36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 191500 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 3406 |
| 3 | 20240418 | 191400 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 4 | 20240418 | 191300 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 5 | 20240418 | 191200 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 6 | 20240418 | 191100 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 7 | 20240418 | 191000 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 8 | 20240418 | 190900 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 9 | 20240418 | 190800 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 10 | 20240418 | 190700 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 11 | 20240418 | 190600 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 12 | 20240418 | 190500 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 13 | 20240418 | 190400 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 14 | 20240418 | 190300 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 15 | 20240418 | 190200 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 16 | 20240418 | 190100 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 17 | 20240418 | 190000 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 18 | 20240418 | 185900 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 19 | 20240418 | 185800 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 20 | 20240418 | 185700 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 21 | 20240418 | 185600 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 22 | 20240418 | 185500 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 23 | 20240418 | 185400 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 24 | 20240418 | 185300 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 25 | 20240418 | 185200 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 26 | 20240418 | 185100 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 27 | 20240418 | 185000 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 28 | 20240418 | 184900 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 29 | 20240418 | 184800 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 30 | 20240418 | 184700 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 31 | 20240418 | 184600 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 32 | 20240418 | 184500 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 3406 |
| 33 | 20240418 | 184400 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 34 | 20240418 | 184300 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 35 | 20240418 | 184200 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 36 | 20240418 | 184100 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 37 | 20240418 | 184000 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 38 | 20240418 | 183900 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 39 | 20240418 | 183800 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 40 | 20240418 | 183700 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 41 | 20240418 | 183600 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 42 | 20240418 | 183500 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 43 | 20240418 | 183400 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 44 | 20240418 | 183300 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 45 | 20240418 | 183200 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 46 | 20240418 | 183100 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 47 | 20240418 | 183000 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 48 | 20240418 | 182900 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 49 | 20240418 | 182800 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 50 | 20240418 | 182700 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 51 | 20240418 | 182600 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 52 | 20240418 | 182500 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 53 | 20240418 | 182400 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 54 | 20240418 | 182300 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 55 | 20240418 | 182200 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 56 | 20240418 | 182100 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 57 | 20240418 | 182000 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 58 | 20240418 | 181900 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 59 | 20240418 | 181800 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 60 | 20240418 | 181700 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 61 | 20240418 | 181600 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 62 | 20240418 | 181500 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 3406 |
| 63 | 20240418 | 181400 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 64 | 20240418 | 181300 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 65 | 20240418 | 181200 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 66 | 20240418 | 181100 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 67 | 20240418 | 181000 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 68 | 20240418 | 180900 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 69 | 20240418 | 180800 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 70 | 20240418 | 180700 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 71 | 20240418 | 180600 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 72 | 20240418 | 180500 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 73 | 20240418 | 180400 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 74 | 20240418 | 180300 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 75 | 20240418 | 180200 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 76 | 20240418 | 180100 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 77 | 20240418 | 180000 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 78 | 20240418 | 175900 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 79 | 20240418 | 175800 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 80 | 20240418 | 175700 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 81 | 20240418 | 175600 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 82 | 20240418 | 175500 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 83 | 20240418 | 175400 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 84 | 20240418 | 175300 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 85 | 20240418 | 175200 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 86 | 20240418 | 175100 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 87 | 20240418 | 175000 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 88 | 20240418 | 174900 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 89 | 20240418 | 174800 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 90 | 20240418 | 174700 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 91 | 20240418 | 174600 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 92 | 20240418 | 174500 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 3406 |
