34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 183900 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 16035 |
| 3 | 20240412 | 183800 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 4 | 20240412 | 183700 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 5 | 20240412 | 183600 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 6 | 20240412 | 183500 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 7 | 20240412 | 183400 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 8 | 20240412 | 183300 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 9 | 20240412 | 183200 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 10 | 20240412 | 183100 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 11 | 20240412 | 183000 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 12 | 20240412 | 182900 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 13 | 20240412 | 182800 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 14 | 20240412 | 182700 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 15 | 20240412 | 182600 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 16 | 20240412 | 182500 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 17 | 20240412 | 182400 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 18 | 20240412 | 182300 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 19 | 20240412 | 182200 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 20 | 20240412 | 182100 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 21 | 20240412 | 182000 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 22 | 20240412 | 181900 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 23 | 20240412 | 181800 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 24 | 20240412 | 181700 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 25 | 20240412 | 181600 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 26 | 20240412 | 181500 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 27 | 20240412 | 181400 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 28 | 20240412 | 181300 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 29 | 20240412 | 181200 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 30 | 20240412 | 181100 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 31 | 20240412 | 181000 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 32 | 20240412 | 180900 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 16035 |
| 33 | 20240412 | 180800 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 34 | 20240412 | 180700 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 35 | 20240412 | 180600 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 36 | 20240412 | 180500 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 37 | 20240412 | 180400 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 38 | 20240412 | 180300 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 39 | 20240412 | 180200 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 40 | 20240412 | 180100 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 41 | 20240412 | 180000 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 42 | 20240412 | 175900 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 43 | 20240412 | 175800 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 44 | 20240412 | 175700 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 45 | 20240412 | 175600 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 46 | 20240412 | 175500 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 47 | 20240412 | 175400 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 48 | 20240412 | 175300 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 49 | 20240412 | 175200 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 50 | 20240412 | 175100 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 51 | 20240412 | 175000 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 52 | 20240412 | 174900 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 53 | 20240412 | 174800 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 54 | 20240412 | 174700 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 55 | 20240412 | 174600 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 56 | 20240412 | 174500 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 57 | 20240412 | 174400 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 58 | 20240412 | 174300 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 59 | 20240412 | 174200 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 60 | 20240412 | 174100 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 61 | 20240412 | 174000 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 62 | 20240412 | 173900 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 16035 |
| 63 | 20240412 | 173800 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 64 | 20240412 | 173700 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 65 | 20240412 | 173600 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 66 | 20240412 | 173500 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 67 | 20240412 | 173400 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 68 | 20240412 | 173300 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 69 | 20240412 | 173200 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 70 | 20240412 | 173100 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 71 | 20240412 | 173000 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 72 | 20240412 | 172900 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 73 | 20240412 | 172800 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 74 | 20240412 | 172700 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 75 | 20240412 | 172600 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 76 | 20240412 | 172500 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 77 | 20240412 | 172400 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 78 | 20240412 | 172300 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 