35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 184300 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 24304 |
| 3 | 20240418 | 184200 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 4 | 20240418 | 184100 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 5 | 20240418 | 184000 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 6 | 20240418 | 183900 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 7 | 20240418 | 183800 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 8 | 20240418 | 183700 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 9 | 20240418 | 183600 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 10 | 20240418 | 183500 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 11 | 20240418 | 183400 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 12 | 20240418 | 183300 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 13 | 20240418 | 183200 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 14 | 20240418 | 183100 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 15 | 20240418 | 183000 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 16 | 20240418 | 182900 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 17 | 20240418 | 182800 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 18 | 20240418 | 182700 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 19 | 20240418 | 182600 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 20 | 20240418 | 182500 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 21 | 20240418 | 182400 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 22 | 20240418 | 182300 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 23 | 20240418 | 182200 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 24 | 20240418 | 182100 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 25 | 20240418 | 182000 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 26 | 20240418 | 181900 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 27 | 20240418 | 181800 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 28 | 20240418 | 181700 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 29 | 20240418 | 181600 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 30 | 20240418 | 181500 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 31 | 20240418 | 181400 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 32 | 20240418 | 181300 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 24304 |
| 33 | 20240418 | 181200 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 34 | 20240418 | 181100 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 35 | 20240418 | 181000 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 36 | 20240418 | 180900 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 37 | 20240418 | 180800 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 38 | 20240418 | 180700 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 39 | 20240418 | 180600 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 40 | 20240418 | 180500 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 41 | 20240418 | 180400 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 42 | 20240418 | 180300 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 43 | 20240418 | 180200 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 44 | 20240418 | 180100 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 45 | 20240418 | 180000 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 46 | 20240418 | 175900 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 47 | 20240418 | 175800 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 48 | 20240418 | 175700 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 49 | 20240418 | 175600 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 50 | 20240418 | 175500 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 51 | 20240418 | 175400 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 52 | 20240418 | 175300 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 53 | 20240418 | 175200 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 54 | 20240418 | 175100 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 55 | 20240418 | 175000 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 56 | 20240418 | 174900 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 57 | 20240418 | 174800 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 58 | 20240418 | 174700 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 59 | 20240418 | 174600 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 60 | 20240418 | 174500 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 61 | 20240418 | 174400 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 62 | 20240418 | 174300 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 24304 |
| 63 | 20240418 | 174200 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 64 | 20240418 | 174100 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 65 | 20240418 | 174000 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 66 | 20240418 | 173900 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 67 | 20240418 | 173800 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 68 | 20240418 | 173700 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 69 | 20240418 | 173600 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 70 | 20240418 | 173500 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 71 | 20240418 | 173400 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 72 | 20240418 | 173300 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 73 | 20240418 | 173200 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 74 | 20240418 | 173100 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 75 | 20240418 | 173000 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 76 | 20240418 | 172900 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 77 | 20240418 | 172800 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 78 | 20240418 | 172700 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 79 | 20240418 | 172600 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 