| 93 | 20240418 | 174400 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 94 | 20240418 | 174300 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 95 | 20240418 | 174200 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 96 | 20240418 | 174100 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 97 | 20240418 | 174000 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 98 | 20240418 | 173900 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 99 | 20240418 | 173800 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 100 | 20240418 | 173700 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 101 | 20240418 | 173600 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 102 | 20240418 | 173500 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 103 | 20240418 | 173400 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 104 | 20240418 | 173300 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 105 | 20240418 | 173200 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 106 | 20240418 | 173100 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 107 | 20240418 | 173000 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 108 | 20240418 | 172900 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 109 | 20240418 | 172800 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 110 | 20240418 | 172700 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 111 | 20240418 | 172600 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 112 | 20240418 | 172500 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 113 | 20240418 | 172400 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 114 | 20240418 | 172300 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 115 | 20240418 | 172200 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 116 | 20240418 | 172100 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 117 | 20240418 | 172000 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 118 | 20240418 | 171900 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 119 | 20240418 | 171800 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 120 | 20240418 | 171700 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 121 | 20240418 | 171600 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 122 | 20240418 | 171500 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 3406 |
| 123 | 20240418 | 171400 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 124 | 20240418 | 171300 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 125 | 20240418 | 171200 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 126 | 20240418 | 171100 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 127 | 20240418 | 171000 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 128 | 20240418 | 170900 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 129 | 20240418 | 170800 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 130 | 20240418 | 170700 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 131 | 20240418 | 170600 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 132 | 20240418 | 170500 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 133 | 20240418 | 170400 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 134 | 20240418 | 170300 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 135 | 20240418 | 170200 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 136 | 20240418 | 170100 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 137 | 20240418 | 170000 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 138 | 20240418 | 165900 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 139 | 20240418 | 165800 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 140 | 20240418 | 165700 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 141 | 20240418 | 165600 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 142 | 20240418 | 165500 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 143 | 20240418 | 165400 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 144 | 20240418 | 165300 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 145 | 20240418 | 165200 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 146 | 20240418 | 165100 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 147 | 20240418 | 165000 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 148 | 20240418 | 164900 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 149 | 20240418 | 164800 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 150 | 20240418 | 164700 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 151 | 20240418 | 164600 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 152 | 20240418 | 164500 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 3406 |
