 | 380000 | 136 |
| 420 | 20240418 | 122500 | 51475453000 | 380000 | 380000 | 380500 | 380000 | 130 |
| 421 | 20240418 | 122400 | 51426025000 | 380000 | 380500 | 380500 | 380000 | 92 |
| 422 | 20240418 | 122300 | 51391053500 | 380000 | 380000 | 380500 | 380000 | 73 |
| 423 | 20240418 | 122200 | 51363309000 | 380000 | 380000 | 380500 | 380000 | 182 |
| 424 | 20240418 | 122100 | 51294136000 | 380000 | 380500 | 380500 | 380000 | 128 |
| 425 | 20240418 | 122000 | 51245461000 | 380000 | 380000 | 380500 | 380000 | 211 |
| 426 | 20240418 | 121900 | 51165217500 | 380500 | 380000 | 380500 | 380000 | 182 |
| 427 | 20240418 | 121800 | 51096032500 | 380000 | 380000 | 380500 | 380000 | 136 |
| 428 | 20240418 | 121700 | 51044348500 | 380000 | 380000 | 380500 | 380000 | 71 |
| 429 | 20240418 | 121600 | 51017362500 | 380000 | 380000 | 380500 | 380000 | 124 |
| 430 | 20240418 | 121500 | 50970218000 | 380000 | 380500 | 380500 | 380000 | 68 |
| 431 | 20240418 | 121400 | 50944365000 | 380000 | 380000 | 380500 | 380000 | 119 |
| 432 | 20240418 | 121300 | 50899123000 | 380000 | 380000 | 380500 | 380000 | 502 |
| 433 | 20240418 | 121200 | 50708171500 | 380000 | 380500 | 380500 | 380000 | 74 |
| 434 | 20240418 | 121100 | 50680046000 | 380000 | 380500 | 380500 | 380000 | 181 |
| 435 | 20240418 | 121000 | 50611249000 | 380000 | 380500 | 380500 | 380000 | 136 |
| 436 | 20240418 | 120900 | 50559563000 | 380000 | 380000 | 380500 | 380000 | 187 |
| 437 | 20240418 | 120800 | 50488484000 | 380000 | 380000 | 380500 | 380000 | 597 |
| 438 | 20240418 | 120700 | 50261617500 | 380000 | 380500 | 380500 | 380000 | 146 |
| 439 | 20240418 | 120600 | 50206120500 | 380500 | 380000 | 380500 | 380000 | 177 |
| 440 | 20240418 | 120500 | 50138814500 | 380000 | 380000 | 380500 | 380000 | 188 |
| 441 | 20240418 | 120400 | 50067360000 | 380000 | 380000 | 380500 | 380000 | 150 |
| 442 | 20240418 | 120300 | 50010336000 | 380000 | 380000 | 380500 | 380000 | 83 |
| 443 | 20240418 | 120200 | 49978776500 | 380000 | 380000 | 380500 | 380000 | 83 |
| 444 | 20240418 | 120100 | 49947220000 | 380000 | 380000 | 380500 | 380000 | 360 |
| 445 | 20240418 | 120000 | 49810401000 | 380000 | 380500 | 380500 | 380000 | 143 |
| 446 | 20240418 | 115900 | 49756045000 | 380500 | 380000 | 380500 | 379500 | 575 |
| 447 | 20240418 | 115800 | 49537557000 | 380000 | 380000 | 380000 | 379500 | 160 |
| 448 | 20240418 | 115700 | 49476778000 | 380000 | 380000 | 380000 | 379500 | 1027 |
| 449 | 20240418 | 115600 | 49086543500 | 380000 | 380000 | 380000 | 379500 | 221 |
| 450 | 20240418 | 115500 | 49002602000 | 380000 | 380000 | 380000 | 379500 | 445 |
| 451 | 20240418 | 115400 | 48833630000 | 380000 | 379500 | 380000 | 379000 | 1130 |
| 452 | 20240418 | 115300 | 48404770500 | 379500 | 379000 | 379500 | 379000 | 343 |
| 453 | 20240418 | 115200 | 48274644000 | 379500 | 379000 | 379500 | 379000 | 224 |
