36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 192200 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 21831 |
| 3 | 20240417 | 192100 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 4 | 20240417 | 192000 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 5 | 20240417 | 191900 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 6 | 20240417 | 191800 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 7 | 20240417 | 191700 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 8 | 20240417 | 191600 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 9 | 20240417 | 191500 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 10 | 20240417 | 191400 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 11 | 20240417 | 191300 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 12 | 20240417 | 191200 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 13 | 20240417 | 191100 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 14 | 20240417 | 191000 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 15 | 20240417 | 190900 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 16 | 20240417 | 190800 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 17 | 20240417 | 190700 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 18 | 20240417 | 190600 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 19 | 20240417 | 190500 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 20 | 20240417 | 190400 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 21 | 20240417 | 190300 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 22 | 20240417 | 190200 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 23 | 20240417 | 190100 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 24 | 20240417 | 190000 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 25 | 20240417 | 185900 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 26 | 20240417 | 185800 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 27 | 20240417 | 185700 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 28 | 20240417 | 185600 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 29 | 20240417 | 185500 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 30 | 20240417 | 185400 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 31 | 20240417 | 185300 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 32 | 20240417 | 185200 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 21831 |
| 33 | 20240417 | 185100 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 34 | 20240417 | 185000 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 35 | 20240417 | 184900 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 36 | 20240417 | 184800 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 37 | 20240417 | 184700 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 38 | 20240417 | 184600 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 39 | 20240417 | 184500 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 40 | 20240417 | 184400 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 41 | 20240417 | 184300 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 42 | 20240417 | 184200 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 43 | 20240417 | 184100 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 44 | 20240417 | 184000 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 45 | 20240417 | 183900 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 46 | 20240417 | 183800 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 47 | 20240417 | 183700 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 48 | 20240417 | 183600 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 49 | 20240417 | 183500 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 50 | 20240417 | 183400 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 51 | 20240417 | 183300 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 52 | 20240417 | 183200 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 53 | 20240417 | 183100 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 54 | 20240417 | 183000 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 55 | 20240417 | 182900 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 56 | 20240417 | 182800 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 57 | 20240417 | 182700 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 58 | 20240417 | 182600 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 59 | 20240417 | 182500 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 60 | 20240417 | 182400 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 61 | 20240417 | 182300 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 62 | 20240417 | 182200 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 21831 |
| 63 | 20240417 | 182100 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 64 | 20240417 | 182000 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 65 | 20240417 | 181900 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 66 | 20240417 | 181800 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 67 | 20240417 | 181700 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 68 | 20240417 | 181600 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 69 | 20240417 | 181500 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 70 | 20240417 | 181400 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 71 | 20240417 | 181300 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 72 | 20240417 | 181200 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 73 | 20240417 | 181100 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 74 | 20240417 | 181000 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 75 | 20240417 | 180900 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 76 | 20240417 | 180800 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 77 | 20240417 | 180700 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 78 | 20240417 | 180600 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 79 | 20240417 | 180500 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 80 | 20240417 | 180400 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 81 | 20240417 | 180300 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 82 | 20240417 | 180200 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 83 | 20240417 | 180100 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 84 | 20240417 | 180000 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 85 | 20240417 | 175900 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 86 | 20240417 | 175800 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 87 | 20240417 | 175700 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 88 | 20240417 | 175600 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 89 | 20240417 | 175500 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 90 | 20240417 | 175400 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 91 | 20240417 | 175300 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 92 | 20240417 | 175200 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 21831 |