79 | 20240412 | 172200 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 80 | 20240412 | 172100 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 81 | 20240412 | 172000 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 82 | 20240412 | 171900 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 83 | 20240412 | 171800 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 84 | 20240412 | 171700 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 85 | 20240412 | 171600 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 86 | 20240412 | 171500 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 87 | 20240412 | 171400 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 88 | 20240412 | 171300 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 89 | 20240412 | 171200 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 90 | 20240412 | 171100 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 91 | 20240412 | 171000 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 92 | 20240412 | 170900 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 16035 |
| 93 | 20240412 | 170800 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 94 | 20240412 | 170700 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 95 | 20240412 | 170600 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 96 | 20240412 | 170500 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 97 | 20240412 | 170400 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 98 | 20240412 | 170300 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 99 | 20240412 | 170200 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 100 | 20240412 | 170100 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 101 | 20240412 | 170000 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 102 | 20240412 | 165900 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 103 | 20240412 | 165800 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 104 | 20240412 | 165700 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 105 | 20240412 | 165600 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 106 | 20240412 | 165500 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 107 | 20240412 | 165400 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 108 | 20240412 | 165300 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 109 | 20240412 | 165200 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 110 | 20240412 | 165100 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 111 | 20240412 | 165000 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 112 | 20240412 | 164900 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 113 | 20240412 | 164800 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 114 | 20240412 | 164700 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 115 | 20240412 | 164600 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 116 | 20240412 | 164500 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 117 | 20240412 | 164400 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 118 | 20240412 | 164300 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 119 | 20240412 | 164200 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 120 | 20240412 | 164100 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 121 | 20240412 | 164000 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 122 | 20240412 | 163900 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 16035 |
| 123 | 20240412 | 163800 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 124 | 20240412 | 163700 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 125 | 20240412 | 163600 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 126 | 20240412 | 163500 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 127 | 20240412 | 163400 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 128 | 20240412 | 163300 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 129 | 20240412 | 163200 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 130 | 20240412 | 163100 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 131 | 20240412 | 163000 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 132 | 20240412 | 162900 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 133 | 20240412 | 162800 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 134 | 20240412 | 162700 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 135 | 20240412 | 162600 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 136 | 20240412 | 162500 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 137 | 20240412 | 162400 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 138 | 20240412 | 162300 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 139 | 20240412 | 162200 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 140 | 20240412 | 162100 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 141 | 20240412 | 162000 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 142 | 20240412 | 161900 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 143 | 20240412 | 161800 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 144 | 20240412 | 161700 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 145 | 20240412 | 161600 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 146 | 20240412 | 161500 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 147 | 20240412 | 161400 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 148 | 20240412 | 161300 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 149 | 20240412 | 161200 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 150 | 20240412 | 161100 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 151 | 20240412 | 161000 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 152 | 20240412 | 160900 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 16035 |