80 | 20240418 | 172500 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 81 | 20240418 | 172400 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 82 | 20240418 | 172300 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 83 | 20240418 | 172200 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 84 | 20240418 | 172100 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 85 | 20240418 | 172000 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 86 | 20240418 | 171900 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 87 | 20240418 | 171800 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 88 | 20240418 | 171700 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 89 | 20240418 | 171600 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 90 | 20240418 | 171500 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 91 | 20240418 | 171400 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 92 | 20240418 | 171300 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 24304 |
| 93 | 20240418 | 171200 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 94 | 20240418 | 171100 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 95 | 20240418 | 171000 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 96 | 20240418 | 170900 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 97 | 20240418 | 170800 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 98 | 20240418 | 170700 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 99 | 20240418 | 170600 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 100 | 20240418 | 170500 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 101 | 20240418 | 170400 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 102 | 20240418 | 170300 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 103 | 20240418 | 170200 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 104 | 20240418 | 170100 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 105 | 20240418 | 170000 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 106 | 20240418 | 165900 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 107 | 20240418 | 165800 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 108 | 20240418 | 165700 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 109 | 20240418 | 165600 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 110 | 20240418 | 165500 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 111 | 20240418 | 165400 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 112 | 20240418 | 165300 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 113 | 20240418 | 165200 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 114 | 20240418 | 165100 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 115 | 20240418 | 165000 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 116 | 20240418 | 164900 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 117 | 20240418 | 164800 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 118 | 20240418 | 164700 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 119 | 20240418 | 164600 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 120 | 20240418 | 164500 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 121 | 20240418 | 164400 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 122 | 20240418 | 164300 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 24304 |
| 123 | 20240418 | 164200 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 124 | 20240418 | 164100 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 125 | 20240418 | 164000 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 126 | 20240418 | 163900 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 127 | 20240418 | 163800 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 128 | 20240418 | 163700 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 129 | 20240418 | 163600 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 130 | 20240418 | 163500 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 131 | 20240418 | 163400 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 132 | 20240418 | 163300 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 133 | 20240418 | 163200 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 134 | 20240418 | 163100 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 135 | 20240418 | 163000 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 136 | 20240418 | 162900 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 137 | 20240418 | 162800 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 138 | 20240418 | 162700 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 139 | 20240418 | 162600 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 140 | 20240418 | 162500 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 141 | 20240418 | 162400 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 142 | 20240418 | 162300 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 143 | 20240418 | 162200 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 144 | 20240418 | 162100 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 145 | 20240418 | 162000 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 146 | 20240418 | 161900 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 147 | 20240418 | 161800 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 148 | 20240418 | 161700 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 149 | 20240418 | 161600 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 150 | 20240418 | 161500 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 151 | 20240418 | 161400 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 152 | 20240418 | 161300 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 24304 |