| 93 | 20240417 | 175100 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 94 | 20240417 | 175000 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 95 | 20240417 | 174900 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 96 | 20240417 | 174800 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 97 | 20240417 | 174700 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 98 | 20240417 | 174600 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 99 | 20240417 | 174500 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 100 | 20240417 | 174400 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 101 | 20240417 | 174300 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 102 | 20240417 | 174200 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 103 | 20240417 | 174100 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 104 | 20240417 | 174000 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 105 | 20240417 | 173900 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 106 | 20240417 | 173800 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 107 | 20240417 | 173700 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 108 | 20240417 | 173600 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 109 | 20240417 | 173500 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 110 | 20240417 | 173400 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 111 | 20240417 | 173300 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 112 | 20240417 | 173200 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 113 | 20240417 | 173100 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 114 | 20240417 | 173000 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 115 | 20240417 | 172900 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 116 | 20240417 | 172800 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 117 | 20240417 | 172700 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 118 | 20240417 | 172600 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 119 | 20240417 | 172500 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 120 | 20240417 | 172400 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 121 | 20240417 | 172300 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 122 | 20240417 | 172200 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 21831 |
| 123 | 20240417 | 172100 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 124 | 20240417 | 172000 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 125 | 20240417 | 171900 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 126 | 20240417 | 171800 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 127 | 20240417 | 171700 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 128 | 20240417 | 171600 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 129 | 20240417 | 171500 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 130 | 20240417 | 171400 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 131 | 20240417 | 171300 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 132 | 20240417 | 171200 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 133 | 20240417 | 171100 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 134 | 20240417 | 171000 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 135 | 20240417 | 170900 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 136 | 20240417 | 170800 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 137 | 20240417 | 170700 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 138 | 20240417 | 170600 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 139 | 20240417 | 170500 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 140 | 20240417 | 170400 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 141 | 20240417 | 170300 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 142 | 20240417 | 170200 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 143 | 20240417 | 170100 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 144 | 20240417 | 170000 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 145 | 20240417 | 165900 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 146 | 20240417 | 165800 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 147 | 20240417 | 165700 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 148 | 20240417 | 165600 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 149 | 20240417 | 165500 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 150 | 20240417 | 165400 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 151 | 20240417 | 165300 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 152 | 20240417 | 165200 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 21831 |
| 153 | 20240417 | 165100 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 154 | 20240417 | 165000 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 155 | 20240417 | 164900 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 156 | 20240417 | 164800 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 157 | 20240417 | 164700 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 158 | 20240417 | 164600 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 159 | 20240417 | 164500 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 160 | 20240417 | 164400 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 161 | 20240417 | 164300 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 162 | 20240417 | 164200 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 163 | 20240417 | 164100 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 164 | 20240417 | 164000 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 165 | 20240417 | 163900 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 