| 153 | 20240412 | 160800 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 154 | 20240412 | 160700 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 155 | 20240412 | 160600 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 156 | 20240412 | 160500 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 157 | 20240412 | 160400 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 158 | 20240412 | 160300 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 159 | 20240412 | 160200 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 160 | 20240412 | 160100 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 161 | 20240412 | 160000 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 162 | 20240412 | 155900 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 163 | 20240412 | 155800 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 164 | 20240412 | 155700 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 165 | 20240412 | 155600 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 166 | 20240412 | 155500 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 167 | 20240412 | 155400 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 168 | 20240412 | 155300 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 169 | 20240412 | 155200 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 170 | 20240412 | 155100 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 171 | 20240412 | 155000 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 172 | 20240412 | 154900 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 173 | 20240412 | 154800 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 174 | 20240412 | 154700 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 175 | 20240412 | 154600 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 176 | 20240412 | 154500 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 177 | 20240412 | 154400 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 178 | 20240412 | 154300 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 179 | 20240412 | 154200 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 180 | 20240412 | 154100 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 181 | 20240412 | 154000 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 182 | 20240412 | 153900 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 16035 |
| 183 | 20240412 | 153800 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 184 | 20240412 | 153700 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 185 | 20240412 | 153600 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 186 | 20240412 | 153500 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 187 | 20240412 | 153400 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 188 | 20240412 | 153300 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 189 | 20240412 | 153200 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 190 | 20240412 | 153100 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 191 | 20240412 | 153000 | 100663946000 | 268000 | 268000 | 268000 | 268000 | 16035 |
| 192 | 20240412 | 152900 | 96366566000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 193 | 20240412 | 152800 | 96366566000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 194 | 20240412 | 152700 | 96366566000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 195 | 20240412 | 152600 | 96366566000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 196 | 20240412 | 152500 | 96366566000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 197 | 20240412 | 152400 | 96366566000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 198 | 20240412 | 152300 | 96366566000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 199 | 20240412 | 152200 | 96366566000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 200 | 20240412 | 152100 | 96366566000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 201 | 20240412 | 152000 | 96366566000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 202 | 20240412 | 151900 | 96366566000 | 268500 | 268000 | 268500 | 268000 | 4271 |
| 203 | 20240412 | 151800 | 95221774500 | 268500 | 268500 | 268500 | 268000 | 4836 |
| 204 | 20240412 | 151700 | 93925338000 | 268500 | 268000 | 268500 | 268000 | 1625 |
| 205 | 20240412 | 151600 | 93489222500 | 268000 | 268500 | 268500 | 268000 | 620 |
| 206 | 20240412 | 151500 | 93322931500 | 268000 | 268500 | 268500 | 268000 | 982 |
| 207 | 20240412 | 151400 | 93059517000 | 268500 | 268500 | 268500 | 268000 | 1507 |
| 208 | 20240412 | 151300 | 92655238500 | 268500 | 268500 | 268500 | 268000 | 1490 |
| 209 | 20240412 | 151200 | 92255793500 | 268500 | 268500 | 269000 | 268000 | 3547 |
| 210 | 20240412 | 151100 | 91303389500 | 268500 | 269000 | 269000 | 268500 | 904 |
| 211 | 20240412 | 151000 | 91060521000 | 268500 | 268500 | 269000 | 268500 | 653 |
| 212 | 20240412 | 150900 | 90885130000 | 269000 | 269000 | 269000 | 268500 | 1115 |
| 213 | 20240412 | 150800 | 90585729500 | 269000 | 269000 | 269000 | 268500 | 758 |
| 214 | 20240412 | 150700 | 90382117500 | 269000 | 268500 | 269000 | 268500 | 316 |
| 215 | 20240412 | 150600 | 90297202500 | 268500 | 268500 | 269000 | 268500 | 612 |
| 216 | 20240412 | 150500 | 90132701500 | 269000 | 268500 | 269000 | 268500 | 290 |
| 217 | 20240412 | 150400 | 90054783500 | 269000 | 269000 | 269000 | 268500 | 476 |
| 218 | 20240412 | 150300 | 89926798500 | 268500 | 268500 | 269000 | 268500 | 845 |
| 219 | 20240412 | 150200 | 89699903000 | 268500 | 268500 | 269000 | 268500 | 475 |
| 220 | 20240412 | 150100 | 89572267500 | 268500 | 269000 | 269000 | 268500 | 398 |
| 221 | 20240412 | 150000 | 89465304500 | 269000 | 269000 | 269000 | 268500 | 441 |
| 222 | 20240412 | 145900 | 89346786500 | 268500 | 268500 | 269000 | 268500 | 896 |
| 223 | 20240412 | 145800 | 89106201000 | 269000 | 268500 | 269000 | 268500 | 323 |
| 224 | 20240412 | 145700 | 89019431500 | 269000 | 268500 | 269000 | 268500 | 246 |
| 225 | 20240412 | 145600 | 88953310000 | 268500 | 268500 | 269000 | 268000 | 2830 |
| 226 | 20240412 | 145500 | 88193515500 | 268500 | 268000 | 268500 | 268000 | 538 |
| 227 | 20240412 | 145400 | 88049163000 | 268000 | 268500 | 268500 | 268000 | 502 |