| 454 | 20240418 | 115100 | 48189658000 | 379000 | 379000 | 379500 | 379000 | 192 |
| 455 | 20240418 | 115000 | 48116842000 | 379500 | 379000 | 379500 | 379000 | 162 |
| 456 | 20240418 | 114900 | 48055413000 | 379000 | 379500 | 379500 | 379000 | 138 |
| 457 | 20240418 | 114800 | 48003062000 | 379500 | 379500 | 379500 | 379000 | 100 |
| 458 | 20240418 | 114700 | 47965135500 | 379500 | 379000 | 379500 | 379000 | 124 |
| 459 | 20240418 | 114600 | 47918096500 | 379500 | 379000 | 379500 | 379000 | 153 |
| 460 | 20240418 | 114500 | 47860082500 | 379500 | 379000 | 379500 | 378500 | 1865 |
| 461 | 20240418 | 114400 | 47153177500 | 379000 | 378500 | 379000 | 378500 | 132 |
| 462 | 20240418 | 114300 | 47103202500 | 379000 | 379000 | 379000 | 378500 | 162 |
| 463 | 20240418 | 114200 | 47041864500 | 378500 | 379000 | 379000 | 378500 | 256 |
| 464 | 20240418 | 114100 | 46944937500 | 379000 | 378500 | 379000 | 378500 | 177 |
| 465 | 20240418 | 114000 | 46877908000 | 379000 | 378500 | 379000 | 378500 | 564 |
| 466 | 20240418 | 113900 | 46664417000 | 379000 | 379000 | 379000 | 378500 | 269 |
| 467 | 20240418 | 113800 | 46562569500 | 378500 | 378500 | 379000 | 378500 | 131 |
| 468 | 20240418 | 113700 | 46512957000 | 378500 | 378500 | 379000 | 378500 | 108 |
| 469 | 20240418 | 113600 | 46472070500 | 378500 | 378500 | 379000 | 378500 | 197 |
| 470 | 20240418 | 113500 | 46397484000 | 378500 | 379000 | 379500 | 378500 | 367 |
| 471 | 20240418 | 113400 | 46258421500 | 379000 | 379500 | 379500 | 379000 | 275 |
| 472 | 20240418 | 113300 | 46154186000 | 379500 | 379000 | 379500 | 379000 | 365 |
| 473 | 20240418 | 113200 | 46015830500 | 379000 | 379000 | 379500 | 379000 | 94 |
| 474 | 20240418 | 113100 | 45980187000 | 379500 | 379000 | 379500 | 379000 | 78 |
| 475 | 20240418 | 113000 | 45950615000 | 379500 | 380000 | 380000 | 379000 | 517 |
| 476 | 20240418 | 112900 | 45754412500 | 379500 | 379500 | 380000 | 379500 | 129 |
| 477 | 20240418 | 112800 | 45705444000 | 379500 | 379500 | 380000 | 379500 | 97 |
| 478 | 20240418 | 112700 | 45668604000 | 380000 | 380000 | 380000 | 379500 | 120 |
| 479 | 20240418 | 112600 | 45623039500 | 379500 | 379500 | 380000 | 379500 | 135 |
| 480 | 20240418 | 112500 | 45571766500 | 379500 | 379500 | 380000 | 379500 | 58 |
| 481 | 20240418 | 112400 | 45549749000 | 380000 | 380000 | 380000 | 379500 | 102 |
| 482 | 20240418 | 112300 | 45511008500 | 379500 | 380000 | 380000 | 379000 | 740 |
| 483 | 20240418 | 112200 | 45229962500 | 380000 | 378500 | 380000 | 378500 | 1898 |
| 484 | 20240418 | 112100 | 44509471000 | 378500 | 379000 | 379000 | 378500 | 190 |
| 485 | 20240418 | 112000 | 44437481500 | 379000 | 379000 | 379000 | 378500 | 257 |
| 486 | 20240418 | 111900 | 44340100000 | 379000 | 378000 | 379000 | 378000 | 1550 |
| 487 | 20240418 | 111800 | 43753241500 | 378000 | 378000 | 378500 | 378000 | 138 |
| 488 | 20240418 | 111700 | 43701046500 | 378000 | 378000 | 378500 | 378000 | 202 |