166 | 20240417 | 163800 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 167 | 20240417 | 163700 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 168 | 20240417 | 163600 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 169 | 20240417 | 163500 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 170 | 20240417 | 163400 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 171 | 20240417 | 163300 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 172 | 20240417 | 163200 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 173 | 20240417 | 163100 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 174 | 20240417 | 163000 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 175 | 20240417 | 162900 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 176 | 20240417 | 162800 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 177 | 20240417 | 162700 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 178 | 20240417 | 162600 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 179 | 20240417 | 162500 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 180 | 20240417 | 162400 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 181 | 20240417 | 162300 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 182 | 20240417 | 162200 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 21831 |
| 183 | 20240417 | 162100 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 184 | 20240417 | 162000 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 185 | 20240417 | 161900 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 186 | 20240417 | 161800 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 187 | 20240417 | 161700 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 188 | 20240417 | 161600 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 189 | 20240417 | 161500 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 190 | 20240417 | 161400 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 191 | 20240417 | 161300 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 192 | 20240417 | 161200 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 193 | 20240417 | 161100 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 194 | 20240417 | 161000 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 195 | 20240417 | 160900 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 196 | 20240417 | 160800 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 197 | 20240417 | 160700 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 198 | 20240417 | 160600 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 199 | 20240417 | 160500 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 200 | 20240417 | 160400 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 201 | 20240417 | 160300 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 202 | 20240417 | 160200 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 203 | 20240417 | 160100 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 204 | 20240417 | 160000 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 205 | 20240417 | 155900 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 206 | 20240417 | 155800 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 207 | 20240417 | 155700 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 208 | 20240417 | 155600 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 209 | 20240417 | 155500 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 210 | 20240417 | 155400 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 211 | 20240417 | 155300 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 212 | 20240417 | 155200 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 21831 |
| 213 | 20240417 | 155100 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 214 | 20240417 | 155000 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 215 | 20240417 | 154900 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 216 | 20240417 | 154800 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 217 | 20240417 | 154700 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 218 | 20240417 | 154600 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 219 | 20240417 | 154500 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 220 | 20240417 | 154400 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 221 | 20240417 | 154300 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 222 | 20240417 | 154200 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 223 | 20240417 | 154100 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 224 | 20240417 | 154000 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 225 | 20240417 | 153900 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 226 | 20240417 | 153800 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 227 | 20240417 | 153700 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 228 | 20240417 | 153600 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 229 | 20240417 | 153500 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 230 | 20240417 | 153400 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 231 | 20240417 | 153300 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 232 | 20240417 | 153200 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 233 | 20240417 | 153100 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 234 | 20240417 | 153000 | 113546595500 | 375500 | 375500 | 375500 | 375500 | 21831 |
| 235 | 20240417 | 152900 | 105349055000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 236 | 20240417 | 152800 | 105349055000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 237 | 20240417 | 152700 | 105349055000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 238 | 20240417 | 152600 | 105349055000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 239 | 20240417 | 152500 | 105349055000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 240 | 20240417 | 152400 | 105349055000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 241 | 20240417 | 152300 | 105349055000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 242 | 20240417 | 152200 | 105349055000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 243 | 20240417 | 152100 | 105349055000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 244 | 20240417 | 152000 | 105349055000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 245 | 20240417 | 151900 | 105349055000 | 376000 | 376000 | 376500 | 375500 | 1727 |