| 228 | 20240412 | 145300 | 87914530000 | 268500 | 268500 | 269000 | 268000 | 5128 |
| 229 | 20240412 | 145200 | 86537569000 | 268500 | 268500 | 269000 | 268500 | 593 |
| 230 | 20240412 | 145100 | 86378281500 | 269000 | 268500 | 269000 | 268500 | 452 |
| 231 | 20240412 | 145000 | 86256842000 | 269000 | 268500 | 269000 | 268500 | 493 |
| 232 | 20240412 | 144900 | 86124362500 | 268500 | 269000 | 269500 | 268500 | 7027 |
| 233 | 20240412 | 144800 | 84234209000 | 269000 | 269000 | 269500 | 269000 | 2547 |
| 234 | 20240412 | 144700 | 83549029500 | 269000 | 269000 | 269500 | 269000 | 886 |
| 235 | 20240412 | 144600 | 83310565000 | 269500 | 269500 | 269500 | 269000 | 1142 |
| 236 | 20240412 | 144500 | 83003242500 | 269000 | 269000 | 269500 | 269000 | 535 |
| 237 | 20240412 | 144400 | 82859252500 | 269000 | 269000 | 269500 | 269000 | 877 |
| 238 | 20240412 | 144300 | 82623239500 | 269000 | 269500 | 269500 | 269000 | 153 |
| 239 | 20240412 | 144200 | 82582057500 | 269000 | 269000 | 269500 | 269000 | 599 |
| 240 | 20240412 | 144100 | 82420908000 | 269000 | 269500 | 269500 | 269000 | 222 |
| 241 | 20240412 | 144000 | 82361144000 | 269500 | 269500 | 269500 | 269000 | 206 |
| 242 | 20240412 | 143900 | 82305662000 | 269500 | 269500 | 269500 | 269000 | 372 |
| 243 | 20240412 | 143800 | 82205546500 | 269500 | 269500 | 269500 | 269000 | 667 |
| 244 | 20240412 | 143700 | 82025935500 | 269500 | 269000 | 269500 | 269000 | 177 |
| 245 | 20240412 | 143600 | 81978275000 | 269500 | 269500 | 269500 | 269000 | 573 |
| 246 | 20240412 | 143500 | 81823868500 | 269000 | 269500 | 269500 | 269000 | 431 |
| 247 | 20240412 | 143400 | 81707869500 | 269500 | 269500 | 269500 | 269000 | 274 |
| 248 | 20240412 | 143300 | 81634077500 | 269500 | 269500 | 269500 | 269000 | 478 |
| 249 | 20240412 | 143200 | 81505315000 | 269500 | 269000 | 269500 | 269000 | 356 |
| 250 | 20240412 | 143100 | 81409392000 | 269000 | 269500 | 269500 | 269000 | 238 |
| 251 | 20240412 | 143000 | 81345278500 | 269500 | 269500 | 269500 | 269000 | 230 |
| 252 | 20240412 | 142900 | 81283318000 | 269500 | 270000 | 270000 | 269000 | 239 |
| 253 | 20240412 | 142800 | 81218927500 | 269500 | 269500 | 270000 | 269500 | 617 |
| 254 | 20240412 | 142700 | 81052630500 | 269500 | 269500 | 270000 | 269500 | 124 |
| 255 | 20240412 | 142600 | 81019185500 | 269500 | 270000 | 270000 | 269500 | 241 |
| 256 | 20240412 | 142500 | 80954212500 | 269500 | 269500 | 270000 | 269000 | 561 |
| 257 | 20240412 | 142400 | 80803041000 | 269500 | 269000 | 269500 | 269000 | 321 |
| 258 | 20240412 | 142300 | 80716569000 | 269500 | 269500 | 269500 | 269000 | 645 |
| 259 | 20240412 | 142200 | 80542793000 | 269500 | 269500 | 269500 | 269000 | 204 |
| 260 | 20240412 | 142100 | 80487849500 | 269500 | 269500 | 269500 | 269000 | 406 |
| 261 | 20240412 | 142000 | 80378486500 | 269500 | 269500 | 270000 | 269500 | 671 |
| 262 | 20240412 | 141900 | 80197645500 | 269500 | 269500 | 270000 | 269000 | 2103 |
| 263 | 20240412 | 141800 | 79630901000 | 269500 | 269500 | 270000 | 269500 | 296 |
| 264 | 20240412 | 141700 | 79551104500 | 270000 | 269500 | 270000 | 269500 | 191 |
| 265 | 20240412 | 141600 | 79499606000 | 269500 | 269500 | 270000 | 269500 | 239 |
| 266 | 20240412 | 141500 | 79435184000 | 269500 | 270000 | 270000 | 269500 | 340 |
| 267 | 20240412 | 141400 | 79343512500 | 269500 | 270000 | 270000 | 269500 | 490 |
| 268 | 20240412 | 141300 | 79211449000 | 269500 | 269500 | 270000 | 269500 | 872 |
| 269 | 20240412 | 141200 | 78976440000 | 270000 | 270000 | 270000 | 269500 | 479 |
| 270 | 20240412 | 141100 | 78847305500 | 269500 | 270000 | 270000 | 269500 | 207 |
| 271 | 20240412 | 141000 | 78791481000 | 270000 | 269500 | 270000 | 269500 | 471 |
| 272 | 20240412 | 140900 | 78664341000 | 269500 | 270000 | 270000 | 269500 | 209 |
| 273 | 20240412 | 140800 | 78607954500 | 270000 | 270000 | 270000 | 269500 | 130 |
| 274 | 20240412 | 140700 | 78572896000 | 270000 | 269500 | 270000 | 269500 | 322 |
| 275 | 20240412 | 140600 | 78486040000 | 269500 | 269500 | 270000 | 269500 | 375 |
| 276 | 20240412 | 140500 | 78384931000 | 270000 | 270000 | 270000 | 269500 | 275 |
| 277 | 20240412 | 140400 | 78310698000 | 270000 | 270000 | 270000 | 269500 | 753 |
| 278 | 20240412 | 140300 | 78107391500 | 270000 | 270000 | 270000 | 269500 | 591 |
| 279 | 20240412 | 140200 | 77947903500 | 270000 | 269500 | 270000 | 269500 | 582 |
| 280 | 20240412 | 140100 | 77790777500 | 269500 | 269500 | 270000 | 269500 | 272 |
| 281 | 20240412 | 140000 | 77717437500 | 269500 | 270000 | 270000 | 269500 | 167 |
| 282 | 20240412 | 135900 | 77672398000 | 270000 | 270000 | 270000 | 269500 | 244 |
| 283 | 20240412 | 135800 | 77606553500 | 270000 | 269500 | 270000 | 269500 | 768 |
| 284 | 20240412 | 135700 | 77399504500 | 269500 | 269500 | 270000 | 269500 | 681 |
| 285 | 20240412 | 135600 | 77215961500 | 270000 | 269500 | 270000 | 269500 | 226 |
| 286 | 20240412 | 135500 | 77155006500 | 269500 | 270000 | 270000 | 269500 | 422 |
| 287 | 20240412 | 135400 | 77041192500 | 269500 | 270000 | 270000 | 269500 | 699 |
| 288 | 20240412 | 135300 | 76852485000 | 270000 | 270000 | 270000 | 269500 | 382 |
| 289 | 20240412 | 135200 | 76749465500 | 269500 | 270000 | 270500 | 269500 | 862 |
| 290 | 20240412 | 135100 | 76516738500 | 270500 | 270000 | 270500 | 269500 | 1311 |
| 291 | 20240412 | 135000 | 76162767500 | 270000 | 270500 | 270500 | 270000 | 1110 |
| 292 | 20240412 | 134900 | 75862945000 | 270000 | 270500 | 270500 | 270000 | 107 |
| 293 | 20240412 | 134800 | 75834045000 | 270000 | 270500 | 270500 | 270000 | 151 |
| 294 | 20240412 | 134700 | 75793254000 | 270500 | 270500 | 270500 | 270000 | 118 |
| 295 | 20240412 | 134600 | 75761347000 | 270000 | 270000 | 270500 | 270000 | 208 |
| 296 | 20240412 | 134500 | 75705169000 | 270000 | 270500 | 270500 | 270000 | 198 |
| 297 | 20240412 | 134400 | 75651705500 | 270500 | 270500 | 270500 | 270000 | 78 |
| 298 | 20240412 | 134300 | 75630634500 | 270500 | 270500 | 270500 | 270000 | 140 |