| 153 | 20240418 | 161200 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 154 | 20240418 | 161100 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 155 | 20240418 | 161000 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 156 | 20240418 | 160900 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 157 | 20240418 | 160800 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 158 | 20240418 | 160700 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 159 | 20240418 | 160600 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 160 | 20240418 | 160500 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 161 | 20240418 | 160400 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 162 | 20240418 | 160300 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 163 | 20240418 | 160200 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 164 | 20240418 | 160100 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 165 | 20240418 | 160000 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 166 | 20240418 | 155900 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 167 | 20240418 | 155800 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 168 | 20240418 | 155700 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 169 | 20240418 | 155600 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 170 | 20240418 | 155500 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 171 | 20240418 | 155400 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 172 | 20240418 | 155300 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 173 | 20240418 | 155200 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 174 | 20240418 | 155100 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 175 | 20240418 | 155000 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 176 | 20240418 | 154900 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 177 | 20240418 | 154800 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 178 | 20240418 | 154700 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 179 | 20240418 | 154600 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 180 | 20240418 | 154500 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 181 | 20240418 | 154400 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 182 | 20240418 | 154300 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 24304 |
| 183 | 20240418 | 154200 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 184 | 20240418 | 154100 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 185 | 20240418 | 154000 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 186 | 20240418 | 153900 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 187 | 20240418 | 153800 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 188 | 20240418 | 153700 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 189 | 20240418 | 153600 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 190 | 20240418 | 153500 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 191 | 20240418 | 153400 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 192 | 20240418 | 153300 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 193 | 20240418 | 153200 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 194 | 20240418 | 153100 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 195 | 20240418 | 153000 | 270442408500 | 390000 | 390000 | 390000 | 390000 | 24304 |
| 196 | 20240418 | 152900 | 260963848500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 197 | 20240418 | 152800 | 260963848500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 198 | 20240418 | 152700 | 260963848500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 199 | 20240418 | 152600 | 260963848500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 200 | 20240418 | 152500 | 260963848500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 201 | 20240418 | 152400 | 260963848500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 202 | 20240418 | 152300 | 260963848500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 203 | 20240418 | 152200 | 260963848500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 204 | 20240418 | 152100 | 260963848500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 205 | 20240418 | 152000 | 260963848500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 206 | 20240418 | 151900 | 260963848500 | 391500 | 392000 | 392000 | 391500 | 4464 |
| 207 | 20240418 | 151800 | 259215559500 | 391500 | 391500 | 392000 | 391000 | 2492 |
| 208 | 20240418 | 151700 | 258239826500 | 391500 | 391000 | 391500 | 391000 | 1109 |
| 209 | 20240418 | 151600 | 257805763000 | 391000 | 391000 | 391500 | 390500 | 5146 |
| 210 | 20240418 | 151500 | 255793536500 | 391000 | 391000 | 391000 | 390500 | 658 |
| 211 | 20240418 | 151400 | 255536329000 | 390500 | 391000 | 391000 | 390500 | 1871 |
| 212 | 20240418 | 151300 | 254805003000 | 391000 | 391000 | 391000 | 390500 | 783 |
| 213 | 20240418 | 151200 | 254498864000 | 391000 | 390500 | 391000 | 390000 | 3391 |
| 214 | 20240418 | 151100 | 253174464000 | 390500 | 390000 | 390500 | 389500 | 9876 |
| 215 | 20240418 | 151000 | 249322779000 | 390000 | 390000 | 390000 | 389500 | 856 |
| 216 | 20240418 | 150900 | 248989068000 | 389500 | 390000 | 390000 | 389500 | 433 |
| 217 | 20240418 | 150800 | 248820231500 | 389500 | 389500 | 390000 | 389500 | 442 |
| 218 | 20240418 | 150700 | 248647999000 | 389500 | 389500 | 390000 | 389500 | 1533 |
| 219 | 20240418 | 150600 | 248050403500 | 389500 | 389500 | 390000 | 389500 | 983 |
| 220 | 20240418 | 150500 | 247667426500 | 390000 | 390000 | 390000 | 389500 | 2271 |
| 221 | 20240418 | 150400 | 246782756500 | 390000 | 390000 | 390000 | 389500 | 541 |
| 222 | 20240418 | 150300 | 246571985500 | 390000 | 390000 | 390000 | 389500 | 725 |
| 223 | 20240418 | 150200 | 246289503500 | 390000 | 389500 | 390000 | 389500 | 623 |
| 224 | 20240418 | 150100 | 246046727000 | 390000 | 390000 | 390000 | 389500 | 1100 |
| 225 | 20240418 | 150000 | 245617802000 | 390000 | 389000 | 390000 | 389000 | 2752 |
| 226 | 20240418 | 145900 | 244545876000 | 389000 | 390000 | 390000 | 389000 | 3492 |
| 227 | 20240418 | 145800 | 243185667500 | 389500 | 389500 | 390000 | 389500 | 353 |
| 228 | 20240418 | 145700 | 243048109500 | 390000 | 389500 | 390000 | 389500 | 350 |
| 229 | 20240418 | 145600 | 242911688000 | 390000 | 390000 | 390000 | 389500 | 482 |
| 230 | 20240418 | 145500 | 242723736000 | 390000 | 389000 | 390000 | 389000 | 6413 |