| 153 | 20240418 | 164400 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 154 | 20240418 | 164300 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 155 | 20240418 | 164200 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 156 | 20240418 | 164100 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 157 | 20240418 | 164000 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 158 | 20240418 | 163900 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 159 | 20240418 | 163800 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 160 | 20240418 | 163700 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 161 | 20240418 | 163600 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 162 | 20240418 | 163500 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 163 | 20240418 | 163400 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 164 | 20240418 | 163300 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 165 | 20240418 | 163200 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 166 | 20240418 | 163100 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 167 | 20240418 | 163000 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 168 | 20240418 | 162900 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 169 | 20240418 | 162800 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 170 | 20240418 | 162700 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 171 | 20240418 | 162600 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 172 | 20240418 | 162500 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 173 | 20240418 | 162400 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 174 | 20240418 | 162300 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 175 | 20240418 | 162200 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 176 | 20240418 | 162100 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 177 | 20240418 | 162000 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 178 | 20240418 | 161900 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 179 | 20240418 | 161800 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 180 | 20240418 | 161700 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 181 | 20240418 | 161600 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 182 | 20240418 | 161500 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 3406 |
| 183 | 20240418 | 161400 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 184 | 20240418 | 161300 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 185 | 20240418 | 161200 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 186 | 20240418 | 161100 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 187 | 20240418 | 161000 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 188 | 20240418 | 160900 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 189 | 20240418 | 160800 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 190 | 20240418 | 160700 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 191 | 20240418 | 160600 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 192 | 20240418 | 160500 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 193 | 20240418 | 160400 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 194 | 20240418 | 160300 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 195 | 20240418 | 160200 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 196 | 20240418 | 160100 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 197 | 20240418 | 160000 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 198 | 20240418 | 155900 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 199 | 20240418 | 155800 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 200 | 20240418 | 155700 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 201 | 20240418 | 155600 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 202 | 20240418 | 155500 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 203 | 20240418 | 155400 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 204 | 20240418 | 155300 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 205 | 20240418 | 155200 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 206 | 20240418 | 155100 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 207 | 20240418 | 155000 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 208 | 20240418 | 154900 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 209 | 20240418 | 154800 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 210 | 20240418 | 154700 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 211 | 20240418 | 154600 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 212 | 20240418 | 154500 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 3406 |
| 213 | 20240418 | 154400 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 214 | 20240418 | 154300 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 215 | 20240418 | 154200 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 216 | 20240418 | 154100 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 217 | 20240418 | 154000 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 218 | 20240418 | 153900 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 219 | 20240418 | 153800 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 220 | 20240418 | 153700 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 221 | 20240418 | 153600 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 222 | 20240418 | 153500 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 223 | 20240418 | 153400 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 224 | 20240418 | 153300 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 225 | 20240418 | 153200 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 226 | 20240418 | 153100 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 227 | 20240418 | 153000 | 42864533500 | 246000 | 246000 | 246000 | 246000 | 3406 |
| 228 | 20240418 | 152900 | 42026657500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 229 | 20240418 | 152800 | 42026657500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 230 | 20240418 | 152700 | 42026657500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 231 | 20240418 | 152600 | 42026657500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 232 | 20240418 | 152500 | 42026657500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 233 | 20240418 | 152400 | 42026657500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 234 | 20240418 | 152300 | 42026657500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 235 | 20240418 | 152200 | 42026657500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 236 | 20240418 | 152100 | 42026657500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 237 | 20240418 | 152000 | 42026657500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 238 | 20240418 | 151900 | 42026657500 | 246500 | 246500 | 247000 | 246000 | 380 |
| 239 | 20240418 | 151800 | 41933001500 | 247000 | 247000 | 247000 | 246000 | 700 |
| 240 | 20240418 | 151700 | 41760464000 | 246500 | 245500 | 247000 | 245500 | 3037 |
| 241 | 20240418 | 151600 | 41012341500 | 246000 | 245500 | 246000 | 245000 | 251 |
