34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 184400 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 63534 |
| 3 | 20240411 | 184300 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 4 | 20240411 | 184200 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 5 | 20240411 | 184100 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 6 | 20240411 | 184000 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 7 | 20240411 | 183900 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 8 | 20240411 | 183800 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 9 | 20240411 | 183700 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 10 | 20240411 | 183600 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 11 | 20240411 | 183500 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 12 | 20240411 | 183400 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 13 | 20240411 | 183300 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 14 | 20240411 | 183200 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 15 | 20240411 | 183100 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 16 | 20240411 | 183000 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 17 | 20240411 | 182900 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 18 | 20240411 | 182800 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 19 | 20240411 | 182700 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 20 | 20240411 | 182600 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 21 | 20240411 | 182500 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 22 | 20240411 | 182400 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 23 | 20240411 | 182300 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 24 | 20240411 | 182200 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 25 | 20240411 | 182100 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 26 | 20240411 | 182000 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 27 | 20240411 | 181900 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 28 | 20240411 | 181800 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 29 | 20240411 | 181700 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 30 | 20240411 | 181600 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 31 | 20240411 | 181500 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 32 | 20240411 | 181400 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 63534 |
| 33 | 20240411 | 181300 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 34 | 20240411 | 181200 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 35 | 20240411 | 181100 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 36 | 20240411 | 181000 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 37 | 20240411 | 180900 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 38 | 20240411 | 180800 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 39 | 20240411 | 180700 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 40 | 20240411 | 180600 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 41 | 20240411 | 180500 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 42 | 20240411 | 180400 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 43 | 20240411 | 180300 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 44 | 20240411 | 180200 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 45 | 20240411 | 180100 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 46 | 20240411 | 180000 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 47 | 20240411 | 175900 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 48 | 20240411 | 175800 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 49 | 20240411 | 175700 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 50 | 20240411 | 175600 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 51 | 20240411 | 175500 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 52 | 20240411 | 175400 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 53 | 20240411 | 175300 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 54 | 20240411 | 175200 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 55 | 20240411 | 175100 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 56 | 20240411 | 175000 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 57 | 20240411 | 174900 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 58 | 20240411 | 174800 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 59 | 20240411 | 174700 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 60 | 20240411 | 174600 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 61 | 20240411 | 174500 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 62 | 20240411 | 174400 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 63534 |
| 63 | 20240411 | 174300 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 64 | 20240411 | 174200 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 65 | 20240411 | 174100 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 66 | 20240411 | 174000 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 67 | 20240411 | 173900 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 68 | 20240411 | 173800 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 69 | 20240411 | 173700 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 70 | 20240411 | 173600 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 71 | 20240411 | 173500 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 72 | 20240411 | 173400 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 73 | 20240411 | 173300 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 74 | 20240411 | 173200 