| 246 | 20240417 | 151800 | 104699604000 | 376000 | 376500 | 376500 | 375500 | 884 |
| 247 | 20240417 | 151700 | 104367210500 | 376000 | 376000 | 376500 | 375500 | 1850 |
| 248 | 20240417 | 151600 | 103671589000 | 376000 | 376000 | 376500 | 376000 | 1241 |
| 249 | 20240417 | 151500 | 103204924500 | 376000 | 376000 | 376500 | 376000 | 722 |
| 250 | 20240417 | 151400 | 102933396000 | 376500 | 376500 | 377000 | 376000 | 2574 |
| 251 | 20240417 | 151300 | 101964345500 | 376500 | 377000 | 377500 | 376500 | 4618 |
| 252 | 20240417 | 151200 | 100223437500 | 377000 | 377500 | 378000 | 377000 | 5268 |
| 253 | 20240417 | 151100 | 98234941000 | 377500 | 377500 | 378000 | 377500 | 1141 |
| 254 | 20240417 | 151000 | 97803849000 | 377500 | 377500 | 378000 | 377500 | 644 |
| 255 | 20240417 | 150900 | 97560613500 | 377500 | 377500 | 378000 | 377500 | 505 |
| 256 | 20240417 | 150800 | 97369896500 | 378000 | 377500 | 378000 | 377500 | 480 |
| 257 | 20240417 | 150700 | 97188543000 | 377500 | 377500 | 378000 | 377500 | 269 |
| 258 | 20240417 | 150600 | 97086974000 | 377500 | 378000 | 378000 | 377500 | 631 |
| 259 | 20240417 | 150500 | 96848592500 | 378000 | 377500 | 378000 | 377500 | 746 |
| 260 | 20240417 | 150400 | 96566851000 | 377500 | 378000 | 378000 | 377500 | 449 |
| 261 | 20240417 | 150300 | 96397261000 | 377500 | 377500 | 378000 | 377500 | 776 |
| 262 | 20240417 | 150200 | 96104048500 | 377500 | 377500 | 378000 | 377500 | 638 |
| 263 | 20240417 | 150100 | 95863036500 | 377500 | 377500 | 378000 | 377500 | 282 |
| 264 | 20240417 | 150000 | 95756507000 | 377500 | 377000 | 378000 | 377000 | 828 |
| 265 | 20240417 | 145900 | 95443771000 | 377500 | 377000 | 378000 | 377000 | 1962 |
| 266 | 20240417 | 145800 | 94703191500 | 377500 | 377000 | 377500 | 377000 | 639 |
| 267 | 20240417 | 145700 | 94462088000 | 377000 | 377000 | 377500 | 377000 | 409 |
| 268 | 20240417 | 145600 | 94307804000 | 377000 | 377500 | 377500 | 377000 | 471 |
| 269 | 20240417 | 145500 | 94130100000 | 377000 | 377500 | 377500 | 377000 | 616 |
| 270 | 20240417 | 145400 | 93897657000 | 377000 | 377000 | 377500 | 377000 | 575 |
| 271 | 20240417 | 145300 | 93680677000 | 377000 | 377500 | 377500 | 377000 | 522 |
| 272 | 20240417 | 145200 | 93483749000 | 377000 | 377000 | 377500 | 377000 | 356 |
| 273 | 20240417 | 145100 | 93349470000 | 377500 | 377000 | 377500 | 377000 | 711 |
| 274 | 20240417 | 145000 | 93081222500 | 377000 | 377500 | 378000 | 377000 | 1668 |
| 275 | 20240417 | 144900 | 92451592500 | 378000 | 377500 | 378000 | 377500 | 729 |
| 276 | 20240417 | 144800 | 92176372500 | 377500 | 378500 | 378500 | 377500 | 2920 |
| 277 | 20240417 | 144700 | 91072603500 | 378500 | 378000 | 378500 | 378000 | 482 |
| 278 | 20240417 | 144600 | 90890313000 | 378000 | 378000 | 378500 | 378000 | 806 |
| 279 | 20240417 | 144500 | 90585616000 | 378000 | 378000 | 378500 | 378000 | 406 |
| 280 | 20240417 | 144400 | 90432080000 | 378500 | 378000 | 378500 | 378000 | 672 |
| 281 | 20240417 | 144300 | 90177887000 | 378500 | 378000 | 378500 | 378000 | 262 |
| 282 | 20240417 | 144200 | 90078836000 | 378500 | 378000 | 378500 | 378000 | 446 |
| 283 | 20240417 | 144100 | 89910176000 | 378000 | 378500 | 378500 | 378000 | 1035 |
| 284 | 20240417 | 144000 | 89518770000 | 378000 | 379000 | 379500 | 378000 | 9986 |
| 285 | 20240417 | 143900 | 85737756000 | 379000 | 379000 | 379500 | 379000 | 448 |
| 286 | 20240417 | 143800 | 85567935500 | 379000 | 379000 | 379500 | 379000 | 345 |
| 287 | 20240417 | 143700 | 85437093500 | 379000 | 379000 | 379500 | 379000 | 242 |
| 288 | 20240417 | 143600 | 85345316500 | 379500 | 379500 | 379500 | 379000 | 227 |
| 289 | 20240417 | 143500 | 85259248500 | 379000 | 379500 | 379500 | 379000 | 260 |
| 290 | 20240417 | 143400 | 85160695500 | 379000 | 379000 | 379500 | 379000 | 370 |
| 291 | 20240417 | 143300 | 85020399500 | 379500 | 379000 | 379500 | 379000 | 505 |
| 292 | 20240417 | 143200 | 84828864500 | 379000 | 379000 | 379500 | 379000 | 221 |
| 293 | 20240417 | 143100 | 84745060500 | 379000 | 379000 | 379500 | 379000 | 229 |
| 294 | 20240417 | 143000 | 84658214500 | 379500 | 379500 | 379500 | 379000 | 321 |
| 295 | 20240417 | 142900 | 84536523500 | 379000 | 379000 | 379500 | 379000 | 436 |
| 296 | 20240417 | 142800 | 84371216500 | 379000 | 379500 | 379500 | 379000 | 446 |
| 297 | 20240417 | 142700 | 84202148500 | 379000 | 379000 | 379500 | 379000 | 317 |
| 298 | 20240417 | 142600 | 84081949500 | 379000 | 379000 | 379500 | 379000 | 408 |
| 299 | 20240417 | 142500 | 83927192500 | 379500 | 379000 | 379500 | 379000 | 435 |
| 300 | 20240417 | 142400 | 83762240000 | 379000 | 379000 | 379500 | 379000 | 285 |
| 301 | 20240417 | 142300 | 83654175500 | 379000 | 379000 | 379500 | 379000 | 279 |
| 302 | 20240417 | 142200 | 83548394500 | 379500 | 379500 | 379500 | 379000 | 293 |
| 303 | 20240417 | 142100 | 83437261500 | 379500 | 379500 | 379500 | 379000 | 156 |
| 304 | 20240417 | 142000 | 83378102000 | 379500 | 379000 | 379500 | 379000 | 600 |
| 305 | 20240417 | 141900 | 83150651500 | 379500 | 379000 | 379500 | 379000 | 469 |
| 306 | 20240417 | 141800 | 82972709500 | 379500 | 379000 | 379500 | 379000 | 337 |
| 307 | 20240417 | 141700 | 82844910500 | 379000 | 379500 | 379500 | 379000 | 320 |
| 308 | 20240417 | 141600 | 82723517000 | 379000 | 379500 | 379500 | 379000 | 493 |
| 309 | 20240417 | 141500 | 82536511000 | 379000 | 379000 | 379500 | 379000 | 440 |
| 310 | 20240417 | 141400 | 82369667000 | 379500 | 379000 | 379500 | 379000 | 157 |
| 311 | 20240417 | 141300 | 82310138500 | 379000 | 379000 | 379500 | 379000 | 293 |
| 312 | 20240417 | 141200 | 82199034000 | 379500 | 379500 | 379500 | 379000 | 361 |
| 313 | 20240417 | 141100 | 82062072500 | 379000 | 379500 | 379500 | 379000 | 487 |
| 314 | 20240417 | 141000 | 81877352000 | 379000 | 379000 | 379500 | 379000 | 179 |
| 315 | 20240417 | 140900 | 81809496500 | 379000 | 379000 | 379500 | 379000 | 365 |
| 316 | 20240417 | 140800 | 81671107000 | 379000 | 379500 | 379500 | 379000 | 220 |
| 317 | 20240417 | 140700 | 81587695000 | 379000 | 379000 | 379500 | 379000 | 168 |
| 318 | 20240417 | 140600 | 81524014000 | 379000 | 379500 | 380000 | 379000 | 2636 |
| 319 | 20240417 | 140500 | 80523712000 | 379500 | 380000 | 380000 | 379500 | 204 |
| 320 | 20240417 | 140400 | 80446269000 | 379500 | 379500 | 380000 | 379500 | 249 |