| 489 | 20240418 | 111600 | 43624606000 | 378500 | 378500 | 378500 | 378000 | 228 |
| 490 | 20240418 | 111500 | 43538327500 | 378000 | 378500 | 378500 | 378000 | 159 |
| 491 | 20240418 | 111400 | 43478171000 | 378500 | 378500 | 378500 | 378000 | 195 |
| 492 | 20240418 | 111300 | 43404444500 | 378500 | 377000 | 378500 | 377000 | 1426 |
| 493 | 20240418 | 111200 | 42865995500 | 377500 | 377000 | 377500 | 377000 | 291 |
| 494 | 20240418 | 111100 | 42756237000 | 377000 | 377000 | 377500 | 377000 | 207 |
| 495 | 20240418 | 111000 | 42678166000 | 377000 | 377500 | 378000 | 377000 | 1068 |
| 496 | 20240418 | 110900 | 42275095500 | 377500 | 378000 | 378500 | 377500 | 2252 |
| 497 | 20240418 | 110800 | 41424223500 | 378000 | 378500 | 378500 | 378000 | 256 |
| 498 | 20240418 | 110700 | 41327398500 | 378000 | 378500 | 378500 | 378000 | 180 |
| 499 | 20240418 | 110600 | 41259318000 | 378000 | 378500 | 378500 | 378000 | 226 |
| 500 | 20240418 | 110500 | 41173828000 | 378000 | 378000 | 378500 | 378000 | 104 |
| 501 | 20240418 | 110400 | 41134493500 | 378000 | 378500 | 378500 | 378000 | 100 |
| 502 | 20240418 | 110300 | 41096672500 | 378500 | 378000 | 378500 | 378000 | 399 |
| 503 | 20240418 | 110200 | 40945679500 | 378500 | 378000 | 378500 | 378000 | 209 |
| 504 | 20240418 | 110100 | 40866598500 | 378500 | 378000 | 378500 | 378000 | 667 |
| 505 | 20240418 | 110000 | 40614168000 | 378000 | 378000 | 378500 | 378000 | 226 |
| 506 | 20240418 | 105900 | 40528727500 | 378000 | 377500 | 378000 | 377500 | 1225 |
| 507 | 20240418 | 105800 | 40065877000 | 378000 | 378500 | 378500 | 377500 | 4160 |
| 508 | 20240418 | 105700 | 38493807500 | 378500 | 378500 | 379000 | 378000 | 1941 |
| 509 | 20240418 | 105600 | 37759418500 | 378500 | 378500 | 379000 | 378500 | 210 |
| 510 | 20240418 | 105500 | 37679923000 | 379000 | 378500 | 379000 | 378500 | 208 |
| 511 | 20240418 | 105400 | 37601183000 | 378500 | 379000 | 379500 | 378500 | 892 |
| 512 | 20240418 | 105300 | 37263208500 | 379500 | 379000 | 379500 | 379000 | 356 |
| 513 | 20240418 | 105200 | 37128269500 | 379000 | 379000 | 379500 | 378500 | 2866 |
| 514 | 20240418 | 105100 | 36042199500 | 379500 | 379000 | 379500 | 379000 | 151 |
| 515 | 20240418 | 105000 | 35984954500 | 379500 | 379000 | 379500 | 379000 | 158 |
| 516 | 20240418 | 104900 | 35925040500 | 379000 | 379000 | 379500 | 379000 | 79 |
| 517 | 20240418 | 104800 | 35895091000 | 379000 | 379500 | 380000 | 379000 | 2087 |
| 518 | 20240418 | 104700 | 35103178000 | 380000 | 380000 | 380000 | 379500 | 218 |
| 519 | 20240418 | 104600 | 35020352500 | 379500 | 380000 | 380000 | 379500 | 167 |
| 520 | 20240418 | 104500 | 34956921500 | 379500 | 380000 | 380000 | 379500 | 119 |
| 521 | 20240418 | 104400 | 34911727000 | 380000 | 380000 | 380000 | 379500 | 107 |
| 522 | 20240418 | 104300 | 34871085500 | 379500 | 380000 | 380000 | 379500 | 166 |