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 75 | 20240411 | 173100 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 76 | 20240411 | 173000 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 77 | 20240411 | 172900 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 78 | 20240411 | 172800 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 79 | 20240411 | 172700 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 80 | 20240411 | 172600 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 81 | 20240411 | 172500 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 82 | 20240411 | 172400 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 83 | 20240411 | 172300 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 84 | 20240411 | 172200 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 85 | 20240411 | 172100 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 86 | 20240411 | 172000 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 87 | 20240411 | 171900 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 88 | 20240411 | 171800 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 89 | 20240411 | 171700 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 90 | 20240411 | 171600 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 91 | 20240411 | 171500 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 92 | 20240411 | 171400 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 63534 |
| 93 | 20240411 | 171300 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 94 | 20240411 | 171200 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 95 | 20240411 | 171100 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 96 | 20240411 | 171000 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 97 | 20240411 | 170900 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 98 | 20240411 | 170800 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 99 | 20240411 | 170700 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 100 | 20240411 | 170600 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 101 | 20240411 | 170500 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 102 | 20240411 | 170400 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 103 | 20240411 | 170300 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 104 | 20240411 | 170200 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 105 | 20240411 | 170100 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 106 | 20240411 | 170000 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 107 | 20240411 | 165900 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 108 | 20240411 | 165800 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 109 | 20240411 | 165700 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 110 | 20240411 | 165600 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 111 | 20240411 | 165500 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 112 | 20240411 | 165400 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 113 | 20240411 | 165300 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 114 | 20240411 | 165200 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 115 | 20240411 | 165100 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 116 | 20240411 | 165000 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 117 | 20240411 | 164900 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 118 | 20240411 | 164800 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 119 | 20240411 | 164700 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 120 | 20240411 | 164600 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 121 | 20240411 | 164500 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 122 | 20240411 | 164400 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 63534 |
| 123 | 20240411 | 164300 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 124 | 20240411 | 164200 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 125 | 20240411 | 164100 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 126 | 20240411 | 164000 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 127 | 20240411 | 163900 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 128 | 20240411 | 163800 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 129 | 20240411 | 163700 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 130 | 20240411 | 163600 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 131 | 20240411 | 163500 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 132 | 20240411 | 163400 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 133 | 20240411 | 163300 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 134 | 20240411 | 163200 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 135 | 20240411 | 163100 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 136 | 20240411 | 163000 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 137 | 20240411 | 162900 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 138 | 20240411 | 162800 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 139 | 20240411 | 162700 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 140 | 20240411 | 162600 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 141 | 20240411 | 162500 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 142 | 20240411 | 162400 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 143 | 20240411 | 162300 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 144 | 20240411 | 162200 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 145 | 20240411 | 162100 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 146 | 20240411 | 162000 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 147 | 20240411 | 161900 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 148 | 20240411 | 161800 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 149 | 20240411 | 161700 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 150 | 20240411 | 161600 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 151 | 20240411 | 161500 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 152 | 20240411 | 161400 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 63534 |