| 321 | 20240417 | 140300 | 80351742000 | 380000 | 379500 | 380000 | 379500 | 230 |
| 322 | 20240417 | 140200 | 80264436000 | 379500 | 380000 | 380000 | 379500 | 192 |
| 323 | 20240417 | 140100 | 80191555000 | 379500 | 380000 | 380000 | 379500 | 363 |
| 324 | 20240417 | 140000 | 80053761500 | 380000 | 380000 | 380500 | 379500 | 1258 |
| 325 | 20240417 | 135900 | 79575817000 | 380500 | 380000 | 380500 | 380000 | 280 |
| 326 | 20240417 | 135800 | 79469379000 | 380000 | 380000 | 380500 | 380000 | 141 |
| 327 | 20240417 | 135700 | 79415789000 | 380500 | 380500 | 380500 | 380000 | 277 |
| 328 | 20240417 | 135600 | 79310490500 | 380000 | 380000 | 380500 | 380000 | 305 |
| 329 | 20240417 | 135500 | 79194586000 | 380500 | 380500 | 380500 | 380000 | 59 |
| 330 | 20240417 | 135400 | 79172156000 | 380000 | 380000 | 380500 | 380000 | 181 |
| 331 | 20240417 | 135300 | 79103327000 | 380000 | 380000 | 380500 | 380000 | 102 |
| 332 | 20240417 | 135200 | 79064550500 | 380000 | 380500 | 380500 | 380000 | 141 |
| 333 | 20240417 | 135100 | 79010916500 | 380000 | 380000 | 380500 | 380000 | 100 |
| 334 | 20240417 | 135000 | 78972903000 | 380500 | 380500 | 380500 | 380000 | 91 |
| 335 | 20240417 | 134900 | 78938298000 | 380500 | 380000 | 380500 | 380000 | 88 |
| 336 | 20240417 | 134800 | 78904854000 | 380000 | 380000 | 380000 | 379500 | 250 |
| 337 | 20240417 | 134700 | 78809872500 | 379500 | 379500 | 380500 | 379500 | 388 |
| 338 | 20240417 | 134600 | 78662462500 | 380000 | 379500 | 380500 | 379500 | 434 |
| 339 | 20240417 | 134500 | 78497570500 | 380000 | 380500 | 381000 | 379500 | 1800 |
| 340 | 20240417 | 134400 | 77812981000 | 381000 | 380500 | 381000 | 380500 | 270 |
| 341 | 20240417 | 134300 | 77710136500 | 381000 | 381000 | 381000 | 380500 | 195 |
| 342 | 20240417 | 134200 | 77635852000 | 380500 | 381000 | 381000 | 380500 | 280 |
| 343 | 20240417 | 134100 | 77529214500 | 380500 | 380500 | 380500 | 380000 | 744 |
| 344 | 20240417 | 134000 | 77246144000 | 380500 | 380000 | 380500 | 380000 | 361 |
| 345 | 20240417 | 133900 | 77108878500 | 380000 | 379500 | 380000 | 379000 | 2696 |
| 346 | 20240417 | 133800 | 76085245500 | 379500 | 379500 | 379500 | 379000 | 222 |
| 347 | 20240417 | 133700 | 76001037500 | 379500 | 379500 | 379500 | 379000 | 463 |
| 348 | 20240417 | 133600 | 75825408500 | 379500 | 379000 | 379500 | 379000 | 431 |
| 349 | 20240417 | 133500 | 75662002500 | 379500 | 379000 | 379500 | 379000 | 322 |
| 350 | 20240417 | 133400 | 75539873000 | 379000 | 379000 | 379500 | 379000 | 252 |
| 351 | 20240417 | 133300 | 75444296000 | 379000 | 379000 | 379500 | 379000 | 352 |
| 352 | 20240417 | 133200 | 75310742000 | 379500 | 379500 | 379500 | 379000 | 303 |
| 353 | 20240417 | 133100 | 75195788500 | 379000 | 379500 | 379500 | 379000 | 248 |
| 354 | 20240417 | 133000 | 75101711500 | 379500 | 379000 | 379500 | 379000 | 361 |
| 355 | 20240417 | 132900 | 74964770500 | 379000 | 379500 | 379500 | 379000 | 412 |
| 356 | 20240417 | 132800 | 74808606500 | 379500 | 379000 | 379500 | 379000 | 364 |
| 357 | 20240417 | 132700 | 74670620500 | 379500 | 379500 | 379500 | 379000 | 348 |
| 358 | 20240417 | 132600 | 74538704000 | 379000 | 379500 | 379500 | 379000 | 201 |
| 359 | 20240417 | 132500 | 74462467500 | 379500 | 379500 | 379500 | 379000 | 821 |
| 360 | 20240417 | 132400 | 74151226500 | 379500 | 379500 | 379500 | 379000 | 222 |
| 361 | 20240417 | 132300 | 74067003000 | 379000 | 379500 | 379500 | 379000 | 201 |
| 362 | 20240417 | 132200 | 73990767000 | 379000 | 379000 | 379500 | 379000 | 579 |
| 363 | 20240417 | 132100 | 73771090500 | 379500 | 379000 | 379500 | 379000 | 558 |
| 364 | 20240417 | 132000 | 73559562000 | 379500 | 379500 | 380000 | 379000 | 1876 |
| 365 | 20240417 | 131900 | 72847648500 | 379500 | 380000 | 380000 | 379500 | 166 |
| 366 | 20240417 | 131800 | 72784628500 | 379500 | 380000 | 380000 | 379500 | 168 |
| 367 | 20240417 | 131700 | 72720851500 | 379500 | 379500 | 380000 | 379500 | 294 |
| 368 | 20240417 | 131600 | 72609250000 | 379500 | 379500 | 380000 | 379500 | 258 |
| 369 | 20240417 | 131500 | 72511305000 | 380000 | 380000 | 380000 | 379500 | 164 |
| 370 | 20240417 | 131400 | 72449030000 | 379500 | 379500 | 380000 | 379500 | 207 |
| 371 | 20240417 | 131300 | 72370436500 | 379500 | 379500 | 380000 | 379500 | 204 |
| 372 | 20240417 | 131200 | 72293009000 | 379500 | 379500 | 380000 | 379500 | 251 |
| 373 | 20240417 | 131100 | 72197710500 | 379500 | 379500 | 380000 | 379500 | 320 |
| 374 | 20240417 | 131000 | 72076226000 | 379500 | 380000 | 380000 | 379500 | 188 |
| 375 | 20240417 | 130900 | 72004852500 | 379500 | 380000 | 380000 | 379500 | 298 |
| 376 | 20240417 | 130800 | 71891753000 | 379500 | 379500 | 380000 | 379500 | 160 |
| 377 | 20240417 | 130700 | 71831000000 | 380000 | 380000 | 380000 | 379500 | 73 |
| 378 | 20240417 | 130600 | 71803270000 | 380000 | 380000 | 380000 | 379500 | 177 |
| 379 | 20240417 | 130500 | 71736026000 | 380000 | 380000 | 380000 | 379500 | 140 |
| 380 | 20240417 | 130400 | 71682869000 | 379500 | 379500 | 380000 | 379500 | 636 |
| 381 | 20240417 | 130300 | 71441484000 | 379500 | 379500 | 380000 | 379500 | 162 |
| 382 | 20240417 | 130200 | 71379977000 | 380000 | 379500 | 380000 | 379500 | 138 |
| 383 | 20240417 | 130100 | 71327593500 | 380000 | 380000 | 380000 | 379500 | 82 |
| 384 | 20240417 | 130000 | 71296445000 | 379500 | 380000 | 380000 | 379500 | 83 |
| 385 | 20240417 | 125900 | 71264918000 | 379500 | 380000 | 380000 | 379500 | 109 |
| 386 | 20240417 | 125800 | 71223528000 | 380000 | 379500 | 380000 | 379000 | 1724 |
| 387 | 20240417 | 125700 | 70569267500 | 379500 | 379500 | 379500 | 379000 | 308 |
| 388 | 20240417 | 125600 | 70452413500 | 379500 | 379500 | 379500 | 379000 | 153 |
| 389 | 20240417 | 125500 | 70394370500 | 379500 | 379500 | 379500 | 379000 | 345 |
| 390 | 20240417 | 125400 | 70263462500 | 379500 | 379500 | 379500 | 379000 | 234 |
| 391 | 20240417 | 125300 | 70174676000 | 379500 | 379500 | 379500 | 379000 | 825 |
| 392 | 20240417 | 125200 | 69861627500 | 379500 | 379500 | 379500 | 379000 | 497 |
| 393 | 20240417 | 125100 | 69673044000 | 379500 | 379000 | 379500 | 379000 | 194 |
| 394 | 20240417 | 125000 | 69599445500 | 379500 | 379500 | 379500 | 379000 | 260 |
| 395 | 20240417 | 124900 | 69500822000 | 379000 | 379000 | 379500 | 379000 | 185 |
| 396 | 20240417 | 124800 | 69430643500 | 379500 | 379500 | 379500 | 379000 | 129 |