| 242 | 20240418 | 151500 | 40950719500 | 245000 | 245500 | 246000 | 244500 | 728 |
| 243 | 20240418 | 151400 | 40772194500 | 245500 | 245500 | 245500 | 245000 | 236 |
| 244 | 20240418 | 151300 | 40714259500 | 245500 | 245500 | 246000 | 245500 | 548 |
| 245 | 20240418 | 151200 | 40579470000 | 246000 | 246000 | 246000 | 245500 | 146 |
| 246 | 20240418 | 151100 | 40543556500 | 245500 | 244500 | 246000 | 244500 | 893 |
| 247 | 20240418 | 151000 | 40324243000 | 245000 | 244500 | 245500 | 244000 | 314 |
| 248 | 20240418 | 150900 | 40247365500 | 244500 | 244500 | 245500 | 244000 | 579 |
| 249 | 20240418 | 150800 | 40105783000 | 244500 | 244000 | 245500 | 244000 | 519 |
| 250 | 20240418 | 150700 | 39978653500 | 245000 | 245500 | 245500 | 244000 | 976 |
| 251 | 20240418 | 150600 | 39740023000 | 245500 | 245500 | 245500 | 244500 | 583 |
| 252 | 20240418 | 150500 | 39597080000 | 245500 | 245500 | 245500 | 244500 | 1249 |
| 253 | 20240418 | 150400 | 39290725500 | 245000 | 244500 | 245000 | 244500 | 650 |
| 254 | 20240418 | 150300 | 39131572500 | 245000 | 245000 | 245500 | 244500 | 392 |
| 255 | 20240418 | 150200 | 39035578500 | 245500 | 243500 | 245500 | 243500 | 5119 |
| 256 | 20240418 | 150100 | 37785786000 | 243500 | 244000 | 244000 | 243500 | 411 |
| 257 | 20240418 | 150000 | 37685668000 | 244000 | 244000 | 244000 | 243500 | 839 |
| 258 | 20240418 | 145900 | 37481157500 | 243500 | 244500 | 244500 | 243000 | 602 |
| 259 | 20240418 | 145800 | 37334456500 | 245500 | 245000 | 246000 | 243500 | 6067 |
| 260 | 20240418 | 145700 | 35853050500 | 245000 | 245500 | 246000 | 245000 | 691 |
| 261 | 20240418 | 145600 | 35683496000 | 246000 | 246000 | 246000 | 245500 | 394 |
| 262 | 20240418 | 145500 | 35586726500 | 246000 | 246000 | 246500 | 245500 | 570 |
| 263 | 20240418 | 145400 | 35446501000 | 246000 | 245500 | 246000 | 245500 | 441 |
| 264 | 20240418 | 145300 | 35338134000 | 245500 | 246000 | 246000 | 245500 | 268 |
| 265 | 20240418 | 145200 | 35272304500 | 245500 | 246500 | 246500 | 245500 | 348 |
| 266 | 20240418 | 145100 | 35186744500 | 246500 | 246000 | 246500 | 245500 | 456 |
| 267 | 20240418 | 145000 | 35074698500 | 246500 | 246000 | 246500 | 245500 | 267 |
| 268 | 20240418 | 144900 | 35009087000 | 246000 | 246500 | 246500 | 245500 | 308 |
| 269 | 20240418 | 144800 | 34933314000 | 245500 | 246000 | 246500 | 245500 | 373 |
| 270 | 20240418 | 144700 | 34841634000 | 246500 | 246000 | 246500 | 245500 | 167 |
| 271 | 20240418 | 144600 | 34800564500 | 246000 | 245500 | 246500 | 245500 | 281 |
| 272 | 20240418 | 144500 | 34731442500 | 245500 | 246000 | 246500 | 245500 | 251 |
| 273 | 20240418 | 144400 | 34669703000 | 245500 | 245500 | 246500 | 245500 | 270 |
| 274 | 20240418 | 144300 | 34603334000 | 246500 | 245500 | 246500 | 245500 | 649 |
| 275 | 20240418 | 144200 | 34443743500 | 246000 | 246500 | 246500 | 245500 | 182 |
| 276 | 20240418 | 144100 | 34399010500 | 246000 | 246000 | 247000 | 246000 | 251 |
| 277 | 20240418 | 144000 | 34337229500 | 246000 | 246000 | 247000 | 246000 | 725 |
| 278 | 20240418 | 143900 | 34158590000 | 246500 | 246000 | 247000 | 246000 | 579 |
| 279 | 20240418 | 143800 | 34015893500 | 246500 | 246000 | 246500 | 245500 | 200 |
| 280 | 20240418 | 143700 | 33966692000 | 246500 | 247000 | 247000 | 245500 | 302 |
| 281 | 20240418 | 143600 | 33892346000 | 247000 | 247000 | 247000 | 246000 | 377 |
| 282 | 20240418 | 143500 | 33799335500 | 246500 | 247000 | 247500 | 246000 | 332 |
| 283 | 20240418 | 143400 | 33717390000 | 247500 | 247000 | 247500 | 246000 | 601 |
| 284 | 20240418 | 143300 | 33569271500 | 247000 | 246000 | 247000 | 246000 | 487 |
| 285 | 20240418 | 143200 | 33449182000 | 246500 | 246500 | 246500 | 246000 | 135 |
| 286 | 20240418 | 143100 | 33415947500 | 246500 | 247000 | 247000 | 246000 | 223 |
| 287 | 20240418 | 143000 | 33361017500 | 247000 | 247000 | 247000 | 246000 | 821 |
| 288 | 20240418 | 142900 | 33158549000 | 246500 | 246500 | 247000 | 246000 | 1077 |
| 289 | 20240418 | 142800 | 32892668000 | 246500 | 246500 | 247000 | 246000 | 140 |
| 290 | 20240418 | 142700 | 32858138500 | 246000 | 246000 | 247000 | 245500 | 196 |
| 291 | 20240418 | 142600 | 32809842000 | 247000 | 246000 | 247000 | 245500 | 1173 |
| 292 | 20240418 | 142500 | 32520534500 | 245500 | 245500 | 246000 | 245500 | 195 |
| 293 | 20240418 | 142400 | 32472660000 | 246000 | 246500 | 246500 | 245500 | 167 |
| 294 | 20240418 | 142300 | 32431566000 | 246500 | 246500 | 246500 | 245500 | 65 |
| 295 | 20240418 | 142200 | 32415574000 | 246000 | 246500 | 246500 | 245500 | 134 |
| 296 | 20240418 | 142100 | 32382605000 | 245500 | 246000 | 246500 | 245500 | 1073 |
| 297 | 20240418 | 142000 | 32118571500 | 245500 | 245500 | 246000 | 245500 | 126 |
| 298 | 20240418 | 141900 | 32087590500 | 246000 | 245000 | 246000 | 245000 | 202 |
| 299 | 20240418 | 141800 | 32038021500 | 245500 | 245000 | 245500 | 244500 | 689 |
| 300 | 20240418 | 141700 | 31869206000 | 245000 | 244500 | 245000 | 244500 | 178 |
| 301 | 20240418 | 141600 | 31825628500 | 245000 | 244500 | 245000 | 244500 | 39 |
| 302 | 20240418 | 141500 | 31816081500 | 245000 | 244500 | 245000 | 244500 | 93 |
| 303 | 20240418 | 141400 | 31793334000 | 245000 | 245000 | 245000 | 244000 | 155 |
| 304 | 20240418 | 141300 | 31755386500 | 245000 | 244500 | 245000 | 243500 | 449 |
| 305 | 20240418 | 141200 | 31645785000 | 244000 | 244500 | 245000 | 244000 | 36 |
| 306 | 20240418 | 141100 | 31636989000 | 244500 | 245000 | 245000 | 244000 | 48 |
| 307 | 20240418 | 141000 | 31625257000 | 244000 | 244000 | 245000 | 244000 | 163 |
| 308 | 20240418 | 140900 | 31585424000 | 244500 | 245000 | 245000 | 244000 | 84 |
| 309 | 20240418 | 140800 | 31564904000 | 244000 | 244000 | 245000 | 244000 | 68 |
| 310 | 20240418 | 140700 | 31548296000 | 245000 | 244000 | 245000 | 244000 | 444 |
| 311 | 20240418 | 140600 | 31439806000 | 244000 | 245000 | 245000 | 244000 | 302 |
| 312 | 20240418 | 140500 | 31365994500 | 244500 | 245000 | 245000 | 244500 | 111 |
| 313 | 20240418 | 140400 | 31338850000 | 245000 | 244500 | 245000 | 244000 | 133 |
| 314 | 20240418 | 140300 | 31306327000 | 244000 | 245000 | 245000 | 243500 | 124 |
| 315 | 20240418 | 140200 | 31276038500 | 245000 | 244000 | 245000 | 243500 | 829 |
| 316 | 20240418 | 140100 | 31073813500 | 244000 | 244500 | 245000 | 244000 | 532 |