| 153 | 20240411 | 161300 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 154 | 20240411 | 161200 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 155 | 20240411 | 161100 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 156 | 20240411 | 161000 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 157 | 20240411 | 160900 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 158 | 20240411 | 160800 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 159 | 20240411 | 160700 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 160 | 20240411 | 160600 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 161 | 20240411 | 160500 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 162 | 20240411 | 160400 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 163 | 20240411 | 160300 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 164 | 20240411 | 160200 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 165 | 20240411 | 160100 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 166 | 20240411 | 160000 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 167 | 20240411 | 155900 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 168 | 20240411 | 155800 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 169 | 20240411 | 155700 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 170 | 20240411 | 155600 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 171 | 20240411 | 155500 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 172 | 20240411 | 155400 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 173 | 20240411 | 155300 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 174 | 20240411 | 155200 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 175 | 20240411 | 155100 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 176 | 20240411 | 155000 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 177 | 20240411 | 154900 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 178 | 20240411 | 154800 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 179 | 20240411 | 154700 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 180 | 20240411 | 154600 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 181 | 20240411 | 154500 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 182 | 20240411 | 154400 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 63534 |
| 183 | 20240411 | 154300 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 184 | 20240411 | 154200 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 185 | 20240411 | 154100 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 186 | 20240411 | 154000 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 187 | 20240411 | 153900 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 188 | 20240411 | 153800 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 189 | 20240411 | 153700 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 190 | 20240411 | 153600 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 191 | 20240411 | 153500 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 192 | 20240411 | 153400 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 193 | 20240411 | 153300 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 194 | 20240411 | 153200 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 195 | 20240411 | 153100 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 196 | 20240411 | 153000 | 126997843500 | 407500 | 407500 | 407500 | 407500 | 63534 |
| 197 | 20240411 | 152900 | 101107738500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 198 | 20240411 | 152800 | 101107738500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 199 | 20240411 | 152700 | 101107738500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 200 | 20240411 | 152600 | 101107738500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 201 | 20240411 | 152500 | 101107738500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 202 | 20240411 | 152400 | 101107738500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 203 | 20240411 | 152300 | 101107738500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 204 | 20240411 | 152200 | 101107738500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 205 | 20240411 | 152100 | 101107738500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 206 | 20240411 | 152000 | 101107738500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 207 | 20240411 | 151900 | 101107738500 | 411500 | 411000 | 411500 | 410500 | 1220 |
| 208 | 20240411 | 151800 | 100606319000 | 411000 | 411000 | 411000 | 410500 | 651 |
| 209 | 20240411 | 151700 | 100338935500 | 410500 | 411000 | 411000 | 410500 | 1182 |
| 210 | 20240411 | 151600 | 99853384500 | 411000 | 410500 | 411500 | 410500 | 1942 |
| 211 | 20240411 | 151500 | 99055194000 | 411000 | 411000 | 411500 | 410500 | 1268 |
| 212 | 20240411 | 151400 | 98534045000 | 411500 | 412000 | 412000 | 411000 | 2323 |
| 213 | 20240411 | 151300 | 97578768000 | 411500 | 411500 | 412000 | 411500 | 309 |
| 214 | 20240411 | 151200 | 97451593000 | 412000 | 412000 | 412500 | 411500 | 1736 |
| 215 | 20240411 | 151100 | 96736341000 | 412500 | 412500 | 412500 | 412000 | 307 |