| 397 | 20240417 | 124700 | 69381711000 | 379500 | 379000 | 379500 | 379000 | 283 |
| 398 | 20240417 | 124600 | 69274345500 | 379500 | 379000 | 379500 | 379000 | 259 |
| 399 | 20240417 | 124500 | 69176070500 | 379500 | 379500 | 379500 | 379000 | 464 |
| 400 | 20240417 | 124400 | 69000100500 | 379500 | 379500 | 379500 | 379000 | 344 |
| 401 | 20240417 | 124300 | 68869609500 | 379500 | 379000 | 379500 | 379000 | 175 |
| 402 | 20240417 | 124200 | 68803267000 | 379000 | 379500 | 380000 | 379000 | 1904 |
| 403 | 20240417 | 124100 | 68080686000 | 379500 | 380000 | 380000 | 379500 | 527 |
| 404 | 20240417 | 124000 | 67880664500 | 379500 | 380000 | 380000 | 379500 | 213 |
| 405 | 20240417 | 123900 | 67799807000 | 379500 | 379500 | 380000 | 379500 | 285 |
| 406 | 20240417 | 123800 | 67691619500 | 379500 | 379500 | 380000 | 379500 | 200 |
| 407 | 20240417 | 123700 | 67615702000 | 379500 | 379500 | 380000 | 379500 | 153 |
| 408 | 20240417 | 123600 | 67557608000 | 379500 | 379500 | 380000 | 379500 | 263 |
| 409 | 20240417 | 123500 | 67457777500 | 380000 | 379500 | 380000 | 379500 | 82 |
| 410 | 20240417 | 123400 | 67426647500 | 379500 | 380000 | 380000 | 379500 | 159 |
| 411 | 20240417 | 123300 | 67366286000 | 380000 | 380000 | 380000 | 379500 | 190 |
| 412 | 20240417 | 123200 | 67294103000 | 379500 | 380000 | 380000 | 379000 | 2256 |
| 413 | 20240417 | 123100 | 66437880000 | 379500 | 380000 | 380500 | 379500 | 8785 |
| 414 | 20240417 | 123000 | 63099827500 | 380000 | 381000 | 381500 | 380000 | 9335 |
| 415 | 20240417 | 122900 | 59546125500 | 381500 | 381000 | 381500 | 381000 | 123 |
| 416 | 20240417 | 122800 | 59499210000 | 381000 | 381500 | 381500 | 381000 | 384 |
| 417 | 20240417 | 122700 | 59352771000 | 381500 | 381500 | 381500 | 381000 | 74 |
| 418 | 20240417 | 122600 | 59324542500 | 381500 | 381500 | 381500 | 381000 | 32 |
| 419 | 20240417 | 122500 | 59312342500 | 381500 | 381000 | 381500 | 381000 | 209 |
| 420 | 20240417 | 122400 | 59232618000 | 381500 | 381000 | 381500 | 381000 | 258 |
| 421 | 20240417 | 122300 | 59134310000 | 381500 | 381500 | 381500 | 381000 | 136 |
| 422 | 20240417 | 122200 | 59082436000 | 381500 | 381500 | 381500 | 381000 | 263 |
| 423 | 20240417 | 122100 | 58982107000 | 381500 | 381500 | 381500 | 381000 | 623 |
| 424 | 20240417 | 122000 | 58744440500 | 381500 | 381500 | 381500 | 381000 | 330 |
| 425 | 20240417 | 121900 | 58618552500 | 381000 | 381500 | 381500 | 381000 | 170 |
| 426 | 20240417 | 121800 | 58553756500 | 381500 | 381500 | 381500 | 381000 | 128 |
| 427 | 20240417 | 121700 | 58504932000 | 381500 | 381000 | 381500 | 381000 | 370 |
| 428 | 20240417 | 121600 | 58363915000 | 381500 | 381000 | 381500 | 381000 | 220 |
| 429 | 20240417 | 121500 | 58280037000 | 381500 | 381500 | 381500 | 381000 | 76 |
| 430 | 20240417 | 121400 | 58251054000 | 381500 | 381000 | 381500 | 381000 | 153 |
| 431 | 20240417 | 121300 | 58192698500 | 381500 | 381000 | 381500 | 381000 | 931 |
| 432 | 20240417 | 121200 | 57837570000 | 381000 | 381500 | 381500 | 381000 | 2121 |
| 433 | 20240417 | 121100 | 57028477000 | 381500 | 381500 | 382000 | 381500 | 270 |
| 434 | 20240417 | 121000 | 56925361000 | 382000 | 382000 | 382000 | 381500 | 98 |
| 435 | 20240417 | 120900 | 56887953000 | 382000 | 381500 | 382000 | 381500 | 165 |
| 436 | 20240417 | 120800 | 56824941000 | 382000 | 381500 | 382000 | 381500 | 205 |
| 437 | 20240417 | 120700 | 56746687500 | 381500 | 381500 | 382000 | 381500 | 104 |
| 438 | 20240417 | 120600 | 56707003000 | 382000 | 381500 | 382000 | 381500 | 131 |
| 439 | 20240417 | 120500 | 56657001000 | 381500 | 382000 | 382000 | 381500 | 182 |
| 440 | 20240417 | 120400 | 56587546500 | 382000 | 381500 | 382000 | 381500 | 231 |
| 441 | 20240417 | 120300 | 56499383000 | 381500 | 382000 | 382000 | 381500 | 111 |
| 442 | 20240417 | 120200 | 56457029500 | 381500 | 382000 | 382000 | 381500 | 323 |
| 443 | 20240417 | 120100 | 56333766000 | 382000 | 382000 | 382000 | 381500 | 138 |
| 444 | 20240417 | 120000 | 56281103500 | 381500 | 382000 | 382000 | 381500 | 107 |
| 445 | 20240417 | 115900 | 56240279000 | 381500 | 382000 | 382000 | 381500 | 226 |
| 446 | 20240417 | 115800 | 56153985000 | 381500 | 381500 | 382000 | 381500 | 72 |
| 447 | 20240417 | 115700 | 56126492000 | 381500 | 382000 | 382000 | 381500 | 101 |
| 448 | 20240417 | 115600 | 56087940500 | 382000 | 381500 | 382000 | 381500 | 37 |
| 449 | 20240417 | 115500 | 56073809000 | 382000 | 381500 | 382000 | 381500 | 63 |
| 450 | 20240417 | 115400 | 56049759500 | 382000 | 381500 | 382000 | 381500 | 70 |
| 451 | 20240417 | 115300 | 56023038000 | 381500 | 382000 | 382500 | 381500 | 1365 |
| 452 | 20240417 | 115200 | 55501648500 | 382500 | 382000 | 382500 | 382000 | 57 |
| 453 | 20240417 | 115100 | 55479858000 | 382500 | 382500 | 382500 | 382000 | 55 |
| 454 | 20240417 | 115000 | 55458826500 | 382000 | 382000 | 382500 | 382000 | 41 |
| 455 | 20240417 | 114900 | 55443146500 | 382000 | 382000 | 382500 | 382000 | 28 |
| 456 | 20240417 | 114800 | 55432445000 | 382000 | 382500 | 382500 | 382000 | 45 |
| 457 | 20240417 | 114700 | 55415236500 | 382000 | 382500 | 382500 | 382000 | 44 |
| 458 | 20240417 | 114600 | 55398412500 | 382500 | 382500 | 382500 | 382000 | 119 |
| 459 | 20240417 | 114500 | 55352900500 | 382500 | 382500 | 382500 | 382000 | 76 |
| 460 | 20240417 | 114400 | 55323835500 | 382000 | 383000 | 383000 | 382000 | 1049 |
| 461 | 20240417 | 114300 | 54922605000 | 383000 | 383000 | 383000 | 382500 | 137 |
| 462 | 20240417 | 114200 | 54870138500 | 383000 | 382000 | 383000 | 382000 | 970 |
| 463 | 20240417 | 114100 | 54499084000 | 382500 | 382000 | 382500 | 381500 | 1274 |
| 464 | 20240417 | 114000 | 54012286500 | 382000 | 382000 | 382000 | 381500 | 874 |
| 465 | 20240417 | 113900 | 53678430000 | 381500 | 382000 | 382000 | 381500 | 54 |
| 466 | 20240417 | 113800 | 53657819500 | 382000 | 381500 | 382000 | 381500 | 58 |
| 467 | 20240417 | 113700 | 53635675500 | 381500 | 381000 | 382000 | 381000 | 1594 |
| 468 | 20240417 | 113600 | 53027417000 | 381500 | 381500 | 381500 | 381000 | 152 |
| 469 | 20240417 | 113500 | 52969467500 | 381000 | 381500 | 381500 | 381000 | 40 |
| 470 | 20240417 | 113400 | 52954212000 | 381500 | 381500 | 381500 | 381000 | 139 |
| 471 | 20240417 | 113300 | 52901193000 | 381500 | 381500 | 381500 | 381000 | 77 |
| 472 | 20240417 | 113200 | 52871830000 | 381500 | 381000 | 381500 | 381000 | 196 |