| 299 | 20240412 | 134200 | 75592821500 | 270000 | 270000 | 270500 | 270000 | 579 |
| 300 | 20240412 | 134100 | 75436484500 | 270000 | 270500 | 270500 | 270000 | 178 |
| 301 | 20240412 | 134000 | 75388400000 | 270500 | 270000 | 270500 | 270000 | 65 |
| 302 | 20240412 | 133900 | 75370829500 | 270000 | 270000 | 270500 | 270000 | 290 |
| 303 | 20240412 | 133800 | 75292511000 | 270000 | 270000 | 270500 | 270000 | 377 |
| 304 | 20240412 | 133700 | 75190710500 | 270000 | 270000 | 270500 | 270000 | 245 |
| 305 | 20240412 | 133600 | 75124556000 | 270000 | 270000 | 270500 | 270000 | 321 |
| 306 | 20240412 | 133500 | 75037873500 | 270000 | 269500 | 270500 | 269500 | 2256 |
| 307 | 20240412 | 133400 | 74429501500 | 270000 | 270000 | 270000 | 269500 | 140 |
| 308 | 20240412 | 133300 | 74391723000 | 270000 | 270000 | 270000 | 269500 | 146 |
| 309 | 20240412 | 133200 | 74352337500 | 269500 | 270000 | 270000 | 269500 | 661 |
| 310 | 20240412 | 133100 | 74173923000 | 270000 | 270000 | 270500 | 269500 | 2151 |
| 311 | 20240412 | 133000 | 73593149000 | 270000 | 270000 | 270500 | 270000 | 508 |
| 312 | 20240412 | 132900 | 73455969500 | 270000 | 270500 | 270500 | 270000 | 238 |
| 313 | 20240412 | 132800 | 73391677500 | 270500 | 270500 | 270500 | 270000 | 188 |
| 314 | 20240412 | 132700 | 73340898000 | 270500 | 270000 | 270500 | 270000 | 171 |
| 315 | 20240412 | 132600 | 73294717000 | 270000 | 270500 | 270500 | 270000 | 299 |
| 316 | 20240412 | 132500 | 73213923500 | 270000 | 270000 | 270500 | 270000 | 85 |
| 317 | 20240412 | 132400 | 73190968000 | 270000 | 270500 | 270500 | 270000 | 227 |
| 318 | 20240412 | 132300 | 73129642000 | 270000 | 270500 | 270500 | 270000 | 93 |
| 319 | 20240412 | 132200 | 73104497000 | 270500 | 270000 | 270500 | 270000 | 52 |
| 320 | 20240412 | 132100 | 73090447000 | 270000 | 270500 | 270500 | 270000 | 217 |
| 321 | 20240412 | 132000 | 73031843500 | 270500 | 270500 | 270500 | 270000 | 102 |
| 322 | 20240412 | 131900 | 73004284500 | 270500 | 270500 | 270500 | 270000 | 272 |
| 323 | 20240412 | 131800 | 72930748500 | 270000 | 270000 | 270500 | 270000 | 365 |
| 324 | 20240412 | 131700 | 72832156000 | 270500 | 270500 | 270500 | 270000 | 181 |
| 325 | 20240412 | 131600 | 72783258500 | 270500 | 270000 | 270500 | 270000 | 142 |
| 326 | 20240412 | 131500 | 72744891000 | 270000 | 270500 | 270500 | 270000 | 407 |
| 327 | 20240412 | 131400 | 72634857500 | 270500 | 270000 | 270500 | 270000 | 299 |
| 328 | 20240412 | 131300 | 72554046500 | 270500 | 270500 | 270500 | 270000 | 419 |
| 329 | 20240412 | 131200 | 72440889000 | 270000 | 270500 | 270500 | 270000 | 365 |
| 330 | 20240412 | 131100 | 72342204000 | 270000 | 270500 | 270500 | 270000 | 474 |
| 331 | 20240412 | 131000 | 72214102000 | 270500 | 270000 | 270500 | 270000 | 102 |
| 332 | 20240412 | 130900 | 72186514000 | 270000 | 269500 | 270500 | 269500 | 544 |
| 333 | 20240412 | 130800 | 72039646500 | 269500 | 269500 | 270000 | 269500 | 143 |
| 334 | 20240412 | 130700 | 72001096500 | 270000 | 270000 | 270000 | 269500 | 225 |
| 335 | 20240412 | 130600 | 71940382500 | 270000 | 269500 | 270000 | 269500 | 119 |
| 336 | 20240412 | 130500 | 71908303000 | 269500 | 269500 | 270000 | 269500 | 107 |
| 337 | 20240412 | 130400 | 71879451000 | 269500 | 270000 | 270500 | 269000 | 1486 |
| 338 | 20240412 | 130300 | 71478857000 | 270000 | 270000 | 270500 | 269500 | 996 |
| 339 | 20240412 | 130200 | 71209937000 | 270000 | 270000 | 270000 | 269500 | 171 |
| 340 | 20240412 | 130100 | 71163833000 | 269500 | 269500 | 270000 | 269500 | 212 |
| 341 | 20240412 | 130000 | 71106686000 | 270000 | 269000 | 270000 | 269000 | 130 |
| 342 | 20240412 | 125900 | 71071612000 | 269500 | 269500 | 270000 | 269000 | 409 |
| 343 | 20240412 | 125800 | 70961400000 | 269500 | 269500 | 270000 | 269500 | 484 |
| 344 | 20240412 | 125700 | 70830920000 | 269500 | 269500 | 269500 | 269500 | 317 |
| 345 | 20240412 | 125600 | 70745488500 | 269500 | 269500 | 270000 | 269500 | 208 |
| 346 | 20240412 | 125500 | 70689425000 | 269500 | 269500 | 270000 | 269000 | 3365 |
| 347 | 20240412 | 125400 | 69783350500 | 270000 | 270000 | 270000 | 269500 | 86 |
| 348 | 20240412 | 125300 | 69760142000 | 269500 | 269500 | 270000 | 269500 | 83 |
| 349 | 20240412 | 125200 | 69737739500 | 269500 | 269000 | 270000 | 269000 | 1194 |
| 350 | 20240412 | 125100 | 69415963500 | 269500 | 269500 | 269500 | 269000 | 963 |
| 351 | 20240412 | 125000 | 69156561000 | 269000 | 269000 | 269500 | 269000 | 680 |
| 352 | 20240412 | 124900 | 68973514000 | 269500 | 269500 | 269500 | 269000 | 427 |
| 353 | 20240412 | 124800 | 68858613500 | 269500 | 269500 | 269500 | 269000 | 275 |
| 354 | 20240412 | 124700 | 68784548000 | 269500 | 270000 | 270000 | 269500 | 1607 |
| 355 | 20240412 | 124600 | 68351442000 | 269500 | 270000 | 270000 | 269500 | 282 |
| 356 | 20240412 | 124500 | 68275360000 | 269500 | 269500 | 270000 | 269500 | 2702 |
| 357 | 20240412 | 124400 | 67547160000 | 269500 | 269500 | 270000 | 269500 | 142 |
| 358 | 20240412 | 124300 | 67508856500 | 270000 | 270000 | 270000 | 269500 | 523 |
| 359 | 20240412 | 124200 | 67367670000 | 270000 | 269500 | 270000 | 269500 | 804 |
| 360 | 20240412 | 124100 | 67150957500 | 269500 | 270000 | 270000 | 269500 | 229 |
| 361 | 20240412 | 124000 | 67089173500 | 270000 | 269500 | 270000 | 269500 | 91 |
| 362 | 20240412 | 123900 | 67064633500 | 269500 | 269500 | 270000 | 269500 | 326 |
| 363 | 20240412 | 123800 | 66976699000 | 270000 | 270000 | 270000 | 269500 | 169 |
| 364 | 20240412 | 123700 | 66931083000 | 269500 | 270000 | 270000 | 269500 | 639 |
| 365 | 20240412 | 123600 | 66758700000 | 270000 | 270500 | 270500 | 269500 | 1249 |
| 366 | 20240412 | 123500 | 66421385500 | 270000 | 270000 | 270500 | 269500 | 291 |
| 367 | 20240412 | 123400 | 66342830500 | 270000 | 270000 | 270000 | 269500 | 903 |
| 368 | 20240412 | 123300 | 66099070500 | 270000 | 270000 | 270000 | 269500 | 193 |
| 369 | 20240412 | 123200 | 66046962500 | 270000 | 269500 | 270000 | 269500 | 140 |