| 523 | 20240418 | 104200 | 34808026000 | 379500 | 380000 | 380000 | 379500 | 383 |
| 524 | 20240418 | 104100 | 34662509000 | 380000 | 379500 | 380000 | 379500 | 396 |
| 525 | 20240418 | 104000 | 34512049500 | 380000 | 379500 | 380000 | 379500 | 225 |
| 526 | 20240418 | 103900 | 34426580500 | 380000 | 380000 | 380000 | 379500 | 951 |
| 527 | 20240418 | 103800 | 34065220500 | 380000 | 379500 | 380000 | 379500 | 182 |
| 528 | 20240418 | 103700 | 33996105500 | 379500 | 379500 | 380000 | 379500 | 129 |
| 529 | 20240418 | 103600 | 33947105500 | 379500 | 379000 | 380000 | 379000 | 1162 |
| 530 | 20240418 | 103500 | 33506048000 | 379500 | 379500 | 379500 | 379000 | 454 |
| 531 | 20240418 | 103400 | 33333809000 | 379000 | 379500 | 379500 | 379000 | 297 |
| 532 | 20240418 | 103300 | 33221162500 | 379000 | 379500 | 379500 | 379000 | 252 |
| 533 | 20240418 | 103200 | 33125612000 | 379500 | 379500 | 380000 | 379000 | 1540 |
| 534 | 20240418 | 103100 | 32541377000 | 380000 | 379500 | 380000 | 379500 | 243 |
| 535 | 20240418 | 103000 | 32449110500 | 379500 | 379500 | 380000 | 379500 | 966 |
| 536 | 20240418 | 102900 | 32082479000 | 380000 | 380000 | 380000 | 379500 | 231 |
| 537 | 20240418 | 102800 | 31994761000 | 380000 | 379500 | 380000 | 379500 | 81 |
| 538 | 20240418 | 102700 | 31963995000 | 379500 | 379500 | 380000 | 379500 | 86 |
| 539 | 20240418 | 102600 | 31931333500 | 380000 | 380000 | 380000 | 379500 | 100 |
| 540 | 20240418 | 102500 | 31893345500 | 379500 | 380000 | 380000 | 379500 | 281 |
| 541 | 20240418 | 102400 | 31786645500 | 379500 | 379500 | 380000 | 379500 | 670 |
| 542 | 20240418 | 102300 | 31532077500 | 379500 | 380000 | 380000 | 379500 | 637 |
| 543 | 20240418 | 102200 | 31290239000 | 379500 | 380000 | 380000 | 379500 | 183 |
| 544 | 20240418 | 102100 | 31220730000 | 380000 | 380500 | 380500 | 379500 | 1756 |
| 545 | 20240418 | 102000 | 30553643500 | 380000 | 380500 | 381000 | 380000 | 960 |
| 546 | 20240418 | 101900 | 30188366500 | 380500 | 381000 | 381500 | 380500 | 1391 |
| 547 | 20240418 | 101800 | 29658412500 | 381500 | 381500 | 381500 | 381000 | 151 |
| 548 | 20240418 | 101700 | 29600848500 | 381500 | 381000 | 381500 | 381000 | 110 |
| 549 | 20240418 | 101600 | 29558924000 | 381000 | 381500 | 381500 | 381000 | 268 |
| 550 | 20240418 | 101500 | 29456772000 | 381500 | 381500 | 381500 | 381000 | 115 |
| 551 | 20240418 | 101400 | 29412922000 | 381500 | 381500 | 381500 | 381000 | 401 |
| 552 | 20240418 | 101300 | 29259965000 | 381500 | 381000 | 381500 | 381000 | 353 |
| 553 | 20240418 | 101200 | 29125432000 | 381000 | 381000 | 381000 | 380500 | 1169 |
| 554 | 20240418 | 101100 | 28680098500 | 381000 | 380500 | 381000 | 380500 | 388 |
| 555 | 20240418 | 101000 | 28532282000 | 380500 | 381000 | 381000 | 380500 | 149 |
| 556 | 20240418 | 100900 | 28475516500 | 381000 | 380500 | 381000 | 380500 | 230 |