| 473 | 20240417 | 113100 | 52797152000 | 381000 | 380500 | 381500 | 380500 | 2258 |
| 474 | 20240417 | 113000 | 51936864000 | 381000 | 380500 | 381000 | 380500 | 343 |
| 475 | 20240417 | 112900 | 51806292500 | 380500 | 381000 | 381000 | 380500 | 212 |
| 476 | 20240417 | 112800 | 51725570000 | 381000 | 381000 | 381000 | 380500 | 156 |
| 477 | 20240417 | 112700 | 51666182500 | 381000 | 381000 | 381000 | 380500 | 266 |
| 478 | 20240417 | 112600 | 51564920000 | 381000 | 382000 | 382500 | 380500 | 7827 |
| 479 | 20240417 | 112500 | 48578916500 | 382500 | 382500 | 382500 | 382000 | 142 |
| 480 | 20240417 | 112400 | 48524663000 | 382000 | 382500 | 382500 | 382000 | 165 |
| 481 | 20240417 | 112300 | 48461611500 | 382000 | 382000 | 382500 | 382000 | 201 |
| 482 | 20240417 | 112200 | 48384815000 | 382500 | 382000 | 382500 | 382000 | 183 |
| 483 | 20240417 | 112100 | 48314868500 | 382500 | 382000 | 382500 | 382000 | 217 |
| 484 | 20240417 | 112000 | 48231950500 | 382500 | 382500 | 382500 | 382000 | 226 |
| 485 | 20240417 | 111900 | 48145588500 | 382000 | 382000 | 382500 | 382000 | 198 |
| 486 | 20240417 | 111800 | 48069933000 | 382000 | 382000 | 382500 | 382000 | 249 |
| 487 | 20240417 | 111700 | 47974797000 | 382000 | 382500 | 382500 | 382000 | 106 |
| 488 | 20240417 | 111600 | 47934283500 | 382500 | 382500 | 382500 | 382000 | 64 |
| 489 | 20240417 | 111500 | 47909815000 | 382500 | 382000 | 382500 | 382000 | 811 |
| 490 | 20240417 | 111400 | 47599903000 | 382000 | 382000 | 382500 | 382000 | 156 |
| 491 | 20240417 | 111300 | 47540266000 | 382000 | 382000 | 382500 | 382000 | 160 |
| 492 | 20240417 | 111200 | 47479134500 | 382000 | 383000 | 383000 | 382000 | 1783 |
| 493 | 20240417 | 111100 | 46797167500 | 383000 | 383000 | 383000 | 382500 | 108 |
| 494 | 20240417 | 111000 | 46755834000 | 383000 | 383000 | 383000 | 382500 | 200 |
| 495 | 20240417 | 110900 | 46679312000 | 383000 | 382500 | 383000 | 382500 | 103 |
| 496 | 20240417 | 110800 | 46639905500 | 382500 | 383500 | 383500 | 382500 | 1038 |
| 497 | 20240417 | 110700 | 46242337000 | 383500 | 383500 | 383500 | 383000 | 117 |
| 498 | 20240417 | 110600 | 46197519500 | 383500 | 383000 | 383500 | 383000 | 136 |
| 499 | 20240417 | 110500 | 46145423500 | 383500 | 383000 | 383500 | 383000 | 164 |
| 500 | 20240417 | 110400 | 46082595500 | 383000 | 383000 | 383500 | 383000 | 229 |
| 501 | 20240417 | 110300 | 45994875000 | 383000 | 383000 | 383500 | 383000 | 518 |
| 502 | 20240417 | 110200 | 45796469000 | 383000 | 383500 | 383500 | 383000 | 728 |
| 503 | 20240417 | 110100 | 45517583000 | 383000 | 383000 | 383500 | 383000 | 172 |
| 504 | 20240417 | 110000 | 45451688500 | 383000 | 383500 | 383500 | 383000 | 187 |
| 505 | 20240417 | 105900 | 45380053000 | 383000 | 383000 | 383500 | 383000 | 489 |
| 506 | 20240417 | 105800 | 45192750000 | 383500 | 383000 | 383500 | 383000 | 239 |
| 507 | 20240417 | 105700 | 45101129500 | 383500 | 383000 | 383500 | 383000 | 76 |
| 508 | 20240417 | 105600 | 45071991000 | 383000 | 383500 | 383500 | 383000 | 146 |
| 509 | 20240417 | 105500 | 45016034000 | 383000 | 383500 | 383500 | 383000 | 108 |
| 510 | 20240417 | 105400 | 44974629000 | 383000 | 382500 | 383500 | 382500 | 2034 |
| 511 | 20240417 | 105300 | 44195618500 | 383000 | 383000 | 383000 | 382500 | 128 |
| 512 | 20240417 | 105200 | 44146633000 | 382500 | 382500 | 383000 | 382500 | 175 |
| 513 | 20240417 | 105100 | 44079679500 | 383000 | 382500 | 383000 | 382500 | 176 |
| 514 | 20240417 | 105000 | 44012349500 | 383000 | 383000 | 383000 | 382500 | 279 |
| 515 | 20240417 | 104900 | 43905614500 | 382500 | 382500 | 383000 | 382500 | 176 |
| 516 | 20240417 | 104800 | 43838260000 | 382500 | 383000 | 383000 | 382500 | 178 |
| 517 | 20240417 | 104700 | 43770132000 | 382500 | 383000 | 383000 | 382500 | 191 |
| 518 | 20240417 | 104600 | 43697014500 | 382500 | 382500 | 383000 | 382500 | 695 |
| 519 | 20240417 | 104500 | 43431167000 | 382500 | 383000 | 383000 | 382500 | 465 |
| 520 | 20240417 | 104400 | 43253124500 | 382500 | 383000 | 383500 | 382500 | 730 |
| 521 | 20240417 | 104300 | 42973532500 | 383000 | 383500 | 383500 | 383000 | 229 |
| 522 | 20240417 | 104200 | 42885820000 | 383000 | 383000 | 383500 | 383000 | 264 |
| 523 | 20240417 | 104100 | 42784682000 | 383000 | 383000 | 383500 | 383000 | 545 |
| 524 | 20240417 | 104000 | 42575923000 | 383500 | 383000 | 383500 | 383000 | 198 |
| 525 | 20240417 | 103900 | 42500065500 | 383000 | 383000 | 383500 | 383000 | 156 |
| 526 | 20240417 | 103800 | 42440301500 | 383500 | 383500 | 383500 | 383000 | 90 |
| 527 | 20240417 | 103700 | 42405815500 | 383500 | 383500 | 383500 | 383000 | 103 |
| 528 | 20240417 | 103600 | 42366332500 | 383500 | 383500 | 383500 | 383000 | 340 |
| 529 | 20240417 | 103500 | 42235952500 | 383500 | 383500 | 383500 | 383000 | 63 |
| 530 | 20240417 | 103400 | 42211802500 | 383000 | 384000 | 384000 | 383000 | 1649 |
| 531 | 20240417 | 103300 | 41579404500 | 384000 | 384000 | 384000 | 383500 | 268 |
| 532 | 20240417 | 103200 | 41476507500 | 384000 | 383500 | 384000 | 383500 | 1144 |
| 533 | 20240417 | 103100 | 41037234500 | 383500 | 384000 | 384000 | 383500 | 100 |
| 534 | 20240417 | 103000 | 40998880500 | 383500 | 383500 | 384000 | 383500 | 102 |
| 535 | 20240417 | 102900 | 40959725000 | 383500 | 384000 | 384000 | 383500 | 60 |
| 536 | 20240417 | 102800 | 40936701000 | 384000 | 384000 | 384000 | 383500 | 127 |
| 537 | 20240417 | 102700 | 40887945500 | 384000 | 383500 | 384000 | 383500 | 56 |
| 538 | 20240417 | 102600 | 40866452000 | 383500 | 384000 | 384000 | 383500 | 102 |
| 539 | 20240417 | 102500 | 40827296000 | 384000 | 384000 | 384000 | 384000 | 183 |
| 540 | 20240417 | 102400 | 40757024000 | 384000 | 384000 | 384000 | 383500 | 287 |
| 541 | 20240417 | 102300 | 40646840500 | 384000 | 383500 | 384000 | 383000 | 913 |
| 542 | 20240417 | 102200 | 40296618500 | 383500 | 383000 | 383500 | 382500 | 440 |
| 543 | 20240417 | 102100 | 40128046500 | 383000 | 382500 | 383000 | 382500 | 1286 |
| 544 | 20240417 | 102000 | 39635514500 | 383000 | 383000 | 383000 | 382500 | 520 |
| 545 | 20240417 | 101900 | 39436582500 | 382500 | 382500 | 383000 | 382500 | 215 |
| 546 | 20240417 | 101800 | 39354321000 | 382500 | 382000 | 383000 | 382000 | 985 |
| 547 | 20240417 | 101700 | 38977557500 | 382500 | 382500 | 382500 | 382000 | 142 |
| 548 | 20240417 | 101600 | 38923260500 | 382500 | 382000 | 383000 | 382000 | 2224 |