| 231 | 20240418 | 145400 | 240223405500 | 389500 | 389500 | 389500 | 389000 | 1359 |
| 232 | 20240418 | 145300 | 239694095500 | 389500 | 389500 | 389500 | 389000 | 1634 |
| 233 | 20240418 | 145200 | 239057676500 | 389500 | 389500 | 389500 | 389000 | 787 |
| 234 | 20240418 | 145100 | 238751168500 | 389500 | 389500 | 389500 | 389000 | 712 |
| 235 | 20240418 | 145000 | 238473884500 | 389000 | 389000 | 389500 | 389000 | 321 |
| 236 | 20240418 | 144900 | 238348934500 | 389000 | 389500 | 389500 | 389000 | 320 |
| 237 | 20240418 | 144800 | 238224348500 | 389000 | 389500 | 389500 | 389000 | 369 |
| 238 | 20240418 | 144700 | 238080716500 | 389500 | 389500 | 389500 | 389000 | 414 |
| 239 | 20240418 | 144600 | 237919546500 | 389000 | 389500 | 389500 | 389000 | 249 |
| 240 | 20240418 | 144500 | 237822603000 | 389500 | 389500 | 389500 | 389000 | 429 |
| 241 | 20240418 | 144400 | 237655517500 | 389500 | 389000 | 389500 | 389000 | 403 |
| 242 | 20240418 | 144300 | 237498572500 | 389500 | 389500 | 389500 | 389000 | 358 |
| 243 | 20240418 | 144200 | 237359218500 | 389500 | 389500 | 389500 | 389000 | 352 |
| 244 | 20240418 | 144100 | 237222176000 | 389500 | 389500 | 389500 | 389000 | 333 |
| 245 | 20240418 | 144000 | 237092522000 | 389500 | 389500 | 389500 | 389000 | 249 |
| 246 | 20240418 | 143900 | 236995583000 | 389000 | 389500 | 389500 | 389000 | 364 |
| 247 | 20240418 | 143800 | 236853822000 | 389000 | 389000 | 389500 | 389000 | 306 |
| 248 | 20240418 | 143700 | 236734655000 | 389000 | 389500 | 389500 | 389000 | 315 |
| 249 | 20240418 | 143600 | 236611987000 | 389000 | 389500 | 389500 | 389000 | 344 |
| 250 | 20240418 | 143500 | 236478028500 | 389500 | 389500 | 389500 | 389000 | 336 |
| 251 | 20240418 | 143400 | 236347187500 | 389000 | 389500 | 389500 | 389000 | 325 |
| 252 | 20240418 | 143300 | 236220655500 | 389500 | 388500 | 389500 | 388500 | 1869 |
| 253 | 20240418 | 143200 | 235493538500 | 389000 | 389000 | 389000 | 388500 | 1116 |
| 254 | 20240418 | 143100 | 235059427500 | 388500 | 389000 | 389000 | 388500 | 477 |
| 255 | 20240418 | 143000 | 234873962000 | 389000 | 389000 | 389000 | 388500 | 413 |
| 256 | 20240418 | 142900 | 234713384500 | 389000 | 389000 | 389000 | 388500 | 223 |
| 257 | 20240418 | 142800 | 234626647000 | 388500 | 389000 | 389000 | 388500 | 178 |
| 258 | 20240418 | 142700 | 234557431000 | 388500 | 389000 | 389000 | 388500 | 250 |
| 259 | 20240418 | 142600 | 234460214500 | 389000 | 389000 | 389000 | 388500 | 170 |
| 260 | 20240418 | 142500 | 234394103000 | 388500 | 388500 | 389000 | 388000 | 2221 |
| 261 | 20240418 | 142400 | 233531133500 | 388500 | 388000 | 388500 | 388000 | 468 |
| 262 | 20240418 | 142300 | 233349393000 | 388000 | 388500 | 388500 | 388000 | 375 |
| 263 | 20240418 | 142200 | 233203793500 | 388500 | 388500 | 388500 | 388000 | 327 |
| 264 | 20240418 | 142100 | 233076791000 | 388500 | 388500 | 388500 | 388000 | 492 |
| 265 | 20240418 | 142000 | 232885722500 | 388500 | 388500 | 388500 | 388000 | 482 |
| 266 | 20240418 | 141900 | 232698537500 | 388000 | 388000 | 388500 | 388000 | 1074 |
| 267 | 20240418 | 141800 | 232281715500 | 388000 | 388000 | 388500 | 388000 | 176 |
| 268 | 20240418 | 141700 | 232213366000 | 388000 | 388500 | 388500 | 388000 | 413 |
| 269 | 20240418 | 141600 | 232053035500 | 388500 | 388500 | 388500 | 388000 | 291 |
| 270 | 20240418 | 141500 | 231940044000 | 388500 | 388500 | 388500 | 388000 | 218 |
| 271 | 20240418 | 141400 | 231855403500 | 388500 | 388500 | 388500 | 388000 | 349 |
| 272 | 20240418 | 141300 | 231719850500 | 388500 | 388500 | 388500 | 388000 | 270 |
| 273 | 20240418 | 141200 | 231615004500 | 388500 | 388500 | 388500 | 388000 | 230 |
| 274 | 20240418 | 141100 | 231525671000 | 388500 | 388500 | 388500 | 388000 | 287 |
| 275 | 20240418 | 141000 | 231414192500 | 388500 | 388500 | 388500 | 388000 | 303 |
| 276 | 20240418 | 140900 | 231296559000 | 388000 | 388500 | 388500 | 388000 | 493 |
| 277 | 20240418 | 140800 | 231105074000 | 388500 | 388500 | 388500 | 388000 | 191 |
| 278 | 20240418 | 140700 | 231030919000 | 388500 | 388500 | 388500 | 388000 | 606 |
| 279 | 20240418 | 140600 | 230795645500 | 388000 | 388000 | 388500 | 388000 | 697 |
| 280 | 20240418 | 140500 | 230524888000 | 388500 | 388500 | 388500 | 388000 | 268 |
| 281 | 20240418 | 140400 | 230420811000 | 388000 | 388500 | 388500 | 388000 | 326 |
| 282 | 20240418 | 140300 | 230294278500 | 388500 | 388500 | 388500 | 388000 | 207 |
| 283 | 20240418 | 140200 | 230213880500 | 388500 | 388500 | 388500 | 388000 | 286 |
| 284 | 20240418 | 140100 | 230102784500 | 388000 | 388000 | 388500 | 388000 | 99 |
| 285 | 20240418 | 140000 | 230064334000 | 388500 | 389000 | 389000 | 388000 | 1333 |
| 286 | 20240418 | 135900 | 229546446000 | 389000 | 389000 | 389000 | 388500 | 1139 |
| 287 | 20240418 | 135800 | 229103852500 | 388500 | 389000 | 389000 | 388500 | 218 |
| 288 | 20240418 | 135700 | 229019095500 | 389000 | 389000 | 389000 | 388500 | 123 |
| 289 | 20240418 | 135600 | 228971264500 | 389000 | 389500 | 389500 | 388500 | 802 |
| 290 | 20240418 | 135500 | 228659256000 | 389500 | 389500 | 389500 | 389000 | 262 |
| 291 | 20240418 | 135400 | 228557239500 | 389000 | 388500 | 389500 | 388500 | 1304 |
| 292 | 20240418 | 135300 | 228049942000 | 389000 | 389000 | 389000 | 388500 | 414 |
| 293 | 20240418 | 135200 | 227888924500 | 389000 | 389000 | 389000 | 388500 | 234 |
| 294 | 20240418 | 135100 | 227797921000 | 388500 | 389000 | 389000 | 388500 | 376 |
| 295 | 20240418 | 135000 | 227651714000 | 389000 | 389000 | 389000 | 388500 | 183 |
| 296 | 20240418 | 134900 | 227580567500 | 388500 | 389000 | 389000 | 388500 | 277 |
| 297 | 20240418 | 134800 | 227472850500 | 389000 | 389500 | 389500 | 388500 | 1361 |
| 298 | 20240418 | 134700 | 226943409000 | 389000 | 389500 | 389500 | 389000 | 410 |
| 299 | 20240418 | 134600 | 226783864000 | 389500 | 389500 | 389500 | 389000 | 736 |
| 300 | 20240418 | 134500 | 226497203500 | 389500 | 389500 | 389500 | 389000 | 399 |
| 301 | 20240418 | 134400 | 226341803000 | 389500 | 389000 | 389500 | 389000 | 689 |