| 557 | 20240418 | 100800 | 28387908500 | 381000 | 381000 | 381000 | 380500 | 158 |
| 558 | 20240418 | 100700 | 28327724500 | 381000 | 380500 | 381000 | 380500 | 413 |
| 559 | 20240418 | 100600 | 28170387500 | 381000 | 381500 | 381500 | 381000 | 725 |
| 560 | 20240418 | 100500 | 27894144000 | 381500 | 381000 | 381500 | 381000 | 1372 |
| 561 | 20240418 | 100400 | 27371384000 | 381000 | 380500 | 381000 | 380500 | 224 |
| 562 | 20240418 | 100300 | 27286046000 | 381000 | 380500 | 381000 | 380500 | 137 |
| 563 | 20240418 | 100200 | 27233862000 | 380500 | 380500 | 381000 | 380500 | 107 |
| 564 | 20240418 | 100100 | 27193118500 | 380500 | 380500 | 381000 | 380000 | 1735 |
| 565 | 20240418 | 100000 | 26532891500 | 380000 | 380500 | 380500 | 380000 | 331 |
| 566 | 20240418 | 095900 | 26407033000 | 380000 | 380000 | 380500 | 380000 | 288 |
| 567 | 20240418 | 095800 | 26297567000 | 380000 | 380500 | 380500 | 380000 | 182 |
| 568 | 20240418 | 095700 | 26228373500 | 380500 | 380500 | 381000 | 380000 | 1001 |
| 569 | 20240418 | 095600 | 25847569500 | 381000 | 380500 | 381000 | 380500 | 99 |
| 570 | 20240418 | 095500 | 25809872000 | 380500 | 381000 | 381000 | 380500 | 362 |
| 571 | 20240418 | 095400 | 25672113500 | 381000 | 380500 | 381000 | 380500 | 227 |
| 572 | 20240418 | 095300 | 25585684500 | 381000 | 380500 | 381000 | 380500 | 104 |
| 573 | 20240418 | 095200 | 25546083000 | 380500 | 381000 | 381000 | 380500 | 241 |
| 574 | 20240418 | 095100 | 25454270000 | 381000 | 381000 | 381000 | 380500 | 74 |
| 575 | 20240418 | 095000 | 25426084500 | 380500 | 380500 | 381000 | 380000 | 1580 |
| 576 | 20240418 | 094900 | 24824625000 | 380500 | 380000 | 380500 | 380000 | 612 |
| 577 | 20240418 | 094800 | 24592027000 | 380000 | 380500 | 380500 | 380000 | 135 |
| 578 | 20240418 | 094700 | 24540689000 | 380500 | 380000 | 380500 | 380000 | 123 |
| 579 | 20240418 | 094600 | 24493922500 | 380000 | 380000 | 380500 | 380000 | 272 |
| 580 | 20240418 | 094500 | 24390499000 | 380500 | 381000 | 381000 | 380000 | 132 |
| 581 | 20240418 | 094400 | 24340286000 | 380500 | 381000 | 381000 | 380500 | 1018 |
| 582 | 20240418 | 094300 | 23952926000 | 380500 | 381000 | 381000 | 380500 | 95 |
| 583 | 20240418 | 094200 | 23916744500 | 381000 | 381000 | 381000 | 380500 | 223 |
| 584 | 20240418 | 094100 | 23831790000 | 380500 | 379500 | 380500 | 379500 | 975 |
| 585 | 20240418 | 094000 | 23461225000 | 379500 | 380000 | 380000 | 379500 | 704 |
| 586 | 20240418 | 093900 | 23193978000 | 380000 | 380000 | 380500 | 380000 | 833 |
| 587 | 20240418 | 093800 | 22877317000 | 380500 | 380000 | 380500 | 380000 | 215 |
| 588 | 20240418 | 093700 | 22795566000 | 380000 | 380000 | 380500 | 380000 | 640 |
| 589 | 20240418 | 093600 | 22552234000 | 380500 | 381000 | 381000 | 380000 | 429 |
| 590 | 20240418 | 093500 | 22389003000 | 380500 | 381000 | 381000 | 380500 | 260 |
| 591 | 20240418 | 093400 | 22289990500 | 380500 | 381500 | 381500 | 380500 | 319 |