| 549 | 20240417 | 101500 | 38072662500 | 382000 | 382000 | 382500 | 382000 | 241 |
| 550 | 20240417 | 101400 | 37980572000 | 382000 | 382500 | 382500 | 382000 | 235 |
| 551 | 20240417 | 101300 | 37890722000 | 382500 | 382500 | 382500 | 382000 | 228 |
| 552 | 20240417 | 101200 | 37803599500 | 382000 | 382000 | 382500 | 382000 | 324 |
| 553 | 20240417 | 101100 | 37679802500 | 382000 | 383000 | 383000 | 382000 | 1545 |
| 554 | 20240417 | 101000 | 37088854500 | 382500 | 383500 | 383500 | 382500 | 954 |
| 555 | 20240417 | 100900 | 36723546000 | 383000 | 383000 | 383500 | 383000 | 670 |
| 556 | 20240417 | 100800 | 36466923500 | 383000 | 384000 | 384500 | 383000 | 2847 |
| 557 | 20240417 | 100700 | 35374377000 | 384500 | 384000 | 384500 | 384000 | 147 |
| 558 | 20240417 | 100600 | 35317926000 | 384000 | 384000 | 384500 | 384000 | 190 |
| 559 | 20240417 | 100500 | 35244940500 | 384000 | 384500 | 385000 | 384000 | 1357 |
| 560 | 20240417 | 100400 | 34723252500 | 385000 | 385000 | 385000 | 384500 | 211 |
| 561 | 20240417 | 100300 | 34642118500 | 384500 | 384500 | 385000 | 384500 | 256 |
| 562 | 20240417 | 100200 | 34543637000 | 384500 | 384500 | 385000 | 384500 | 309 |
| 563 | 20240417 | 100100 | 34424821000 | 384500 | 385000 | 385500 | 384500 | 1371 |
| 564 | 20240417 | 100000 | 33897009000 | 385000 | 385500 | 385500 | 385000 | 192 |
| 565 | 20240417 | 095900 | 33823031500 | 385500 | 385000 | 385500 | 385000 | 124 |
| 566 | 20240417 | 095800 | 33775259500 | 385000 | 385500 | 386000 | 385000 | 930 |
| 567 | 20240417 | 095700 | 33416696500 | 386000 | 385500 | 386000 | 385500 | 150 |
| 568 | 20240417 | 095600 | 33358868500 | 385500 | 386000 | 386000 | 385500 | 195 |
| 569 | 20240417 | 095500 | 33283659000 | 385500 | 387000 | 387000 | 385500 | 884 |
| 570 | 20240417 | 095400 | 32942394000 | 386500 | 387000 | 387000 | 386500 | 441 |
| 571 | 20240417 | 095300 | 32771768000 | 387000 | 387000 | 387000 | 386500 | 73 |
| 572 | 20240417 | 095200 | 32743527000 | 387000 | 386500 | 387000 | 386500 | 644 |
| 573 | 20240417 | 095100 | 32494581000 | 386500 | 386000 | 386500 | 386000 | 758 |
| 574 | 20240417 | 095000 | 32201960500 | 386000 | 386000 | 386000 | 385500 | 175 |
| 575 | 20240417 | 094900 | 32134420000 | 386000 | 386000 | 386000 | 385500 | 268 |
| 576 | 20240417 | 094800 | 32031036000 | 385500 | 385000 | 385500 | 385000 | 831 |
| 577 | 20240417 | 094700 | 31710875500 | 385000 | 385000 | 385000 | 384500 | 730 |
| 578 | 20240417 | 094600 | 31429837000 | 385000 | 385000 | 385000 | 384500 | 527 |
| 579 | 20240417 | 094500 | 31226967000 | 385000 | 385000 | 385500 | 385000 | 650 |
| 580 | 20240417 | 094400 | 30976604000 | 385000 | 385000 | 385500 | 385000 | 175 |
| 581 | 20240417 | 094300 | 30909197500 | 385500 | 385000 | 385500 | 385000 | 175 |
| 582 | 20240417 | 094200 | 30841806000 | 385000 | 384500 | 385500 | 384500 | 1137 |
| 583 | 20240417 | 094100 | 30404346500 | 384500 | 384000 | 384500 | 384000 | 231 |
| 584 | 20240417 | 094000 | 30315617500 | 384000 | 385000 | 385000 | 384000 | 1015 |
| 585 | 20240417 | 093900 | 29925383000 | 385000 | 385500 | 385500 | 384500 | 896 |
| 586 | 20240417 | 093800 | 29580449000 | 385500 | 385500 | 385500 | 385000 | 141 |
| 587 | 20240417 | 093700 | 29526138500 | 385500 | 385000 | 385500 | 384500 | 1554 |
| 588 | 20240417 | 093600 | 28927595500 | 385000 | 384500 | 385000 | 384500 | 170 |
| 589 | 20240417 | 093500 | 28862212000 | 384500 | 384500 | 384500 | 384500 | 583 |
| 590 | 20240417 | 093400 | 28638048500 | 384500 | 384000 | 384500 | 384000 | 695 |
| 591 | 20240417 | 093300 | 28370913500 | 384000 | 384500 | 384500 | 384000 | 2632 |
| 592 | 20240417 | 093200 | 27359599500 | 385000 | 385000 | 385000 | 384500 | 827 |
| 593 | 20240417 | 093100 | 27041440500 | 385500 | 386000 | 386000 | 385500 | 756 |
| 594 | 20240417 | 093000 | 26749981500 | 386000 | 385000 | 386000 | 384500 | 1982 |
| 595 | 20240417 | 092900 | 25986505000 | 385000 | 385000 | 385000 | 384500 | 259 |
| 596 | 20240417 | 092800 | 25886857000 | 385000 | 385000 | 385000 | 384500 | 1999 |
| 597 | 20240417 | 092700 | 25117318500 | 385000 | 385000 | 385500 | 385000 | 334 |
| 598 | 20240417 | 092600 | 24988660000 | 385000 | 385500 | 385500 | 385000 | 322 |
| 599 | 20240417 | 092500 | 24864603500 | 385500 | 385000 | 385500 | 384500 | 1262 |
| 600 | 20240417 | 092400 | 24378284000 | 385000 | 385000 | 385500 | 384500 | 420 |
| 601 | 20240417 | 092300 | 24216589000 | 385000 | 386000 | 386000 | 385000 | 3322 |
| 602 | 20240417 | 092200 | 22936602000 | 386000 | 385500 | 386000 | 385500 | 1638 |
| 603 | 20240417 | 092100 | 22304634000 | 385500 | 386000 | 386500 | 385500 | 1611 |
| 604 | 20240417 | 092000 | 21683036000 | 386000 | 386500 | 387000 | 386000 | 1700 |
| 605 | 20240417 | 091900 | 21026057500 | 386500 | 387000 | 387000 | 386500 | 394 |
| 606 | 20240417 | 091800 | 20873732500 | 387000 | 388000 | 388000 | 386500 | 1142 |
| 607 | 20240417 | 091700 | 20431449000 | 387500 | 388000 | 388000 | 387500 | 613 |
| 608 | 20240417 | 091600 | 20193753000 | 388000 | 386500 | 388500 | 386500 | 2829 |
| 609 | 20240417 | 091500 | 19097204500 | 386500 | 386500 | 387000 | 386000 | 1850 |
| 610 | 20240417 | 091400 | 18382181500 | 387000 | 387000 | 387000 | 386500 | 2831 |
| 611 | 20240417 | 091300 | 17286738000 | 387000 | 387500 | 387500 | 387000 | 231 |
| 612 | 20240417 | 091200 | 17197304000 | 387500 | 387000 | 388000 | 387000 | 1095 |
| 613 | 20240417 | 091100 | 16772977000 | 387000 | 388000 | 388000 | 387000 | 2389 |
| 614 | 20240417 | 091000 | 15847263000 | 388000 | 388000 | 388500 | 387500 | 629 |
| 615 | 20240417 | 090900 | 15603174000 | 388500 | 389000 | 389000 | 387500 | 1649 |
| 616 | 20240417 | 090800 | 14962946000 | 389000 | 388500 | 389000 | 388500 | 1758 |
| 617 | 20240417 | 090700 | 14279395000 | 388500 | 388000 | 389000 | 387500 | 3936 |
| 618 | 20240417 | 090600 | 12751916000 | 387500 | 389000 | 389000 | 387500 | 3761 |
| 619 | 20240417 | 090500 | 11291557500 | 389000 | 390000 | 390500 | 388500 | 2504 |
| 620 | 20240417 | 090400 | 10316245000 | 390500 | 389000 | 390500 | 388500 | 3845 |
| 621 | 20240417 | 090300 | 8818449000 | 389000 | 388500 | 390000 | 388500 | 2275 |
| 622 | 20240417 | 090200 | 7933173000 | 388500 | 387000 | 391000 | 387000 | 8233 |
| 623 | 20240417 | 090100 | 4735280500 | 387000 | 385500 | 387500 | 385500 | 5669 |
| 624 | 20240417 | 090000 | 2542313000 | 386000 | 385000 | 386500 | 384500 | 6473 |