| 302 | 20240418 | 134300 | 226073738000 | 389000 | 389500 | 389500 | 389000 | 196 |
| 303 | 20240418 | 134200 | 225997454000 | 389000 | 389000 | 389500 | 389000 | 209 |
| 304 | 20240418 | 134100 | 225916110000 | 389500 | 389000 | 389500 | 389000 | 917 |
| 305 | 20240418 | 134000 | 225559325500 | 389000 | 390000 | 390000 | 389000 | 1940 |
| 306 | 20240418 | 133900 | 224803982000 | 389500 | 390000 | 390000 | 389500 | 226 |
| 307 | 20240418 | 133800 | 224715849000 | 389500 | 390000 | 390000 | 389500 | 158 |
| 308 | 20240418 | 133700 | 224654248500 | 390000 | 390000 | 390000 | 389500 | 267 |
| 309 | 20240418 | 133600 | 224550164000 | 390000 | 390000 | 390000 | 389500 | 195 |
| 310 | 20240418 | 133500 | 224474163000 | 390000 | 390000 | 390000 | 389500 | 209 |
| 311 | 20240418 | 133400 | 224392683000 | 390000 | 389500 | 390000 | 389500 | 258 |
| 312 | 20240418 | 133300 | 224292110500 | 389500 | 390000 | 390000 | 389500 | 280 |
| 313 | 20240418 | 133200 | 224182971500 | 389500 | 390000 | 390000 | 389500 | 129 |
| 314 | 20240418 | 133100 | 224132682000 | 390000 | 390000 | 390000 | 389500 | 69 |
| 315 | 20240418 | 133000 | 224105785000 | 390000 | 390000 | 390000 | 389500 | 183 |
| 316 | 20240418 | 132900 | 224034421500 | 390000 | 390000 | 390000 | 389500 | 235 |
| 317 | 20240418 | 132800 | 223942776500 | 390000 | 390000 | 390000 | 389500 | 387 |
| 318 | 20240418 | 132700 | 223791855500 | 390000 | 389500 | 390000 | 389500 | 390 |
| 319 | 20240418 | 132600 | 223639893500 | 389000 | 389000 | 389500 | 388500 | 1578 |
| 320 | 20240418 | 132500 | 223025596500 | 389000 | 389000 | 389000 | 388500 | 297 |
| 321 | 20240418 | 132400 | 222910128000 | 389000 | 389000 | 389000 | 388500 | 413 |
| 322 | 20240418 | 132300 | 222749504500 | 389000 | 389000 | 389000 | 388500 | 299 |
| 323 | 20240418 | 132200 | 222633229000 | 389000 | 389000 | 389000 | 388500 | 337 |
| 324 | 20240418 | 132100 | 222502206500 | 388500 | 388500 | 389000 | 388500 | 244 |
| 325 | 20240418 | 132000 | 222407374500 | 389000 | 388500 | 389000 | 388500 | 521 |
| 326 | 20240418 | 131900 | 222204818500 | 389000 | 388500 | 389000 | 388500 | 197 |
| 327 | 20240418 | 131800 | 222128192500 | 389000 | 389000 | 389500 | 388500 | 720 |
| 328 | 20240418 | 131700 | 221848106000 | 389000 | 389000 | 389500 | 388500 | 1031 |
| 329 | 20240418 | 131600 | 221447026000 | 389500 | 389500 | 389500 | 389000 | 665 |
| 330 | 20240418 | 131500 | 221188020500 | 390000 | 390000 | 390000 | 389500 | 1143 |
| 331 | 20240418 | 131400 | 220742754500 | 390000 | 390000 | 390000 | 389500 | 161 |
| 332 | 20240418 | 131300 | 220680001500 | 390000 | 390000 | 390000 | 389500 | 529 |
| 333 | 20240418 | 131200 | 220473745500 | 390000 | 389500 | 390000 | 389500 | 247 |
| 334 | 20240418 | 131100 | 220377519000 | 389500 | 390000 | 390500 | 389500 | 1448 |
| 335 | 20240418 | 131000 | 219812815000 | 390500 | 390000 | 390500 | 390000 | 409 |
| 336 | 20240418 | 130900 | 219653264000 | 390500 | 390500 | 390500 | 390000 | 429 |
| 337 | 20240418 | 130800 | 219485908000 | 390000 | 390500 | 390500 | 390000 | 497 |
| 338 | 20240418 | 130700 | 219291894000 | 390500 | 391000 | 391000 | 390500 | 2133 |
| 339 | 20240418 | 130600 | 218458917000 | 391000 | 391000 | 391000 | 390500 | 232 |
| 340 | 20240418 | 130500 | 218368258500 | 391000 | 391000 | 391000 | 390500 | 180 |
| 341 | 20240418 | 130400 | 218297945500 | 391000 | 391000 | 391000 | 390500 | 207 |
| 342 | 20240418 | 130300 | 218217061000 | 391000 | 391000 | 391000 | 390500 | 209 |
| 343 | 20240418 | 130200 | 218135372000 | 390500 | 390500 | 391000 | 390500 | 182 |
| 344 | 20240418 | 130100 | 218064258000 | 391000 | 391000 | 391000 | 390500 | 2451 |
| 345 | 20240418 | 130000 | 217105953000 | 390500 | 391000 | 391000 | 390500 | 194 |
| 346 | 20240418 | 125900 | 217030143000 | 390500 | 390500 | 391000 | 390500 | 1036 |
| 347 | 20240418 | 125800 | 216625542000 | 390000 | 391000 | 391000 | 390000 | 854 |
| 348 | 20240418 | 125700 | 216292040500 | 391000 | 391000 | 391000 | 390500 | 136 |
| 349 | 20240418 | 125600 | 216238873500 | 390500 | 391000 | 391000 | 390000 | 980 |
| 350 | 20240418 | 125500 | 215856225500 | 390500 | 390500 | 391000 | 390000 | 543 |
| 351 | 20240418 | 125400 | 215644192500 | 390500 | 390500 | 390500 | 390000 | 1390 |
| 352 | 20240418 | 125300 | 215101417500 | 390500 | 390000 | 390500 | 389500 | 4560 |
| 353 | 20240418 | 125200 | 213322943500 | 390000 | 390000 | 390000 | 389500 | 422 |
| 354 | 20240418 | 125100 | 213158428500 | 389500 | 389500 | 390000 | 389500 | 135 |
| 355 | 20240418 | 125000 | 213105791000 | 389500 | 390000 | 390000 | 389500 | 314 |
| 356 | 20240418 | 124900 | 212983346500 | 389500 | 389500 | 389500 | 389000 | 1257 |
| 357 | 20240418 | 124800 | 212493812500 | 389500 | 389500 | 389500 | 389000 | 204 |
| 358 | 20240418 | 124700 | 212414363000 | 389000 | 389500 | 389500 | 389000 | 711 |
| 359 | 20240418 | 124600 | 212137502000 | 389500 | 388500 | 389500 | 388000 | 2665 |
| 360 | 20240418 | 124500 | 211100755500 | 388500 | 388000 | 388500 | 388000 | 267 |
| 361 | 20240418 | 124400 | 210997049000 | 388000 | 388000 | 388500 | 388000 | 769 |
| 362 | 20240418 | 124300 | 210698560000 | 388500 | 388500 | 388500 | 388000 | 467 |
| 363 | 20240418 | 124200 | 210517137000 | 388500 | 388000 | 388500 | 388000 | 104 |
| 364 | 20240418 | 124100 | 210476747500 | 388500 | 388000 | 388500 | 388000 | 459 |
| 365 | 20240418 | 124000 | 210298544500 | 388500 | 388500 | 388500 | 388000 | 338 |
| 366 | 20240418 | 123900 | 210167355500 | 388000 | 388000 | 388500 | 388000 | 178 |
| 367 | 20240418 | 123800 | 210098231000 | 388500 | 388500 | 388500 | 388000 | 344 |
| 368 | 20240418 | 123700 | 209964614500 | 388000 | 388500 | 388500 | 388000 | 468 |
| 369 | 20240418 | 123600 | 209782895000 | 388500 | 388000 | 388500 | 388000 | 139 |
| 370 | 20240418 | 123500 | 209728931000 | 388000 | 388500 | 388500 | 388000 | 704 |
| 371 | 20240418 | 123400 | 209455626000 | 388500 | 388500 | 388500 | 388000 | 283 |
| 372 | 20240418 | 123300 | 209345687000 | 388500 | 388500 | 388500 | 388000 | 366 |