| 317 | 20240418 | 140000 | 30943877000 | 245000 | 244500 | 245000 | 244500 | 144 |
| 318 | 20240418 | 135900 | 30908637000 | 244500 | 244500 | 245000 | 244500 | 76 |
| 319 | 20240418 | 135800 | 30890049000 | 244500 | 244500 | 245000 | 244500 | 87 |
| 320 | 20240418 | 135700 | 30868768000 | 245000 | 244500 | 245000 | 244000 | 257 |
| 321 | 20240418 | 135600 | 30805922500 | 244000 | 244000 | 244500 | 244000 | 41 |
| 322 | 20240418 | 135500 | 30795913500 | 244500 | 244000 | 244500 | 244000 | 50 |
| 323 | 20240418 | 135400 | 30783709500 | 244500 | 243500 | 244500 | 243500 | 27 |
| 324 | 20240418 | 135300 | 30777124000 | 244000 | 244000 | 244500 | 243500 | 94 |
| 325 | 20240418 | 135200 | 30754186500 | 244500 | 244500 | 244500 | 244000 | 171 |
| 326 | 20240418 | 135100 | 30712412500 | 244000 | 244000 | 244500 | 244000 | 25 |
| 327 | 20240418 | 135000 | 30706308500 | 244500 | 243500 | 244500 | 243500 | 182 |
| 328 | 20240418 | 134900 | 30661909500 | 244000 | 244000 | 244000 | 243500 | 94 |
| 329 | 20240418 | 134800 | 30639003000 | 244000 | 243500 | 244000 | 243000 | 227 |
| 330 | 20240418 | 134700 | 30583726500 | 243500 | 244000 | 244000 | 243500 | 44 |
| 331 | 20240418 | 134600 | 30573001000 | 244000 | 244000 | 244000 | 243500 | 36 |
| 332 | 20240418 | 134500 | 30564229500 | 243500 | 244000 | 244000 | 243500 | 211 |
| 333 | 20240418 | 134400 | 30512794000 | 243500 | 243500 | 244000 | 243500 | 83 |
| 334 | 20240418 | 134300 | 30492579500 | 243500 | 243500 | 244000 | 243500 | 198 |
| 335 | 20240418 | 134200 | 30444280500 | 243500 | 244500 | 244500 | 243500 | 76 |
| 336 | 20240418 | 134100 | 30425735500 | 244000 | 244000 | 244500 | 243500 | 125 |
| 337 | 20240418 | 134000 | 30395236000 | 244500 | 244000 | 244500 | 243500 | 125 |
| 338 | 20240418 | 133900 | 30364749000 | 244000 | 244000 | 244500 | 243500 | 225 |
| 339 | 20240418 | 133800 | 30309850000 | 244000 | 243500 | 244500 | 243500 | 72 |
| 340 | 20240418 | 133700 | 30292281000 | 244000 | 244000 | 244500 | 243500 | 250 |
| 341 | 20240418 | 133600 | 30231286500 | 244500 | 244000 | 244500 | 244000 | 265 |
| 342 | 20240418 | 133500 | 30166621000 | 244500 | 244500 | 245000 | 244000 | 116 |
| 343 | 20240418 | 133400 | 30138264000 | 245000 | 244500 | 245000 | 244500 | 32 |
| 344 | 20240418 | 133300 | 30130435500 | 245000 | 245500 | 245500 | 244500 | 215 |
| 345 | 20240418 | 133200 | 30077770000 | 245500 | 245500 | 245500 | 245000 | 159 |
| 346 | 20240418 | 133100 | 30038797500 | 245500 | 245000 | 246000 | 245000 | 42 |
| 347 | 20240418 | 133000 | 30028485000 | 245500 | 245500 | 246000 | 245000 | 82 |
| 348 | 20240418 | 132900 | 30008358500 | 244500 | 245000 | 246000 | 244500 | 256 |
| 349 | 20240418 | 132800 | 29945603000 | 245000 | 244000 | 245000 | 244000 | 295 |
| 350 | 20240418 | 132700 | 29873496000 | 244000 | 244500 | 244500 | 244000 | 83 |
| 351 | 20240418 | 132600 | 29853213000 | 244000 | 244500 | 244500 | 244000 | 105 |
| 352 | 20240418 | 132500 | 29827584500 | 244000 | 244500 | 244500 | 244000 | 34 |
| 353 | 20240418 | 132400 | 29819284000 | 244000 | 244500 | 244500 | 244000 | 133 |
| 354 | 20240418 | 132300 | 29786800500 | 244500 | 244000 | 244500 | 244000 | 350 |
| 355 | 20240418 | 132200 | 29701260000 | 244000 | 244500 | 244500 | 244000 | 24 |
| 356 | 20240418 | 132100 | 29695401000 | 244000 | 244000 | 244500 | 244000 | 233 |
| 357 | 20240418 | 132000 | 29638546500 | 244000 | 244000 | 244500 | 244000 | 57 |
| 358 | 20240418 | 131900 | 29624634500 | 244500 | 244000 | 244500 | 244000 | 92 |
| 359 | 20240418 | 131800 | 29602149000 | 244000 | 244000 | 244500 | 243500 | 152 |
| 360 | 20240418 | 131700 | 29565056000 | 243500 | 243500 | 244000 | 243500 | 58 |
| 361 | 20240418 | 131600 | 29550919500 | 244000 | 243000 | 244000 | 243000 | 269 |
| 362 | 20240418 | 131500 | 29485414000 | 243000 | 243000 | 243500 | 243000 | 92 |
| 363 | 20240418 | 131400 | 29463045000 | 243000 | 243000 | 243500 | 243000 | 57 |
| 364 | 20240418 | 131300 | 29449176500 | 243000 | 243000 | 243000 | 243000 | 31 |
| 365 | 20240418 | 131200 | 29441643500 | 243500 | 243000 | 243500 | 243000 | 115 |
| 366 | 20240418 | 131100 | 29413696500 | 243000 | 243000 | 244000 | 243000 | 28 |
| 367 | 20240418 | 131000 | 29406887000 | 244000 | 242500 | 244000 | 242500 | 94 |
| 368 | 20240418 | 130900 | 29384015000 | 244000 | 242500 | 244500 | 242500 | 1109 |
| 369 | 20240418 | 130800 | 29114799500 | 243000 | 243000 | 244000 | 242500 | 149 |
| 370 | 20240418 | 130700 | 29078580000 | 244000 | 243500 | 244000 | 243000 | 158 |
| 371 | 20240418 | 130600 | 29040158500 | 244000 | 243500 | 244000 | 243000 | 58 |
| 372 | 20240418 | 130500 | 29026046500 | 243000 | 243000 | 245000 | 242500 | 1304 |
| 373 | 20240418 | 130400 | 28707396500 | 242500 | 243000 | 243500 | 242500 | 603 |
| 374 | 20240418 | 130300 | 28560933500 | 243000 | 243000 | 243500 | 243000 | 126 |
| 375 | 20240418 | 130200 | 28530313000 | 243000 | 243500 | 244000 | 243000 | 80 |
| 376 | 20240418 | 130100 | 28510836000 | 243500 | 243500 | 244000 | 243000 | 32 |
| 377 | 20240418 | 130000 | 28503050500 | 243500 | 243500 | 244000 | 243000 | 225 |
| 378 | 20240418 | 125900 | 28448273500 | 244000 | 243500 | 244000 | 243500 | 43 |
| 379 | 20240418 | 125800 | 28437799000 | 243500 | 243500 | 244000 | 243500 | 52 |
| 380 | 20240418 | 125700 | 28425129500 | 244000 | 243500 | 244000 | 243500 | 147 |
| 381 | 20240418 | 125600 | 28389329000 | 244000 | 243500 | 244000 | 243000 | 245 |
| 382 | 20240418 | 125500 | 28329675000 | 243500 | 243000 | 243500 | 243000 | 94 |
| 383 | 20240418 | 125400 | 28306827500 | 243000 | 243000 | 243500 | 243000 | 50 |
| 384 | 20240418 | 125300 | 28294670500 | 243500 | 243000 | 243500 | 243000 | 401 |
| 385 | 20240418 | 125200 | 28197108500 | 243000 | 244500 | 244500 | 243000 | 2338 |
| 386 | 20240418 | 125100 | 27627330000 | 244000 | 244000 | 244500 | 244000 | 1420 |
| 387 | 20240418 | 125000 | 27280841000 | 244000 | 244000 | 244500 | 244000 | 368 |
| 388 | 20240418 | 124900 | 27191006500 | 244500 | 244500 | 244500 | 244000 | 182 |
| 389 | 20240418 | 124800 | 27146585500 | 244500 | 244000 | 244500 | 244000 | 295 |
| 390 | 20240418 | 124700 | 27074464000 | 244500 | 244500 | 245000 | 244000 | 496 |
| 391 | 20240418 | 124600 | 26953325500 | 244500 | 244500 | 245000 | 244500 | 1060 |