| 592 | 20240418 | 093300 | 22168470000 | 381000 | 381500 | 381500 | 381000 | 595 |
| 593 | 20240418 | 093200 | 21941691500 | 381000 | 381000 | 381500 | 380500 | 601 |
| 594 | 20240418 | 093100 | 21712714000 | 380500 | 379500 | 381000 | 379500 | 1376 |
| 595 | 20240418 | 093000 | 21189645500 | 379500 | 379500 | 380000 | 379500 | 186 |
| 596 | 20240418 | 092900 | 21119019500 | 380000 | 379500 | 380000 | 379500 | 273 |
| 597 | 20240418 | 092800 | 21015299500 | 379500 | 379000 | 379500 | 378500 | 1828 |
| 598 | 20240418 | 092700 | 20322547500 | 379000 | 380000 | 380500 | 379000 | 680 |
| 599 | 20240418 | 092600 | 20064362500 | 380000 | 380000 | 380500 | 380000 | 336 |
| 600 | 20240418 | 092500 | 19936554000 | 380000 | 380500 | 380500 | 380000 | 450 |
| 601 | 20240418 | 092400 | 19765475500 | 380500 | 381000 | 381000 | 380000 | 1092 |
| 602 | 20240418 | 092300 | 19350003000 | 381000 | 379000 | 381000 | 379000 | 2188 |
| 603 | 20240418 | 092200 | 18518552000 | 379500 | 380000 | 380000 | 379000 | 1239 |
| 604 | 20240418 | 092100 | 18048632500 | 379500 | 380000 | 380500 | 379500 | 1343 |
| 605 | 20240418 | 092000 | 17538447500 | 380000 | 380500 | 380500 | 380000 | 789 |
| 606 | 20240418 | 091900 | 17238418500 | 380500 | 380500 | 381000 | 380000 | 1129 |
| 607 | 20240418 | 091800 | 16808838000 | 380000 | 381500 | 381500 | 380000 | 1720 |
| 608 | 20240418 | 091700 | 16153476000 | 381000 | 381500 | 381500 | 381000 | 905 |
| 609 | 20240418 | 091600 | 15808362000 | 381500 | 381500 | 382000 | 381000 | 584 |
| 610 | 20240418 | 091500 | 15585542000 | 381500 | 382000 | 382500 | 381500 | 3552 |
| 611 | 20240418 | 091400 | 14229333500 | 382000 | 381000 | 382500 | 381000 | 2997 |
| 612 | 20240418 | 091300 | 13084919500 | 381000 | 380000 | 381000 | 380000 | 2598 |
| 613 | 20240418 | 091200 | 12095972000 | 379500 | 380000 | 380000 | 379500 | 1379 |
| 614 | 20240418 | 091100 | 11572121500 | 379500 | 379500 | 379500 | 379000 | 1487 |
| 615 | 20240418 | 091000 | 11007832000 | 379000 | 379000 | 380000 | 378500 | 2802 |
| 616 | 20240418 | 090900 | 9944852500 | 379000 | 379000 | 379500 | 378500 | 1387 |
| 617 | 20240418 | 090800 | 9419135500 | 379000 | 378000 | 379000 | 378000 | 1824 |
| 618 | 20240418 | 090700 | 8728672500 | 378000 | 376500 | 378000 | 376500 | 1702 |
| 619 | 20240418 | 090600 | 8086400500 | 376500 | 376500 | 377000 | 376500 | 1538 |
| 620 | 20240418 | 090500 | 7506911000 | 377000 | 378000 | 378500 | 376500 | 2190 |
| 621 | 20240418 | 090400 | 6680302500 | 378500 | 378000 | 378500 | 377500 | 2543 |
| 622 | 20240418 | 090300 | 5719105000 | 378000 | 377500 | 378500 | 377500 | 1525 |
| 623 | 20240418 | 090200 | 5142761500 | 377500 | 379500 | 380000 | 377500 | 2017 |
| 624 | 20240418 | 090100 | 4379011500 | 380000 | 379000 | 381500 | 379000 | 4010 |
| 625 | 20240418 | 090000 | 2854170000 | 379500 | 377500 | 380500 | 377500 | 7410 |