| 373 | 20240418 | 123200 | 209203515000 | 388000 | 388000 | 388500 | 388000 | 252 |
| 374 | 20240418 | 123100 | 209105678500 | 388500 | 388000 | 388500 | 388000 | 121 |
| 375 | 20240418 | 123000 | 209058701000 | 388500 | 388500 | 388500 | 388000 | 177 |
| 376 | 20240418 | 122900 | 208989978000 | 388500 | 388500 | 389000 | 388000 | 703 |
| 377 | 20240418 | 122800 | 208716877500 | 388500 | 389000 | 389000 | 388500 | 213 |
| 378 | 20240418 | 122700 | 208634048500 | 389000 | 388500 | 389000 | 388500 | 229 |
| 379 | 20240418 | 122600 | 208545032000 | 388500 | 388500 | 389000 | 388500 | 364 |
| 380 | 20240418 | 122500 | 208403571500 | 389000 | 388500 | 389000 | 388500 | 162 |
| 381 | 20240418 | 122400 | 208340581000 | 389000 | 388500 | 389000 | 388500 | 219 |
| 382 | 20240418 | 122300 | 208255465000 | 388500 | 389000 | 389000 | 388500 | 429 |
| 383 | 20240418 | 122200 | 208088629500 | 389000 | 388500 | 389000 | 388000 | 592 |
| 384 | 20240418 | 122100 | 207858628500 | 388500 | 388000 | 388500 | 388000 | 153 |
| 385 | 20240418 | 122000 | 207799227000 | 388500 | 388500 | 388500 | 388000 | 192 |
| 386 | 20240418 | 121900 | 207724643000 | 388500 | 388500 | 388500 | 388000 | 179 |
| 387 | 20240418 | 121800 | 207655138500 | 388500 | 388500 | 389000 | 388000 | 1119 |
| 388 | 20240418 | 121700 | 207220550000 | 388500 | 389000 | 389000 | 388500 | 137 |
| 389 | 20240418 | 121600 | 207167294500 | 388500 | 389000 | 389000 | 388500 | 352 |
| 390 | 20240418 | 121500 | 207030489500 | 389000 | 389000 | 389000 | 388500 | 204 |
| 391 | 20240418 | 121400 | 206951202000 | 388500 | 389000 | 389000 | 388500 | 236 |
| 392 | 20240418 | 121300 | 206859479500 | 388500 | 388500 | 389000 | 388500 | 457 |
| 393 | 20240418 | 121200 | 206681834000 | 388500 | 389000 | 389000 | 388500 | 191 |
| 394 | 20240418 | 121100 | 206607569000 | 388500 | 389000 | 389000 | 388500 | 122 |
| 395 | 20240418 | 121000 | 206560132500 | 389000 | 389000 | 389000 | 388500 | 251 |
| 396 | 20240418 | 120900 | 206462522000 | 388500 | 389000 | 389000 | 388500 | 179 |
| 397 | 20240418 | 120800 | 206392902500 | 389000 | 388500 | 389000 | 388500 | 124 |
| 398 | 20240418 | 120700 | 206344695500 | 389000 | 389000 | 389000 | 388500 | 248 |
| 399 | 20240418 | 120600 | 206248263500 | 388500 | 389000 | 389000 | 388500 | 139 |
| 400 | 20240418 | 120500 | 206194215000 | 389000 | 389500 | 389500 | 388500 | 2695 |
| 401 | 20240418 | 120400 | 205145910000 | 389000 | 389500 | 389500 | 389000 | 287 |
| 402 | 20240418 | 120300 | 205034178000 | 389500 | 389000 | 389500 | 388500 | 792 |
| 403 | 20240418 | 120200 | 204726092500 | 388500 | 388500 | 389000 | 388500 | 243 |
| 404 | 20240418 | 120100 | 204631606000 | 388500 | 389000 | 389000 | 388500 | 183 |
| 405 | 20240418 | 120000 | 204560446500 | 389000 | 389000 | 389000 | 388500 | 187 |
| 406 | 20240418 | 115900 | 204487754000 | 388500 | 389000 | 389000 | 388500 | 242 |
| 407 | 20240418 | 115800 | 204393666000 | 389000 | 389000 | 389000 | 388500 | 209 |
| 408 | 20240418 | 115700 | 204312379500 | 389000 | 388500 | 389000 | 388500 | 178 |
| 409 | 20240418 | 115600 | 204243189000 | 389000 | 389000 | 389000 | 388500 | 208 |
| 410 | 20240418 | 115500 | 204162331500 | 389000 | 388000 | 389000 | 388000 | 259 |
| 411 | 20240418 | 115400 | 204061645000 | 388000 | 388000 | 388500 | 388000 | 279 |
| 412 | 20240418 | 115300 | 203953330000 | 388500 | 389000 | 389000 | 388000 | 327 |
| 413 | 20240418 | 115200 | 203826276500 | 388500 | 388500 | 389000 | 388000 | 351 |
| 414 | 20240418 | 115100 | 203689941000 | 388500 | 388500 | 388500 | 388000 | 211 |
| 415 | 20240418 | 115000 | 203607990500 | 388500 | 388500 | 389000 | 388000 | 151 |
| 416 | 20240418 | 114900 | 203549317000 | 389000 | 389500 | 389500 | 388500 | 1232 |
| 417 | 20240418 | 114800 | 203070142500 | 389500 | 389000 | 389500 | 389000 | 221 |
| 418 | 20240418 | 114700 | 202984093500 | 389500 | 389500 | 389500 | 389000 | 358 |
| 419 | 20240418 | 114600 | 202844734000 | 389000 | 389500 | 389500 | 389000 | 228 |
| 420 | 20240418 | 114500 | 202755953000 | 389000 | 389000 | 389500 | 389000 | 326 |
| 421 | 20240418 | 114400 | 202629036000 | 389500 | 389000 | 389500 | 389000 | 122 |
| 422 | 20240418 | 114300 | 202581538000 | 389500 | 389000 | 389500 | 388500 | 335 |
| 423 | 20240418 | 114200 | 202451192500 | 389000 | 389000 | 389000 | 388500 | 1618 |
| 424 | 20240418 | 114100 | 201821904500 | 388500 | 388500 | 389000 | 388000 | 1096 |
| 425 | 20240418 | 114000 | 201396080500 | 388500 | 388500 | 388500 | 388000 | 202 |
| 426 | 20240418 | 113900 | 201317620500 | 388500 | 388000 | 388500 | 387500 | 601 |
| 427 | 20240418 | 113800 | 201084416500 | 388000 | 387500 | 388000 | 387500 | 1226 |
| 428 | 20240418 | 113700 | 200608912500 | 387500 | 388000 | 388000 | 387500 | 377 |
| 429 | 20240418 | 113600 | 200462644500 | 388000 | 387500 | 388000 | 387500 | 208 |
| 430 | 20240418 | 113500 | 200381958500 | 388000 | 387500 | 388000 | 387000 | 470 |
| 431 | 20240418 | 113400 | 200199817500 | 387500 | 387500 | 387500 | 387000 | 1886 |
| 432 | 20240418 | 113300 | 199469022500 | 387500 | 387000 | 388000 | 387000 | 527 |
| 433 | 20240418 | 113200 | 199264909000 | 387000 | 387500 | 387500 | 387000 | 149 |
| 434 | 20240418 | 113100 | 199207183500 | 387500 | 387500 | 387500 | 387000 | 130 |
| 435 | 20240418 | 113000 | 199156825500 | 387500 | 389000 | 389000 | 387500 | 4066 |
| 436 | 20240418 | 112900 | 197577945500 | 389000 | 388500 | 389000 | 388000 | 714 |
| 437 | 20240418 | 112800 | 197300561500 | 388500 | 388000 | 388500 | 388000 | 233 |
| 438 | 20240418 | 112700 | 197210090000 | 388000 | 387500 | 388000 | 387000 | 1481 |
| 439 | 20240418 | 112600 | 196635665500 | 387500 | 387500 | 387500 | 387000 | 224 |
| 440 | 20240418 | 112500 | 196548903500 | 387500 | 387000 | 387500 | 387000 | 314 |
| 441 | 20240418 | 112400 | 196427274500 | 387500 | 387000 | 387500 | 387000 | 364 |
| 442 | 20240418 | 112300 | 196286369500 | 387500 | 387000 | 387500 | 386500 | 382 |
| 443 | 20240418 | 112200 | 196138491500 | 387000 | 387500 | 387500 | 386500 | 284 |