| 392 | 20240418 | 124500 | 26694151500 | 245000 | 244500 | 245000 | 244500 | 121 |
| 393 | 20240418 | 124400 | 26664550500 | 245000 | 245000 | 245000 | 244500 | 53 |
| 394 | 20240418 | 124300 | 26651571000 | 245000 | 244500 | 245500 | 244500 | 67 |
| 395 | 20240418 | 124200 | 26635166000 | 245000 | 245500 | 245500 | 244500 | 469 |
| 396 | 20240418 | 124100 | 26520229000 | 245500 | 245500 | 246000 | 245500 | 32 |
| 397 | 20240418 | 124000 | 26512371000 | 245500 | 246000 | 246500 | 245500 | 84 |
| 398 | 20240418 | 123900 | 26491716500 | 246000 | 246500 | 246500 | 245000 | 51 |
| 399 | 20240418 | 123800 | 26479187000 | 245500 | 245500 | 246500 | 245000 | 372 |
| 400 | 20240418 | 123700 | 26387941000 | 245500 | 245000 | 246000 | 245000 | 25 |
| 401 | 20240418 | 123600 | 26381808000 | 245500 | 245000 | 246000 | 245000 | 736 |
| 402 | 20240418 | 123500 | 26201123500 | 245000 | 245000 | 245500 | 245000 | 321 |
| 403 | 20240418 | 123400 | 26122477500 | 245000 | 245500 | 245500 | 245000 | 55 |
| 404 | 20240418 | 123300 | 26108997500 | 245000 | 245000 | 245500 | 245000 | 81 |
| 405 | 20240418 | 123200 | 26089151500 | 245000 | 245500 | 245500 | 245000 | 249 |
| 406 | 20240418 | 123100 | 26028028000 | 246000 | 246000 | 246500 | 246000 | 137 |
| 407 | 20240418 | 123000 | 25994325000 | 246000 | 246500 | 246500 | 246000 | 100 |
| 408 | 20240418 | 122900 | 25969720000 | 246500 | 246500 | 246500 | 246000 | 49 |
| 409 | 20240418 | 122800 | 25957660500 | 246000 | 246500 | 246500 | 246000 | 95 |
| 410 | 20240418 | 122700 | 25934281000 | 246000 | 246000 | 246500 | 246000 | 43 |
| 411 | 20240418 | 122600 | 25923696000 | 246500 | 246000 | 246500 | 246000 | 39 |
| 412 | 20240418 | 122500 | 25914100500 | 246000 | 246000 | 246500 | 246000 | 18 |
| 413 | 20240418 | 122400 | 25909670500 | 246000 | 246500 | 246500 | 245500 | 247 |
| 414 | 20240418 | 122300 | 25848897500 | 246500 | 247000 | 247000 | 246500 | 13 |
| 415 | 20240418 | 122200 | 25845691500 | 246500 | 246000 | 247000 | 246000 | 27 |
| 416 | 20240418 | 122100 | 25839038500 | 246500 | 246000 | 247000 | 246000 | 116 |
| 417 | 20240418 | 122000 | 25810447500 | 246000 | 246500 | 246500 | 246000 | 140 |
| 418 | 20240418 | 121900 | 25775957500 | 246000 | 246500 | 246500 | 246000 | 49 |
| 419 | 20240418 | 121800 | 25763885500 | 246500 | 246500 | 246500 | 245000 | 613 |
| 420 | 20240418 | 121700 | 25613558500 | 246500 | 246500 | 246500 | 245500 | 29 |
| 421 | 20240418 | 121600 | 25606423500 | 245500 | 245500 | 247000 | 245500 | 17 |
| 422 | 20240418 | 121500 | 25602244000 | 245500 | 246000 | 247000 | 245500 | 598 |
| 423 | 20240418 | 121400 | 25455349000 | 246500 | 246500 | 247500 | 246000 | 565 |
| 424 | 20240418 | 121300 | 25316287000 | 246500 | 246500 | 248000 | 246000 | 205 |
| 425 | 20240418 | 121200 | 25265693000 | 248000 | 247000 | 248000 | 247000 | 20 |
| 426 | 20240418 | 121100 | 25260747000 | 248000 | 247000 | 248000 | 246500 | 75 |
| 427 | 20240418 | 121000 | 25242209000 | 247000 | 247500 | 247500 | 246500 | 32 |
| 428 | 20240418 | 120900 | 25234303000 | 248000 | 247000 | 248000 | 246500 | 80 |
| 429 | 20240418 | 120800 | 25214538000 | 248000 | 247000 | 248000 | 247000 | 258 |
| 430 | 20240418 | 120700 | 25150782000 | 247500 | 247000 | 248000 | 247000 | 49 |
| 431 | 20240418 | 120600 | 25138668500 | 248000 | 247000 | 248000 | 246500 | 68 |
| 432 | 20240418 | 120500 | 25121870000 | 246500 | 246500 | 248000 | 246500 | 22 |
| 433 | 20240418 | 120400 | 25116445500 | 248000 | 247000 | 248000 | 247000 | 123 |
| 434 | 20240418 | 120300 | 25086043500 | 247000 | 247000 | 247500 | 247000 | 25 |
| 435 | 20240418 | 120200 | 25079867500 | 247000 | 247500 | 248000 | 247000 | 45 |
| 436 | 20240418 | 120100 | 25068727000 | 247500 | 247000 | 247500 | 247000 | 77 |
| 437 | 20240418 | 120000 | 25049680500 | 247500 | 247000 | 247500 | 247000 | 72 |
| 438 | 20240418 | 115900 | 25031870500 | 247500 | 246500 | 247500 | 246500 | 159 |
| 439 | 20240418 | 115800 | 24992548500 | 247500 | 247000 | 247500 | 246500 | 34 |
| 440 | 20240418 | 115700 | 24984148500 | 247500 | 247500 | 247500 | 246000 | 50 |
| 441 | 20240418 | 115600 | 24971807500 | 246000 | 246000 | 247500 | 246000 | 121 |
| 442 | 20240418 | 115500 | 24941965000 | 246000 | 246000 | 247000 | 246000 | 52 |
| 443 | 20240418 | 115400 | 24929149000 | 246500 | 246500 | 247000 | 245500 | 175 |
| 444 | 20240418 | 115300 | 24885950000 | 247000 | 247000 | 247000 | 245500 | 67 |
| 445 | 20240418 | 115200 | 24869462500 | 247000 | 245500 | 247000 | 245000 | 267 |
| 446 | 20240418 | 115100 | 24803817500 | 245500 | 246500 | 247500 | 245500 | 403 |
| 447 | 20240418 | 115000 | 24704753000 | 246500 | 245500 | 246500 | 244500 | 1138 |
| 448 | 20240418 | 114900 | 24425850500 | 245500 | 245500 | 245500 | 245000 | 40 |
| 449 | 20240418 | 114800 | 24416043000 | 245500 | 245500 | 246000 | 245000 | 772 |
| 450 | 20240418 | 114700 | 24226774000 | 245500 | 245500 | 246000 | 245500 | 47 |
| 451 | 20240418 | 114600 | 24215232000 | 245500 | 245500 | 246000 | 245500 | 29 |
| 452 | 20240418 | 114500 | 24208110000 | 245500 | 245500 | 246000 | 245500 | 78 |
| 453 | 20240418 | 114400 | 24188958000 | 246000 | 247000 | 247500 | 245500 | 324 |
| 454 | 20240418 | 114300 | 24109229000 | 247500 | 247000 | 247500 | 246500 | 30 |
| 455 | 20240418 | 114200 | 24101820000 | 246500 | 246000 | 247500 | 246000 | 136 |
| 456 | 20240418 | 114100 | 24068278000 | 246000 | 246000 | 247000 | 246000 | 55 |
| 457 | 20240418 | 114000 | 24054707000 | 247500 | 247500 | 247500 | 246000 | 154 |
| 458 | 20240418 | 113900 | 24016688500 | 247500 | 246500 | 247500 | 246000 | 464 |
| 459 | 20240418 | 113800 | 23902408500 | 247000 | 246500 | 247500 | 246500 | 71 |
| 460 | 20240418 | 113700 | 23884888500 | 247000 | 246500 | 247500 | 246500 | 337 |
| 461 | 20240418 | 113600 | 23801649000 | 246500 | 247500 | 248000 | 246500 | 837 |
| 462 | 20240418 | 113500 | 23594768000 | 248000 | 247500 | 248000 | 247500 | 132 |
| 463 | 20240418 | 113400 | 23562087500 | 248000 | 248000 | 248500 | 248000 | 1058 |
| 464 | 20240418 | 113300 | 23299697500 | 248000 | 248500 | 248500 | 248000 | 34 |
| 465 | 20240418 | 113200 | 23291257500 | 248000 | 248500 | 248500 | 248000 | 84 |
| 466 | 20240418 | 113100 | 23270407500 | 248500 | 248500 | 248500 | 248000 | 30 |
| 467 | 20240418 | 113000 | 23262960500 | 248500 | 248500 | 248500 | 248000 | 125 |