| 370 | 20240412 | 123100 | 66009196000 | 269500 | 270000 | 270000 | 269500 | 117 |
| 371 | 20240412 | 123000 | 65977625000 | 270000 | 270000 | 270000 | 269500 | 4070 |
| 372 | 20240412 | 122900 | 64878965000 | 270000 | 270500 | 270500 | 270000 | 382 |
| 373 | 20240412 | 122800 | 64775736000 | 270500 | 270500 | 270500 | 270000 | 527 |
| 374 | 20240412 | 122700 | 64633206500 | 270500 | 270000 | 270500 | 270000 | 212 |
| 375 | 20240412 | 122600 | 64575926000 | 270500 | 270500 | 270500 | 270000 | 1076 |
| 376 | 20240412 | 122500 | 64284876000 | 271000 | 271000 | 271000 | 270500 | 127 |
| 377 | 20240412 | 122400 | 64250491500 | 271000 | 270500 | 271000 | 270500 | 250 |
| 378 | 20240412 | 122300 | 64182803500 | 270500 | 270500 | 270500 | 270000 | 453 |
| 379 | 20240412 | 122200 | 64060296000 | 270500 | 271000 | 271000 | 270000 | 852 |
| 380 | 20240412 | 122100 | 63829809000 | 270500 | 270000 | 271000 | 270000 | 1018 |
| 381 | 20240412 | 122000 | 63554427500 | 270000 | 270000 | 270500 | 269500 | 1792 |
| 382 | 20240412 | 121900 | 63070535000 | 270000 | 269500 | 270000 | 269500 | 412 |
| 383 | 20240412 | 121800 | 62959361000 | 269500 | 269500 | 270000 | 269500 | 276 |
| 384 | 20240412 | 121700 | 62884882000 | 270000 | 269500 | 270000 | 269500 | 413 |
| 385 | 20240412 | 121600 | 62773451500 | 269500 | 270000 | 270000 | 269500 | 355 |
| 386 | 20240412 | 121500 | 62677762500 | 270000 | 270000 | 270000 | 269500 | 326 |
| 387 | 20240412 | 121400 | 62589816000 | 269500 | 269500 | 270000 | 269500 | 659 |
| 388 | 20240412 | 121300 | 62412093000 | 269500 | 270000 | 270000 | 269500 | 930 |
| 389 | 20240412 | 121200 | 62161392500 | 269500 | 269500 | 270000 | 269500 | 973 |
| 390 | 20240412 | 121100 | 61899140000 | 269500 | 271000 | 271000 | 269500 | 12853 |
| 391 | 20240412 | 121000 | 58427616500 | 270500 | 271000 | 271000 | 270500 | 243 |
| 392 | 20240412 | 120900 | 58361882000 | 270500 | 270500 | 271000 | 270500 | 454 |
| 393 | 20240412 | 120800 | 58239061000 | 270500 | 270500 | 271000 | 270500 | 937 |
| 394 | 20240412 | 120700 | 57985507000 | 270500 | 270500 | 271000 | 270500 | 406 |
| 395 | 20240412 | 120600 | 57875643000 | 270500 | 271000 | 271000 | 270500 | 604 |
| 396 | 20240412 | 120500 | 57712217500 | 270500 | 271000 | 271000 | 270500 | 1792 |
| 397 | 20240412 | 120400 | 57227444500 | 270500 | 270500 | 271000 | 270500 | 391 |
| 398 | 20240412 | 120300 | 57121623500 | 271000 | 271000 | 271000 | 270500 | 371 |
| 399 | 20240412 | 120200 | 57021207000 | 271000 | 270500 | 271000 | 270500 | 310 |
| 400 | 20240412 | 120100 | 56937293500 | 270500 | 271000 | 271000 | 270500 | 625 |
| 401 | 20240412 | 120000 | 56768104500 | 271000 | 271000 | 271000 | 270500 | 576 |
| 402 | 20240412 | 115900 | 56612139000 | 271000 | 271000 | 271000 | 270500 | 369 |
| 403 | 20240412 | 115800 | 56512219000 | 270500 | 270500 | 271000 | 270500 | 279 |
| 404 | 20240412 | 115700 | 56436707500 | 271000 | 271500 | 271500 | 270500 | 2735 |
| 405 | 20240412 | 115600 | 55695635000 | 271500 | 271000 | 271500 | 271000 | 1595 |
| 406 | 20240412 | 115500 | 55263362500 | 271000 | 271000 | 271500 | 271000 | 645 |
| 407 | 20240412 | 115400 | 55088512500 | 271500 | 271500 | 271500 | 271000 | 292 |
| 408 | 20240412 | 115300 | 55009290500 | 271500 | 271500 | 271500 | 271000 | 978 |
| 409 | 20240412 | 115200 | 54743814500 | 271500 | 271500 | 272000 | 271500 | 410 |
| 410 | 20240412 | 115100 | 54632493500 | 271500 | 271500 | 272000 | 271500 | 198 |
| 411 | 20240412 | 115000 | 54578707500 | 271500 | 271500 | 272000 | 271500 | 101 |
| 412 | 20240412 | 114900 | 54551275500 | 272000 | 271500 | 272000 | 271500 | 361 |
| 413 | 20240412 | 114800 | 54453211500 | 272000 | 271500 | 272000 | 271000 | 382 |
| 414 | 20240412 | 114700 | 54349494500 | 271500 | 271500 | 271500 | 271000 | 1060 |
| 415 | 20240412 | 114600 | 54061744000 | 271000 | 271500 | 272000 | 271000 | 3313 |
| 416 | 20240412 | 114500 | 53162751000 | 271500 | 272000 | 272000 | 271500 | 470 |
| 417 | 20240412 | 114400 | 53035122000 | 272000 | 271500 | 272000 | 271500 | 419 |
| 418 | 20240412 | 114300 | 52921254000 | 272000 | 271500 | 272000 | 271500 | 264 |
| 419 | 20240412 | 114200 | 52849562000 | 271500 | 272000 | 272000 | 271500 | 278 |
| 420 | 20240412 | 114100 | 52774037000 | 271500 | 272000 | 272000 | 271500 | 455 |
| 421 | 20240412 | 114000 | 52650430500 | 272000 | 271500 | 272000 | 271500 | 194 |
| 422 | 20240412 | 113900 | 52597677000 | 272000 | 271500 | 272000 | 271500 | 285 |
| 423 | 20240412 | 113800 | 52520198000 | 271500 | 272000 | 272000 | 271500 | 194 |
| 424 | 20240412 | 113700 | 52467478000 | 272000 | 272000 | 272000 | 271500 | 244 |
| 425 | 20240412 | 113600 | 52401175000 | 271500 | 272000 | 272500 | 271500 | 1375 |
| 426 | 20240412 | 113500 | 52027130500 | 272500 | 272500 | 272500 | 272000 | 574 |
| 427 | 20240412 | 113400 | 51870939000 | 272500 | 272000 | 272500 | 271500 | 1826 |
| 428 | 20240412 | 113300 | 51374190000 | 272000 | 272500 | 272500 | 272000 | 3357 |
| 429 | 20240412 | 113200 | 50461030500 | 272500 | 272500 | 272500 | 272000 | 1971 |
| 430 | 20240412 | 113100 | 49924853500 | 272000 | 273000 | 273000 | 272000 | 4019 |
| 431 | 20240412 | 113000 | 48829517500 | 273000 | 273000 | 273500 | 272500 | 5539 |
| 432 | 20240412 | 112900 | 47317397500 | 273000 | 273000 | 273500 | 273000 | 462 |
| 433 | 20240412 | 112800 | 47191191500 | 273000 | 273500 | 273500 | 273000 | 417 |
| 434 | 20240412 | 112700 | 47077292000 | 273500 | 273500 | 274000 | 273000 | 2907 |
| 435 | 20240412 | 112600 | 46282182000 | 273500 | 274000 | 274500 | 273500 | 219 |
| 436 | 20240412 | 112500 | 46222236500 | 274000 | 274500 | 274500 | 273500 | 208 |
| 437 | 20240412 | 112400 | 46165258500 | 274000 | 274000 | 274500 | 273500 | 338 |
| 438 | 20240412 | 112300 | 46072645500 | 274000 | 274000 | 274500 | 273500 | 151 |
| 439 | 20240412 | 112200 | 46031272000 | 274000 | 274000 | 274000 | 273500 | 168 |