| 444 | 20240418 | 112100 | 196028586500 | 387500 | 387500 | 387500 | 386500 | 627 |
| 445 | 20240418 | 112000 | 195785879000 | 387500 | 386000 | 387500 | 386000 | 1923 |
| 446 | 20240418 | 111900 | 195042456500 | 386500 | 386000 | 386500 | 386000 | 2054 |
| 447 | 20240418 | 111800 | 194249296500 | 386000 | 386000 | 386500 | 386000 | 3939 |
| 448 | 20240418 | 111700 | 192728605000 | 386500 | 388000 | 388000 | 386000 | 4203 |
| 449 | 20240418 | 111600 | 191101863000 | 387500 | 388000 | 388000 | 387500 | 628 |
| 450 | 20240418 | 111500 | 190858428000 | 388000 | 388000 | 388000 | 387500 | 443 |
| 451 | 20240418 | 111400 | 190686662500 | 388000 | 387500 | 388000 | 387500 | 662 |
| 452 | 20240418 | 111300 | 190430017000 | 388000 | 388000 | 388000 | 387500 | 382 |
| 453 | 20240418 | 111200 | 190281822000 | 388000 | 388000 | 388500 | 387500 | 624 |
| 454 | 20240418 | 111100 | 190039697000 | 388000 | 387500 | 388000 | 387500 | 951 |
| 455 | 20240418 | 111000 | 189670731000 | 388000 | 388000 | 388000 | 387500 | 968 |
| 456 | 20240418 | 110900 | 189295246500 | 388000 | 387500 | 388000 | 387500 | 1044 |
| 457 | 20240418 | 110800 | 188890524000 | 388000 | 389000 | 389000 | 388000 | 3068 |
| 458 | 20240418 | 110700 | 187699584500 | 388500 | 389000 | 389000 | 388500 | 291 |
| 459 | 20240418 | 110600 | 187586479500 | 389000 | 389000 | 389000 | 388500 | 275 |
| 460 | 20240418 | 110500 | 187479572500 | 389000 | 389000 | 389000 | 388500 | 526 |
| 461 | 20240418 | 110400 | 187275037000 | 389000 | 389000 | 389000 | 388500 | 1253 |
| 462 | 20240418 | 110300 | 186787863000 | 389000 | 388500 | 389500 | 388500 | 1368 |
| 463 | 20240418 | 110200 | 186255729000 | 388500 | 389000 | 389000 | 388500 | 295 |
| 464 | 20240418 | 110100 | 186141021000 | 388500 | 389500 | 389500 | 388500 | 782 |
| 465 | 20240418 | 110000 | 185836815000 | 389000 | 390000 | 390000 | 389000 | 323 |
| 466 | 20240418 | 105900 | 185711004000 | 389500 | 389500 | 390000 | 388500 | 1838 |
| 467 | 20240418 | 105800 | 184995677500 | 389000 | 389500 | 389500 | 389000 | 1204 |
| 468 | 20240418 | 105700 | 184527244500 | 389500 | 389000 | 389500 | 389000 | 378 |
| 469 | 20240418 | 105600 | 184380128500 | 389500 | 389500 | 389500 | 389000 | 473 |
| 470 | 20240418 | 105500 | 184196047000 | 389500 | 390000 | 390000 | 389500 | 889 |
| 471 | 20240418 | 105400 | 183849683000 | 390000 | 389500 | 390000 | 389500 | 999 |
| 472 | 20240418 | 105300 | 183460533500 | 389500 | 389500 | 390000 | 389500 | 663 |
| 473 | 20240418 | 105200 | 183202236000 | 390000 | 390000 | 390000 | 389500 | 1012 |
| 474 | 20240418 | 105100 | 182808005000 | 390000 | 390000 | 390500 | 389500 | 1860 |
| 475 | 20240418 | 105000 | 182082569000 | 390000 | 390000 | 390500 | 390000 | 558 |
| 476 | 20240418 | 104900 | 181864880000 | 390500 | 390500 | 390500 | 390000 | 450 |
| 477 | 20240418 | 104800 | 181689327000 | 390500 | 390500 | 390500 | 390000 | 450 |
| 478 | 20240418 | 104700 | 181513726500 | 390500 | 391000 | 391000 | 390500 | 462 |
| 479 | 20240418 | 104600 | 181333264500 | 391000 | 390500 | 391000 | 390500 | 171 |
| 480 | 20240418 | 104500 | 181266435000 | 390500 | 391000 | 391500 | 390500 | 1437 |
| 481 | 20240418 | 104400 | 180704868000 | 391000 | 391000 | 391000 | 390500 | 407 |
| 482 | 20240418 | 104300 | 180545748000 | 391000 | 392000 | 392000 | 390500 | 5160 |
| 483 | 20240418 | 104200 | 178525729500 | 392000 | 392500 | 392500 | 391500 | 2571 |
| 484 | 20240418 | 104100 | 177517772500 | 392000 | 392000 | 392500 | 391500 | 3003 |
| 485 | 20240418 | 104000 | 176340553000 | 391500 | 392000 | 392000 | 391500 | 669 |
| 486 | 20240418 | 103900 | 176078458000 | 392000 | 391500 | 392000 | 391000 | 3302 |
| 487 | 20240418 | 103800 | 174785218000 | 391500 | 391500 | 391500 | 391000 | 268 |
| 488 | 20240418 | 103700 | 174680326500 | 391500 | 391000 | 391500 | 390500 | 3496 |
| 489 | 20240418 | 103600 | 173313070500 | 391000 | 391000 | 391000 | 390500 | 215 |
| 490 | 20240418 | 103500 | 173229024500 | 391000 | 391000 | 391000 | 390500 | 454 |
| 491 | 20240418 | 103400 | 173051558500 | 390500 | 391000 | 391000 | 390500 | 308 |
| 492 | 20240418 | 103300 | 172931158500 | 391000 | 390500 | 391000 | 390000 | 964 |
| 493 | 20240418 | 103200 | 172554667000 | 390500 | 391000 | 391000 | 390500 | 953 |
| 494 | 20240418 | 103100 | 172182433000 | 391000 | 391000 | 391000 | 390500 | 287 |
| 495 | 20240418 | 103000 | 172070234500 | 391000 | 390500 | 391000 | 390000 | 1239 |
| 496 | 20240418 | 102900 | 171586382500 | 390000 | 390000 | 390500 | 389500 | 2536 |
| 497 | 20240418 | 102800 | 170596951000 | 390000 | 390000 | 390000 | 389500 | 239 |
| 498 | 20240418 | 102700 | 170503781000 | 390000 | 390000 | 390000 | 389500 | 355 |
| 499 | 20240418 | 102600 | 170365418500 | 390000 | 390000 | 390000 | 389500 | 350 |
| 500 | 20240418 | 102500 | 170228973000 | 390000 | 390000 | 390000 | 389500 | 637 |
| 501 | 20240418 | 102400 | 169980578000 | 390000 | 390000 | 390500 | 389500 | 545 |
| 502 | 20240418 | 102300 | 169768021500 | 390000 | 390000 | 390500 | 389500 | 1795 |
| 503 | 20240418 | 102200 | 169068190500 | 390000 | 390000 | 390000 | 389500 | 258 |
| 504 | 20240418 | 102100 | 168967586000 | 389500 | 390000 | 390500 | 389500 | 585 |
| 505 | 20240418 | 102000 | 168739366500 | 390500 | 390000 | 390500 | 390000 | 573 |
| 506 | 20240418 | 101900 | 168515817500 | 390500 | 390000 | 390500 | 389500 | 1240 |
| 507 | 20240418 | 101800 | 168032171000 | 390000 | 389500 | 390000 | 389500 | 306 |
| 508 | 20240418 | 101700 | 167912858000 | 390000 | 390500 | 390500 | 389500 | 1372 |
| 509 | 20240418 | 101600 | 167377843000 | 390000 | 391000 | 391000 | 390000 | 1376 |
| 510 | 20240418 | 101500 | 166840441500 | 391000 | 391000 | 391000 | 390500 | 415 |
| 511 | 20240418 | 101400 | 166678201000 | 391000 | 391000 | 391000 | 390500 | 472 |
| 512 | 20240418 | 101300 | 166493722000 | 391000 | 391000 | 391000 | 390500 | 1043 |
| 513 | 20240418 | 101200 | 166086313500 | 390500 | 391000 | 391500 | 390500 | 3988 |
| 514 | 20240418 | 101100 | 164527317500 | 391000 | 391000 | 391000 | 390500 | 1438 |