| 468 | 20240418 | 112900 | 23231906500 | 248000 | 248000 | 248500 | 248000 | 99 |
| 469 | 20240418 | 112800 | 23207324000 | 248000 | 248000 | 248500 | 248000 | 47 |
| 470 | 20240418 | 112700 | 23195652000 | 248000 | 248500 | 248500 | 248000 | 35 |
| 471 | 20240418 | 112600 | 23186966500 | 248000 | 248000 | 249000 | 248000 | 550 |
| 472 | 20240418 | 112500 | 23050437500 | 248500 | 248500 | 249000 | 248500 | 174 |
| 473 | 20240418 | 112400 | 23007188500 | 248500 | 248500 | 249000 | 248500 | 233 |
| 474 | 20240418 | 112300 | 22949280000 | 248500 | 248500 | 249000 | 248500 | 394 |
| 475 | 20240418 | 112200 | 22851269000 | 249000 | 249000 | 249000 | 248500 | 53 |
| 476 | 20240418 | 112100 | 22838085500 | 249000 | 248500 | 249000 | 248000 | 176 |
| 477 | 20240418 | 112000 | 22794350500 | 248500 | 248500 | 248500 | 248000 | 54 |
| 478 | 20240418 | 111900 | 22780942000 | 248500 | 248000 | 249000 | 248000 | 40 |
| 479 | 20240418 | 111800 | 22771002000 | 248500 | 248500 | 249000 | 248000 | 363 |
| 480 | 20240418 | 111700 | 22680791000 | 248500 | 248500 | 249000 | 248500 | 405 |
| 481 | 20240418 | 111600 | 22580105500 | 249000 | 248000 | 249000 | 248000 | 562 |
| 482 | 20240418 | 111500 | 22440467000 | 248500 | 248000 | 248500 | 248000 | 42 |
| 483 | 20240418 | 111400 | 22430044000 | 248500 | 248000 | 248500 | 248000 | 230 |
| 484 | 20240418 | 111300 | 22372927000 | 248500 | 248500 | 248500 | 248000 | 389 |
| 485 | 20240418 | 111200 | 22276289000 | 248000 | 248500 | 248500 | 248000 | 54 |
| 486 | 20240418 | 111100 | 22262887000 | 248500 | 247500 | 248500 | 247500 | 228 |
| 487 | 20240418 | 111000 | 22206341000 | 248000 | 246500 | 248000 | 246000 | 292 |
| 488 | 20240418 | 110900 | 22134125500 | 246500 | 246000 | 247000 | 246000 | 375 |
| 489 | 20240418 | 110800 | 22041800000 | 246000 | 247000 | 247000 | 246000 | 336 |
| 490 | 20240418 | 110700 | 21958968000 | 247000 | 246500 | 247000 | 246500 | 118 |
| 491 | 20240418 | 110600 | 21929868000 | 246500 | 248000 | 248000 | 246500 | 1327 |
| 492 | 20240418 | 110500 | 21601351000 | 248500 | 248000 | 248500 | 248000 | 138 |
| 493 | 20240418 | 110400 | 21567064500 | 248500 | 248000 | 248500 | 248000 | 256 |
| 494 | 20240418 | 110300 | 21503455500 | 248000 | 248000 | 248500 | 248000 | 287 |
| 495 | 20240418 | 110200 | 21432143000 | 248500 | 248500 | 248500 | 248000 | 142 |
| 496 | 20240418 | 110100 | 21396893000 | 248000 | 248000 | 249000 | 248000 | 1071 |
| 497 | 20240418 | 110000 | 21130792000 | 248500 | 247500 | 248500 | 247500 | 325 |
| 498 | 20240418 | 105900 | 21050194000 | 247500 | 247000 | 247500 | 246500 | 499 |
| 499 | 20240418 | 105800 | 20926878500 | 247000 | 247000 | 247000 | 245500 | 359 |
| 500 | 20240418 | 105700 | 20838534000 | 247000 | 246000 | 247000 | 246000 | 98 |
| 501 | 20240418 | 105600 | 20814399500 | 247000 | 247500 | 247500 | 246000 | 149 |
| 502 | 20240418 | 105500 | 20777697500 | 246500 | 247000 | 247500 | 246000 | 173 |
| 503 | 20240418 | 105400 | 20735043500 | 246500 | 247000 | 247500 | 246500 | 159 |
| 504 | 20240418 | 105300 | 20695816500 | 247000 | 247000 | 248000 | 246500 | 244 |
| 505 | 20240418 | 105200 | 20635511000 | 247000 | 248000 | 248000 | 246500 | 427 |
| 506 | 20240418 | 105100 | 20529854000 | 247500 | 247500 | 248500 | 246500 | 3760 |
| 507 | 20240418 | 105000 | 19597456500 | 247000 | 246500 | 247000 | 246500 | 1272 |
| 508 | 20240418 | 104900 | 19283306000 | 246500 | 245500 | 247000 | 245500 | 1217 |
| 509 | 20240418 | 104800 | 18983721500 | 246000 | 245500 | 246000 | 245000 | 202 |
| 510 | 20240418 | 104700 | 18934059500 | 245000 | 244500 | 246000 | 244500 | 1129 |
| 511 | 20240418 | 104600 | 18656439500 | 245500 | 245000 | 245500 | 244500 | 145 |
| 512 | 20240418 | 104500 | 18620859000 | 245500 | 245500 | 245500 | 245000 | 67 |
| 513 | 20240418 | 104400 | 18604434500 | 245000 | 244500 | 245000 | 244500 | 25 |
| 514 | 20240418 | 104300 | 18598313500 | 244500 | 244500 | 245500 | 244500 | 37 |
| 515 | 20240418 | 104200 | 18589252000 | 245000 | 245500 | 245500 | 244500 | 152 |
| 516 | 20240418 | 104100 | 18552070000 | 245500 | 245500 | 246000 | 245500 | 107 |
| 517 | 20240418 | 104000 | 18525797000 | 245500 | 244500 | 245500 | 244500 | 1120 |
| 518 | 20240418 | 103900 | 18251108000 | 244500 | 244500 | 245000 | 244500 | 20 |
| 519 | 20240418 | 103800 | 18246216500 | 245000 | 244500 | 245000 | 244500 | 208 |
| 520 | 20240418 | 103700 | 18195303500 | 245000 | 245000 | 245000 | 244500 | 285 |
| 521 | 20240418 | 103600 | 18125539000 | 245000 | 244500 | 245000 | 244500 | 96 |
| 522 | 20240418 | 103500 | 18102066000 | 244500 | 244500 | 245000 | 244500 | 104 |
| 523 | 20240418 | 103400 | 18076619000 | 245000 | 244500 | 245000 | 244500 | 255 |
| 524 | 20240418 | 103300 | 18014246500 | 244500 | 245000 | 245000 | 244500 | 53 |
| 525 | 20240418 | 103200 | 18001284500 | 244500 | 245000 | 245500 | 244500 | 495 |
| 526 | 20240418 | 103100 | 17880007000 | 245000 | 245500 | 245500 | 245000 | 344 |
| 527 | 20240418 | 103000 | 17795587500 | 245000 | 244500 | 245500 | 244500 | 702 |
| 528 | 20240418 | 102900 | 17623520500 | 244500 | 244500 | 245000 | 244000 | 203 |
| 529 | 20240418 | 102800 | 17573828500 | 244000 | 244500 | 244500 | 244000 | 148 |
| 530 | 20240418 | 102700 | 17537653500 | 244500 | 244000 | 244500 | 243000 | 155 |
| 531 | 20240418 | 102600 | 17499882500 | 243500 | 244000 | 244000 | 243500 | 69 |
| 532 | 20240418 | 102500 | 17483073000 | 244000 | 244000 | 244000 | 243000 | 160 |
| 533 | 20240418 | 102400 | 17444097000 | 243500 | 243500 | 244000 | 243000 | 402 |
| 534 | 20240418 | 102300 | 17346037000 | 243500 | 243500 | 243500 | 243000 | 85 |
| 535 | 20240418 | 102200 | 17325369000 | 243500 | 243000 | 243500 | 242500 | 85 |
| 536 | 20240418 | 102100 | 17304717500 | 243000 | 242500 | 243000 | 242500 | 179 |
| 537 | 20240418 | 102000 | 17261249000 | 243000 | 242500 | 243000 | 242500 | 61 |
| 538 | 20240418 | 101900 | 17246449000 | 243000 | 242000 | 243000 | 242000 | 89 |
| 539 | 20240418 | 101800 | 17224868000 | 242500 | 242500 | 243000 | 242000 | 286 |
| 540 | 20240418 | 101700 | 17155468000 | 243000 | 243500 | 243500 | 242500 | 1314 |
| 541 | 20240418 | 101600 | 16835764500 | 243500 | 243500 | 244000 | 243500 | 207 |
| 542 | 20240418 | 101500 | 16785324000 | 244000 | 243500 | 244000 | 243000 | 60 |