| 440 | 20240412 | 112100 | 45985278500 | 273500 | 274000 | 274000 | 273500 | 288 |
| 441 | 20240412 | 112000 | 45906414000 | 274000 | 273500 | 274000 | 273500 | 151 |
| 442 | 20240412 | 111900 | 45865102000 | 273500 | 273500 | 274000 | 273500 | 364 |
| 443 | 20240412 | 111800 | 45765409000 | 274000 | 273500 | 274000 | 273500 | 219 |
| 444 | 20240412 | 111700 | 45705429500 | 273500 | 274500 | 274500 | 273500 | 1782 |
| 445 | 20240412 | 111600 | 45217204000 | 274000 | 275000 | 275000 | 274000 | 1054 |
| 446 | 20240412 | 111500 | 44928238500 | 275000 | 274000 | 275000 | 274000 | 544 |
| 447 | 20240412 | 111400 | 44778931500 | 274000 | 274000 | 274500 | 274000 | 175 |
| 448 | 20240412 | 111300 | 44730925500 | 274000 | 274500 | 274500 | 274000 | 723 |
| 449 | 20240412 | 111200 | 44532501500 | 274500 | 274000 | 274500 | 274000 | 632 |
| 450 | 20240412 | 111100 | 44359318500 | 274000 | 274500 | 274500 | 274000 | 324 |
| 451 | 20240412 | 111000 | 44270526500 | 274500 | 274000 | 274500 | 274000 | 288 |
| 452 | 20240412 | 110900 | 44191605500 | 274000 | 273500 | 274000 | 273500 | 368 |
| 453 | 20240412 | 110800 | 44090924500 | 273500 | 274000 | 274000 | 273500 | 121 |
| 454 | 20240412 | 110700 | 44057828500 | 274000 | 273000 | 274000 | 273000 | 1051 |
| 455 | 20240412 | 110600 | 43770407000 | 273000 | 273500 | 273500 | 273000 | 434 |
| 456 | 20240412 | 110500 | 43651871500 | 273500 | 273500 | 273500 | 273000 | 240 |
| 457 | 20240412 | 110400 | 43586320000 | 273000 | 273000 | 274000 | 273000 | 613 |
| 458 | 20240412 | 110300 | 43418788500 | 273500 | 273500 | 274000 | 273000 | 654 |
| 459 | 20240412 | 110200 | 43239923000 | 273500 | 273500 | 274000 | 273000 | 2247 |
| 460 | 20240412 | 110100 | 42625283500 | 274000 | 274000 | 274000 | 273500 | 862 |
| 461 | 20240412 | 110000 | 42389304000 | 273500 | 274000 | 274000 | 273500 | 653 |
| 462 | 20240412 | 105900 | 42210581500 | 273500 | 274000 | 274000 | 273500 | 503 |
| 463 | 20240412 | 105800 | 42072887000 | 274000 | 273500 | 274000 | 273500 | 212 |
| 464 | 20240412 | 105700 | 42014856000 | 273500 | 274000 | 274000 | 273500 | 155 |
| 465 | 20240412 | 105600 | 41972437000 | 273500 | 274000 | 274000 | 273500 | 573 |
| 466 | 20240412 | 105500 | 41815666000 | 274000 | 273500 | 274000 | 273500 | 165 |
| 467 | 20240412 | 105400 | 41770516500 | 273500 | 274000 | 274000 | 273500 | 176 |
| 468 | 20240412 | 105300 | 41722369000 | 273500 | 274500 | 274500 | 273500 | 1176 |
| 469 | 20240412 | 105200 | 41399996500 | 274000 | 274500 | 274500 | 274000 | 155 |
| 470 | 20240412 | 105100 | 41357485500 | 274000 | 274500 | 274500 | 274000 | 482 |
| 471 | 20240412 | 105000 | 41225394500 | 274500 | 274500 | 274500 | 274000 | 435 |
| 472 | 20240412 | 104900 | 41106179500 | 274000 | 274000 | 274500 | 273500 | 374 |
| 473 | 20240412 | 104800 | 41003706000 | 274000 | 273500 | 274000 | 273500 | 391 |
| 474 | 20240412 | 104700 | 40896605500 | 273500 | 273500 | 274000 | 273500 | 1062 |
| 475 | 20240412 | 104600 | 40606140500 | 273500 | 274000 | 274000 | 273500 | 796 |
| 476 | 20240412 | 104500 | 40388416000 | 273500 | 274000 | 274000 | 273000 | 423 |
| 477 | 20240412 | 104400 | 40272721000 | 273000 | 274000 | 274000 | 273000 | 7378 |
| 478 | 20240412 | 104300 | 38255336500 | 274000 | 274000 | 274000 | 273500 | 570 |
| 479 | 20240412 | 104200 | 38099253000 | 274000 | 273500 | 274500 | 273500 | 838 |
| 480 | 20240412 | 104100 | 37869713000 | 274000 | 274500 | 274500 | 273500 | 4864 |
| 481 | 20240412 | 104000 | 36537105000 | 274000 | 274000 | 274500 | 274000 | 1994 |
| 482 | 20240412 | 103900 | 35990736500 | 274500 | 274500 | 274500 | 274000 | 247 |
| 483 | 20240412 | 103800 | 35922971000 | 274000 | 274500 | 274500 | 274000 | 210 |
| 484 | 20240412 | 103700 | 35865378000 | 274500 | 275000 | 275000 | 274000 | 1888 |
| 485 | 20240412 | 103600 | 35347133500 | 275000 | 274500 | 275000 | 274500 | 335 |
| 486 | 20240412 | 103500 | 35255110500 | 275000 | 274500 | 275000 | 274500 | 302 |
| 487 | 20240412 | 103400 | 35172207500 | 274500 | 275000 | 275000 | 274500 | 313 |
| 488 | 20240412 | 103300 | 35086264500 | 275000 | 275000 | 275000 | 274500 | 1401 |
| 489 | 20240412 | 103200 | 34701078000 | 275000 | 274500 | 275500 | 274500 | 1684 |
| 490 | 20240412 | 103100 | 34238132500 | 274500 | 275000 | 275000 | 274500 | 172 |
| 491 | 20240412 | 103000 | 34190906500 | 275000 | 274500 | 275000 | 274500 | 401 |
| 492 | 20240412 | 102900 | 34080812500 | 274500 | 275000 | 275000 | 274500 | 136 |
| 493 | 20240412 | 102800 | 34043475000 | 275000 | 275000 | 275000 | 274500 | 165 |
| 494 | 20240412 | 102700 | 33998122000 | 274500 | 275000 | 275000 | 274500 | 353 |
| 495 | 20240412 | 102600 | 33901184500 | 275000 | 275500 | 275500 | 274500 | 2123 |
| 496 | 20240412 | 102500 | 33317359500 | 275500 | 275500 | 275500 | 275000 | 80 |
| 497 | 20240412 | 102400 | 33295338500 | 275500 | 275000 | 275500 | 275000 | 153 |
| 498 | 20240412 | 102300 | 33253191500 | 275500 | 276000 | 276000 | 275000 | 1512 |
| 499 | 20240412 | 102200 | 32836635500 | 276000 | 276000 | 276000 | 275500 | 180 |
| 500 | 20240412 | 102100 | 32787020500 | 276000 | 276000 | 276000 | 275500 | 394 |
| 501 | 20240412 | 102000 | 32678285000 | 276000 | 276000 | 276000 | 275500 | 36 |
| 502 | 20240412 | 101900 | 32668353500 | 276000 | 275500 | 276000 | 275500 | 110 |
| 503 | 20240412 | 101800 | 32638038000 | 275500 | 275500 | 276000 | 275000 | 978 |
| 504 | 20240412 | 101700 | 32368629000 | 275500 | 276000 | 276000 | 275500 | 361 |
| 505 | 20240412 | 101600 | 32269027500 | 276000 | 276000 | 276500 | 275500 | 384 |
| 506 | 20240412 | 101500 | 32163049000 | 276000 | 276000 | 276500 | 275000 | 551 |
| 507 | 20240412 | 101400 | 32011066000 | 276000 | 275000 | 276000 | 275000 | 859 |
| 508 | 20240412 | 101300 | 31774199000 | 275500 | 275000 | 275500 | 275000 | 1104 |
| 509 | 20240412 | 101200 | 31470558500 | 275000 | 274500 | 275000 | 274500 | 425 |
| 510 | 20240412 | 101100 | 31353741500 | 275000 | 275000 | 275000 | 274500 | 280 |