| 515 | 20240418 | 101000 | 163965072000 | 390500 | 391000 | 391000 | 390500 | 746 |
| 516 | 20240418 | 100900 | 163673515500 | 391000 | 390500 | 391000 | 390000 | 1970 |
| 517 | 20240418 | 100800 | 162904301000 | 390000 | 390500 | 390500 | 389500 | 1161 |
| 518 | 20240418 | 100700 | 162451446000 | 390500 | 390500 | 390500 | 390000 | 1400 |
| 519 | 20240418 | 100600 | 161904835000 | 390500 | 390000 | 390500 | 390000 | 1700 |
| 520 | 20240418 | 100500 | 161241066500 | 390000 | 390500 | 390500 | 389500 | 880 |
| 521 | 20240418 | 100400 | 160897813500 | 390500 | 390000 | 390500 | 389500 | 1639 |
| 522 | 20240418 | 100300 | 160258618000 | 390000 | 390000 | 390000 | 389500 | 1608 |
| 523 | 20240418 | 100200 | 159631544500 | 390000 | 389500 | 390000 | 389500 | 574 |
| 524 | 20240418 | 100100 | 159407732000 | 390000 | 389500 | 390000 | 389000 | 1723 |
| 525 | 20240418 | 100000 | 158736457500 | 389500 | 389000 | 389500 | 388500 | 1050 |
| 526 | 20240418 | 095900 | 158327987000 | 389000 | 389000 | 389500 | 388500 | 659 |
| 527 | 20240418 | 095800 | 158071701500 | 389000 | 389000 | 389500 | 388500 | 965 |
| 528 | 20240418 | 095700 | 157696219000 | 389000 | 389500 | 390000 | 389000 | 1514 |
| 529 | 20240418 | 095600 | 157106603500 | 390000 | 389500 | 390000 | 389500 | 495 |
| 530 | 20240418 | 095500 | 156913620000 | 390000 | 390000 | 390000 | 389500 | 963 |
| 531 | 20240418 | 095400 | 156538280000 | 390000 | 389500 | 390000 | 389000 | 1121 |
| 532 | 20240418 | 095300 | 156101376500 | 389500 | 389500 | 390500 | 389000 | 5228 |
| 533 | 20240418 | 095200 | 154063150500 | 389500 | 389500 | 389500 | 388500 | 1934 |
| 534 | 20240418 | 095100 | 153310329500 | 389500 | 389000 | 389500 | 389000 | 901 |
| 535 | 20240418 | 095000 | 152959650500 | 389500 | 388000 | 389500 | 387500 | 2881 |
| 536 | 20240418 | 094900 | 151840621500 | 387500 | 387500 | 388000 | 387000 | 2299 |
| 537 | 20240418 | 094800 | 150949976500 | 387500 | 388500 | 388500 | 387500 | 6092 |
| 538 | 20240418 | 094700 | 148586479000 | 388500 | 388500 | 389000 | 388000 | 2115 |
| 539 | 20240418 | 094600 | 147764743000 | 389000 | 389000 | 389000 | 388500 | 648 |
| 540 | 20240418 | 094500 | 147512793000 | 389000 | 390000 | 390000 | 388500 | 2374 |
| 541 | 20240418 | 094400 | 146588844000 | 390000 | 390000 | 390000 | 389000 | 1495 |
| 542 | 20240418 | 094300 | 146006426000 | 390000 | 390000 | 390000 | 389500 | 915 |
| 543 | 20240418 | 094200 | 145649858500 | 390000 | 390000 | 390000 | 389500 | 1563 |
| 544 | 20240418 | 094100 | 145040904500 | 389500 | 388000 | 390000 | 388000 | 2289 |
| 545 | 20240418 | 094000 | 144150311000 | 388000 | 388500 | 389000 | 388000 | 781 |
| 546 | 20240418 | 093900 | 143847100000 | 389000 | 388000 | 389000 | 388000 | 1965 |
| 547 | 20240418 | 093800 | 143083298500 | 388500 | 388000 | 388500 | 387500 | 2145 |
| 548 | 20240418 | 093700 | 142250852000 | 388000 | 388500 | 389000 | 387500 | 7149 |
| 549 | 20240418 | 093600 | 139475773500 | 388500 | 389000 | 389500 | 388500 | 1987 |
| 550 | 20240418 | 093500 | 138702887000 | 389000 | 391000 | 391000 | 389000 | 2370 |
| 551 | 20240418 | 093400 | 137777582000 | 390500 | 391000 | 391500 | 390500 | 4887 |
| 552 | 20240418 | 093300 | 135866816000 | 390500 | 390000 | 391000 | 389500 | 5551 |
| 553 | 20240418 | 093200 | 133699715500 | 390000 | 390000 | 390000 | 389500 | 3254 |
| 554 | 20240418 | 093100 | 132431952000 | 389500 | 389500 | 390000 | 389000 | 2263 |
| 555 | 20240418 | 093000 | 131550899500 | 389000 | 390000 | 390000 | 388500 | 4862 |
| 556 | 20240418 | 092900 | 129658683500 | 389500 | 387500 | 390000 | 387500 | 5771 |
| 557 | 20240418 | 092800 | 127415738000 | 388000 | 388500 | 389000 | 387500 | 4414 |
| 558 | 20240418 | 092700 | 125702353500 | 388500 | 390000 | 390500 | 388500 | 5298 |
| 559 | 20240418 | 092600 | 123639527000 | 390500 | 392000 | 392500 | 390500 | 7855 |
| 560 | 20240418 | 092500 | 120564916500 | 392000 | 390500 | 392000 | 390500 | 3759 |
| 561 | 20240418 | 092400 | 119094344000 | 391000 | 391500 | 391500 | 390000 | 3501 |
| 562 | 20240418 | 092300 | 117725978000 | 391500 | 390000 | 391500 | 389000 | 6813 |
| 563 | 20240418 | 092200 | 115068273000 | 389500 | 389500 | 390500 | 389000 | 5650 |
| 564 | 20240418 | 092100 | 112866692000 | 389500 | 391500 | 392000 | 389000 | 14512 |
| 565 | 20240418 | 092000 | 107203904500 | 392000 | 392000 | 393000 | 391500 | 6622 |
| 566 | 20240418 | 091900 | 104607402000 | 392500 | 393500 | 394000 | 392000 | 3749 |
| 567 | 20240418 | 091800 | 103134536000 | 393500 | 393000 | 395000 | 393000 | 10977 |
| 568 | 20240418 | 091700 | 98808419500 | 393500 | 393000 | 394000 | 392500 | 7354 |
| 569 | 20240418 | 091600 | 95913255500 | 392500 | 393000 | 393000 | 391000 | 7215 |
| 570 | 20240418 | 091500 | 93084622000 | 392500 | 394500 | 395000 | 392500 | 15647 |
| 571 | 20240418 | 091400 | 86916514000 | 394500 | 392000 | 394500 | 391500 | 16332 |
| 572 | 20240418 | 091300 | 80495768000 | 392000 | 394000 | 394500 | 391500 | 12665 |
| 573 | 20240418 | 091200 | 75514325000 | 394000 | 391500 | 394000 | 391000 | 16711 |
| 574 | 20240418 | 091100 | 68949302500 | 392000 | 388500 | 392500 | 388000 | 30056 |
| 575 | 20240418 | 091000 | 57211849000 | 388000 | 389000 | 389000 | 387500 | 10327 |
| 576 | 20240418 | 090900 | 53202398000 | 388500 | 386500 | 389000 | 386000 | 15155 |
| 577 | 20240418 | 090800 | 47326365000 | 386500 | 385000 | 388000 | 384000 | 17572 |
| 578 | 20240418 | 090700 | 40539274000 | 385000 | 383500 | 385000 | 383000 | 12235 |
| 579 | 20240418 | 090600 | 35836498500 | 383000 | 381000 | 383500 | 380500 | 23691 |
| 580 | 20240418 | 090500 | 26779400500 | 380500 | 381500 | 381500 | 380000 | 4274 |
| 581 | 20240418 | 090400 | 25152258000 | 381000 | 381500 | 382500 | 381000 | 13794 |
| 582 | 20240418 | 090300 | 19885926000 | 381000 | 377500 | 381500 | 377000 | 17108 |
| 583 | 20240418 | 090200 | 13394492000 | 377500 | 377500 | 378000 | 376500 | 7666 |
| 584 | 20240418 | 090100 | 10502434500 | 377500 | 376500 | 378000 | 376000 | 8905 |
| 585 | 20240418 | 090000 | 7143114000 | 376000 | 373000 | 377000 | 373000 | 18407 |