| 543 | 20240418 | 101400 | 16770719000 | 243500 | 244000 | 244000 | 243500 | 355 |
| 544 | 20240418 | 101300 | 16684269500 | 243500 | 243500 | 243500 | 243000 | 294 |
| 545 | 20240418 | 101200 | 16612716500 | 243500 | 243000 | 243500 | 242500 | 56 |
| 546 | 20240418 | 101100 | 16599112000 | 243000 | 243000 | 243000 | 242500 | 113 |
| 547 | 20240418 | 101000 | 16571667000 | 243000 | 242500 | 243000 | 242500 | 122 |
| 548 | 20240418 | 100900 | 16542070000 | 242500 | 242500 | 242500 | 242000 | 51 |
| 549 | 20240418 | 100800 | 16529707000 | 242500 | 242500 | 243000 | 242000 | 209 |
| 550 | 20240418 | 100700 | 16479037000 | 243000 | 244500 | 245000 | 242500 | 2538 |
| 551 | 20240418 | 100600 | 15860070500 | 244500 | 244500 | 245000 | 244500 | 40 |
| 552 | 20240418 | 100500 | 15850280500 | 244500 | 244500 | 245000 | 244500 | 57 |
| 553 | 20240418 | 100400 | 15836342000 | 245000 | 245000 | 245500 | 244500 | 277 |
| 554 | 20240418 | 100300 | 15768477000 | 244500 | 245500 | 245500 | 244500 | 754 |
| 555 | 20240418 | 100200 | 15583644000 | 245500 | 245500 | 246000 | 245000 | 763 |
| 556 | 20240418 | 100100 | 15396216000 | 245000 | 244500 | 245500 | 244500 | 224 |
| 557 | 20240418 | 100000 | 15341332500 | 244500 | 244000 | 245000 | 244000 | 50 |
| 558 | 20240418 | 095900 | 15329102000 | 244000 | 244000 | 245000 | 244000 | 409 |
| 559 | 20240418 | 095800 | 15229152000 | 244000 | 244500 | 245000 | 244000 | 750 |
| 560 | 20240418 | 095700 | 15045743000 | 244500 | 244000 | 244500 | 244000 | 692 |
| 561 | 20240418 | 095600 | 14876804500 | 244000 | 244500 | 244500 | 244000 | 301 |
| 562 | 20240418 | 095500 | 14803251000 | 244500 | 244000 | 244500 | 243500 | 610 |
| 563 | 20240418 | 095400 | 14654406000 | 244500 | 245000 | 245500 | 244500 | 369 |
| 564 | 20240418 | 095300 | 14564090000 | 245000 | 244500 | 245500 | 244500 | 2265 |
| 565 | 20240418 | 095200 | 14008553000 | 244500 | 244000 | 245000 | 244000 | 783 |
| 566 | 20240418 | 095100 | 13817197000 | 244000 | 242500 | 244500 | 242500 | 1553 |
| 567 | 20240418 | 095000 | 13438428500 | 242500 | 241500 | 243000 | 241000 | 931 |
| 568 | 20240418 | 094900 | 13213115000 | 241500 | 241000 | 241500 | 240500 | 228 |
| 569 | 20240418 | 094800 | 13158237000 | 241000 | 240500 | 241000 | 239500 | 2315 |
| 570 | 20240418 | 094700 | 12603232500 | 240500 | 241000 | 241500 | 240500 | 1190 |
| 571 | 20240418 | 094600 | 12316861500 | 241000 | 241000 | 241500 | 240500 | 402 |
| 572 | 20240418 | 094500 | 12219997500 | 241500 | 241000 | 241500 | 240500 | 278 |
| 573 | 20240418 | 094400 | 12153003000 | 241000 | 241000 | 241500 | 240500 | 455 |
| 574 | 20240418 | 094300 | 12043357000 | 241000 | 241000 | 241500 | 240500 | 350 |
| 575 | 20240418 | 094200 | 11959037000 | 241000 | 242500 | 242500 | 240000 | 5587 |
| 576 | 20240418 | 094100 | 10613228000 | 242500 | 242500 | 243000 | 242000 | 180 |
| 577 | 20240418 | 094000 | 10569575500 | 242000 | 243000 | 243500 | 241500 | 243 |
| 578 | 20240418 | 093900 | 10510764000 | 243500 | 243500 | 244000 | 242000 | 3215 |
| 579 | 20240418 | 093800 | 9731384500 | 243500 | 243500 | 244000 | 243500 | 291 |
| 580 | 20240418 | 093700 | 9660507000 | 244000 | 244000 | 244500 | 243500 | 162 |
| 581 | 20240418 | 093600 | 9620999000 | 244000 | 243500 | 244500 | 243000 | 339 |
| 582 | 20240418 | 093500 | 9538513000 | 243500 | 245000 | 245000 | 243000 | 777 |
| 583 | 20240418 | 093400 | 9349126500 | 245000 | 245000 | 245500 | 244000 | 1196 |
| 584 | 20240418 | 093300 | 9056590500 | 245000 | 244500 | 245000 | 244000 | 614 |
| 585 | 20240418 | 093200 | 8906479000 | 244500 | 245000 | 245000 | 244000 | 478 |
| 586 | 20240418 | 093100 | 8789743000 | 244000 | 245000 | 245500 | 244000 | 1621 |
| 587 | 20240418 | 093000 | 8392832500 | 244500 | 244000 | 245000 | 244000 | 240 |
| 588 | 20240418 | 092900 | 8334170000 | 244000 | 245000 | 245000 | 244000 | 815 |
| 589 | 20240418 | 092800 | 8134933000 | 245000 | 244000 | 245000 | 244000 | 1853 |
| 590 | 20240418 | 092700 | 7681809000 | 244000 | 243000 | 244000 | 242500 | 559 |
| 591 | 20240418 | 092600 | 7545997500 | 243000 | 242500 | 243500 | 242500 | 275 |
| 592 | 20240418 | 092500 | 7479208000 | 243000 | 243500 | 243500 | 242500 | 163 |
| 593 | 20240418 | 092400 | 7439603500 | 243000 | 243500 | 243500 | 242500 | 151 |
| 594 | 20240418 | 092300 | 7402952500 | 243500 | 243500 | 243500 | 242500 | 1253 |
| 595 | 20240418 | 092200 | 7098449500 | 243500 | 243000 | 243500 | 243000 | 145 |
| 596 | 20240418 | 092100 | 7063147500 | 243000 | 243500 | 243500 | 242500 | 172 |
| 597 | 20240418 | 092000 | 7021307000 | 243500 | 243500 | 243500 | 242500 | 102 |
| 598 | 20240418 | 091900 | 6996486500 | 243500 | 241500 | 243500 | 241500 | 79 |
| 599 | 20240418 | 091800 | 6977318000 | 241500 | 241500 | 243000 | 241000 | 314 |
| 600 | 20240418 | 091700 | 6901494500 | 241500 | 243000 | 243000 | 241000 | 975 |
| 601 | 20240418 | 091600 | 6665899500 | 242500 | 243000 | 243000 | 242000 | 116 |
| 602 | 20240418 | 091500 | 6637799500 | 242000 | 243000 | 243500 | 242000 | 990 |
| 603 | 20240418 | 091400 | 6397798000 | 243000 | 243000 | 243500 | 242500 | 139 |
| 604 | 20240418 | 091300 | 6364065000 | 242500 | 244500 | 244500 | 242500 | 1754 |
| 605 | 20240418 | 091200 | 5937979500 | 244500 | 244500 | 245000 | 244000 | 1286 |
| 606 | 20240418 | 091100 | 5623649500 | 244500 | 242500 | 244500 | 242000 | 2365 |
| 607 | 20240418 | 091000 | 5049073500 | 242500 | 242000 | 242500 | 242000 | 273 |
| 608 | 20240418 | 090900 | 4982968000 | 241500 | 242500 | 242500 | 241000 | 1082 |
| 609 | 20240418 | 090800 | 4721239500 | 242000 | 242500 | 242500 | 241500 | 402 |
| 610 | 20240418 | 090700 | 4623928000 | 242500 | 240500 | 242500 | 240500 | 422 |
| 611 | 20240418 | 090600 | 4522002000 | 240500 | 242000 | 243000 | 240000 | 1325 |
| 612 | 20240418 | 090500 | 4201783500 | 241500 | 241000 | 243000 | 240500 | 1548 |
| 613 | 20240418 | 090400 | 3827417500 | 240500 | 239000 | 240500 | 238500 | 2321 |
| 614 | 20240418 | 090300 | 3271102500 | 239000 | 240500 | 241500 | 239000 | 1131 |
| 615 | 20240418 | 090200 | 2999741000 | 241000 | 239500 | 242000 | 238500 | 3101 |
| 616 | 20240418 | 090100 | 2255481500 | 240000 | 241500 | 241500 | 239500 | 3822 |
| 617 | 20240418 | 090000 | 1336612500 | 241000 | 242000 | 242000 | 240000 | 5534 |