| 511 | 20240412 | 101000 | 31276749500 | 275000 | 274000 | 275500 | 274000 | 1604 |
| 512 | 20240412 | 100900 | 30836799500 | 274000 | 274000 | 274000 | 273500 | 919 |
| 513 | 20240412 | 100800 | 30585235500 | 274000 | 274000 | 274500 | 273500 | 3142 |
| 514 | 20240412 | 100700 | 29724371500 | 274000 | 274500 | 274500 | 274000 | 1265 |
| 515 | 20240412 | 100600 | 29377667500 | 274500 | 275500 | 275500 | 274000 | 8700 |
| 516 | 20240412 | 100500 | 26986256500 | 275500 | 275500 | 276000 | 275000 | 1583 |
| 517 | 20240412 | 100400 | 26550276000 | 275000 | 275500 | 275500 | 275000 | 321 |
| 518 | 20240412 | 100300 | 26461911500 | 275500 | 275500 | 276000 | 275000 | 1669 |
| 519 | 20240412 | 100200 | 26002125000 | 275500 | 276000 | 276000 | 275500 | 138 |
| 520 | 20240412 | 100100 | 25964054000 | 275500 | 275500 | 276000 | 275500 | 144 |
| 521 | 20240412 | 100000 | 25924352500 | 276000 | 276000 | 276500 | 275500 | 851 |
| 522 | 20240412 | 095900 | 25689731000 | 276000 | 276000 | 276000 | 275500 | 214 |
| 523 | 20240412 | 095800 | 25630692500 | 275500 | 275500 | 276000 | 275500 | 142 |
| 524 | 20240412 | 095700 | 25591560000 | 276000 | 275500 | 276000 | 275000 | 1216 |
| 525 | 20240412 | 095600 | 25256571000 | 275500 | 275000 | 275500 | 275000 | 745 |
| 526 | 20240412 | 095500 | 25051539500 | 275000 | 275500 | 276000 | 275000 | 4373 |
| 527 | 20240412 | 095400 | 23846919500 | 276000 | 276000 | 276000 | 275500 | 1006 |
| 528 | 20240412 | 095300 | 23569297500 | 276000 | 276000 | 276000 | 275500 | 293 |
| 529 | 20240412 | 095200 | 23488473000 | 276000 | 276000 | 276500 | 275500 | 549 |
| 530 | 20240412 | 095100 | 23337026000 | 276000 | 276000 | 276500 | 275500 | 658 |
| 531 | 20240412 | 095000 | 23155403500 | 276000 | 276000 | 276000 | 275500 | 341 |
| 532 | 20240412 | 094900 | 23061304500 | 276000 | 276000 | 276500 | 275500 | 2186 |
| 533 | 20240412 | 094800 | 22457928500 | 276500 | 276500 | 276500 | 276000 | 379 |
| 534 | 20240412 | 094700 | 22353188000 | 276000 | 276500 | 277000 | 276000 | 318 |
| 535 | 20240412 | 094600 | 22265269500 | 276500 | 276500 | 277000 | 276000 | 403 |
| 536 | 20240412 | 094500 | 22153840000 | 276500 | 276500 | 276500 | 276000 | 761 |
| 537 | 20240412 | 094400 | 21943454000 | 276500 | 276000 | 276500 | 276000 | 402 |
| 538 | 20240412 | 094300 | 21832335500 | 276000 | 276000 | 276500 | 276000 | 151 |
| 539 | 20240412 | 094200 | 21790648500 | 276000 | 275500 | 276500 | 275500 | 1104 |
| 540 | 20240412 | 094100 | 21486012500 | 275500 | 276000 | 276000 | 275500 | 250 |
| 541 | 20240412 | 094000 | 21417064000 | 276000 | 276000 | 276000 | 275500 | 341 |
| 542 | 20240412 | 093900 | 21323051000 | 276000 | 276000 | 276000 | 275500 | 665 |
| 543 | 20240412 | 093800 | 21139558500 | 276000 | 276500 | 276500 | 275500 | 2233 |
| 544 | 20240412 | 093700 | 20523435500 | 276500 | 276500 | 276500 | 276000 | 340 |
| 545 | 20240412 | 093600 | 20429472500 | 276500 | 276000 | 276500 | 276000 | 727 |
| 546 | 20240412 | 093500 | 20228505000 | 276500 | 277500 | 277500 | 276000 | 2065 |
| 547 | 20240412 | 093400 | 19657118500 | 277500 | 276500 | 277500 | 276500 | 1154 |
| 548 | 20240412 | 093300 | 19337770500 | 276000 | 276000 | 276500 | 276000 | 380 |
| 549 | 20240412 | 093200 | 19232822000 | 276500 | 276000 | 276500 | 276000 | 1139 |
| 550 | 20240412 | 093100 | 18918106500 | 276500 | 276000 | 276500 | 275500 | 589 |
| 551 | 20240412 | 093000 | 18755469000 | 276000 | 275500 | 276000 | 275000 | 746 |
| 552 | 20240412 | 092900 | 18550121500 | 275500 | 275500 | 276000 | 275000 | 2794 |
| 553 | 20240412 | 092800 | 17780463000 | 276000 | 276500 | 276500 | 275500 | 3058 |
| 554 | 20240412 | 092700 | 16936511500 | 276500 | 276500 | 277000 | 276000 | 2385 |
| 555 | 20240412 | 092600 | 16276997000 | 276500 | 276500 | 277000 | 276500 | 787 |
| 556 | 20240412 | 092500 | 16059183000 | 277000 | 276500 | 282000 | 276000 | 6236 |
| 557 | 20240412 | 092400 | 14322311500 | 276500 | 277000 | 277000 | 276500 | 631 |
| 558 | 20240412 | 092300 | 14147770000 | 277000 | 277000 | 277000 | 276500 | 412 |
| 559 | 20240412 | 092200 | 14033717000 | 277000 | 276000 | 277000 | 276000 | 2370 |
| 560 | 20240412 | 092100 | 13379109000 | 276000 | 276500 | 277000 | 276000 | 2221 |
| 561 | 20240412 | 092000 | 12765227000 | 277000 | 277500 | 278000 | 277000 | 3724 |
| 562 | 20240412 | 091900 | 11732870000 | 278000 | 278500 | 278500 | 278000 | 622 |
| 563 | 20240412 | 091800 | 11559920500 | 278500 | 278000 | 278500 | 277500 | 1044 |
| 564 | 20240412 | 091700 | 11269897500 | 278000 | 278000 | 278500 | 277500 | 1937 |
| 565 | 20240412 | 091600 | 10731556000 | 278500 | 279000 | 279000 | 278000 | 1574 |
| 566 | 20240412 | 091500 | 10293196500 | 279000 | 278500 | 279000 | 278500 | 1035 |
| 567 | 20240412 | 091400 | 10004803500 | 278500 | 278500 | 278500 | 278000 | 492 |
| 568 | 20240412 | 091300 | 9867857000 | 278500 | 278500 | 279000 | 278000 | 512 |
| 569 | 20240412 | 091200 | 9725328500 | 278500 | 278500 | 279000 | 278000 | 1392 |
| 570 | 20240412 | 091100 | 9337686000 | 279000 | 278000 | 279000 | 278000 | 882 |
| 571 | 20240412 | 091000 | 9091933000 | 278000 | 278000 | 278500 | 278000 | 292 |
| 572 | 20240412 | 090900 | 9010677500 | 278000 | 278500 | 278500 | 278000 | 238 |
| 573 | 20240412 | 090800 | 8944463500 | 278500 | 278500 | 278500 | 278000 | 1104 |
| 574 | 20240412 | 090700 | 8637359000 | 278500 | 279000 | 279000 | 278000 | 1190 |
| 575 | 20240412 | 090600 | 8306055000 | 279000 | 277500 | 279000 | 277500 | 1407 |
| 576 | 20240412 | 090500 | 7914920000 | 277500 | 278500 | 279000 | 277000 | 3869 |
| 577 | 20240412 | 090400 | 6838768500 | 279000 | 279000 | 279500 | 278500 | 2686 |
| 578 | 20240412 | 090300 | 6089934500 | 279000 | 280000 | 280500 | 279000 | 3426 |
| 579 | 20240412 | 090200 | 5131688000 | 280000 | 280000 | 280500 | 279500 | 2675 |
| 580 | 20240412 | 090100 | 4382818500 | 280000 | 280000 | 280500 | 279500 | 5516 |
| 581 | 20240412 | 090000 | 2838845500 | 280500 | 283000 | 283000 | 280000 | 8869 |