| 216 | 20240411 | 151000 | 96609752500 | 412500 | 412500 | 412500 | 412000 | 304 |
| 217 | 20240411 | 150900 | 96484423500 | 412500 | 412500 | 413000 | 412000 | 1472 |
| 218 | 20240411 | 150800 | 95877206000 | 412000 | 412000 | 412500 | 411500 | 1089 |
| 219 | 20240411 | 150700 | 95428468500 | 412000 | 412000 | 412000 | 411500 | 153 |
| 220 | 20240411 | 150600 | 95365462500 | 412000 | 412500 | 412500 | 411500 | 361 |
| 221 | 20240411 | 150500 | 95216728000 | 412000 | 411500 | 412500 | 411000 | 1644 |
| 222 | 20240411 | 150400 | 94539837000 | 411500 | 411000 | 411500 | 411000 | 374 |
| 223 | 20240411 | 150300 | 94386030000 | 411500 | 411000 | 411500 | 411000 | 425 |
| 224 | 20240411 | 150200 | 94211319000 | 411000 | 411500 | 411500 | 411000 | 787 |
| 225 | 20240411 | 150100 | 93887828000 | 411500 | 411500 | 412000 | 411000 | 834 |
| 226 | 20240411 | 150000 | 93544669000 | 412000 | 412500 | 412500 | 411500 | 1252 |
| 227 | 20240411 | 145900 | 93028786500 | 412000 | 412500 | 413000 | 412000 | 584 |
| 228 | 20240411 | 145800 | 92787932500 | 412500 | 413000 | 413000 | 412000 | 1719 |
| 229 | 20240411 | 145700 | 92078981500 | 412500 | 413000 | 413000 | 412500 | 558 |
| 230 | 20240411 | 145600 | 91848674500 | 413000 | 413000 | 413000 | 412500 | 392 |
| 231 | 20240411 | 145500 | 91686858000 | 413000 | 413000 | 413500 | 412500 | 1548 |
| 232 | 20240411 | 145400 | 91047543000 | 413000 | 413500 | 413500 | 413000 | 139 |
| 233 | 20240411 | 145300 | 90990079000 | 413500 | 412500 | 413500 | 412500 | 1481 |
| 234 | 20240411 | 145200 | 90378396500 | 412500 | 412500 | 413000 | 412500 | 311 |
| 235 | 20240411 | 145100 | 90249965500 | 413000 | 412500 | 413000 | 412500 | 210 |
| 236 | 20240411 | 145000 | 90163286000 | 413000 | 412500 | 413000 | 412500 | 100 |
| 237 | 20240411 | 144900 | 90122012500 | 413000 | 413500 | 413500 | 412500 | 819 |
| 238 | 20240411 | 144800 | 89783737000 | 413500 | 413000 | 413500 | 413000 | 657 |
| 239 | 20240411 | 144700 | 89512361000 | 413000 | 413000 | 413000 | 412500 | 168 |
| 240 | 20240411 | 144600 | 89442978500 | 413000 | 412000 | 413000 | 412000 | 1360 |
| 241 | 20240411 | 144500 | 88881964500 | 412500 | 412000 | 412500 | 412000 | 235 |
| 242 | 20240411 | 144400 | 88785074500 | 412500 | 412000 | 412500 | 412000 | 373 |
| 243 | 20240411 | 144300 | 88631221000 | 412500 | 412000 | 412500 | 412000 | 110 |
| 244 | 20240411 | 144200 | 88585858000 | 412500 | 412500 | 412500 | 412000 | 131 |
| 245 | 20240411 | 144100 | 88531857500 | 412500 | 412500 | 412500 | 412000 | 78 |
| 246 | 20240411 | 144000 | 88499702000 | 412500 | 412500 | 412500 | 412000 | 66 |
| 247 | 20240411 | 143900 | 88472484000 | 412500 | 412000 | 413000 | 412000 | 474 |
| 248 | 20240411 | 143800 | 88276964500 | 412500 | 412500 | 413000 | 412000 | 78 |
| 249 | 20240411 | 143700 | 88244788000 | 412500 | 412500 | 412500 | 412000 | 959 |
| 250 | 20240411 | 143600 | 87849412000 | 412500 | 412500 | 413000 | 412000 | 1240 |
| 251 | 20240411 | 143500 | 87337893000 | 413000 | 413000 | 413000 | 412500 | 90 |
| 252 | 20240411 | 143400 | 87300730000 | 413000 | 413000 | 413500 | 413000 | 582 |
| 253 | 20240411 | 143300 | 87060356500 | 413000 | 412500 | 413000 | 412500 | 278 |
| 254 | 20240411 | 143200 | 86945563000 | 413000 | 413500 | 413500 | 412500 | 1255 |
| 255 | 20240411 | 143100 | 86427217500 | 413500 | 413500 | 413500 | 413000 | 470 |
| 256 | 20240411 | 143000 | 86232881500 | 413500 | 413500 | 413500 | 413000 | 214 |
| 257 | 20240411 | 142900 | 86144403000 | 413500 | 413000 | 413500 | 413000 | 716 |
| 258 | 20240411 | 142800 | 85848632500 | 413000 | 413000 | 413000 | 412500 | 371 |
| 259 | 20240411 | 142700 | 85695498500 | 413000 | 412500 | 413000 | 412500 | 169 |
| 260 | 20240411 | 142600 | 85625713500 | 413000 | 413000 | 413000 | 412500 | 140 |
| 261 | 20240411 | 142500 | 85567899000 | 413000 | 413000 | 413000 | 412500 | 172 |
| 262 | 20240411 | 142400 | 85496903500 | 413000 | 413000 | 413000 | 412500 | 109 |
| 263 | 20240411 | 142300 | 85451888500 | 413000 | 413000 | 413000 | 412500 | 106 |
| 264 | 20240411 | 142200 | 85408135500 | 412500 | 413000 | 413000 | 412500 | 272 |
| 265 | 20240411 | 142100 | 85295807500 | 413000 | 413000 | 413000 | 412500 | 175 |
| 266 | 20240411 | 142000 | 85223559500 | 412500 | 412000 | 412500 | 412000 | 803 |
| 267 | 20240411 | 141900 | 84892344500 | 412500 | 412500 | 412500 | 412000 | 131 |
| 268 | 20240411 | 141800 | 84838309500 | 412500 | 412500 | 412500 | 412000 | 168 |
| 269 | 20240411 | 141700 | 84769020000 | 412500 | 412500 | 412500 | 412000 | 150 |
| 270 | 20240411 | 141600 | 84707158000 | 412500 | 412500 | 412500 | 412000 | 107 |
| 271 | 20240411 | 141500 | 84663029000 | 412500 | 412500 | 412500 | 412000 | 73 |
| 272 | 20240411 | 141400 | 84632930500 | 412000 | 412000 | 412500 | 412000 | 49 |
| 273 | 20240411 | 141300 | 84612733000 | 412000 | 412000 | 412500 | 412000 | 82 |
| 274 | 20240411 | 141200 | 84578924000 | 412500 | 412000 | 412500 | 412000 | 52 |
| 275 | 20240411 | 141100 | 84557491500 | 412500 | 412000 | 412500 | 411500 | 306 |
| 276 | 20240411 | 141000 | 84431416000 | 412500 | 412000 | 412500 | 411500 | 214 |
| 277 | 20240411 | 140900 | 84343241000 | 411500 | 411500 | 412000 | 411000 | 595 |
| 278 | 20240411 | 140800 | 84098401000 | 411500 | 412500 | 412500 | 411500 | 1390 |
| 279 | 20240411 | 140700 | 83525913000 | 412500 | 412500 | 412500 | 412000 | 142 |
| 280 | 20240411 | 140600 | 83467349000 | 412500 | 413000 | 413000 | 412000 | 387 |
| 281 | 20240411 | 140500 | 83307754500 | 413000 | 412500 | 413000 | 412500 | 409 |
| 282 | 20240411 | 140400 | 83138932000 | 412500 | 412500 | 413000 | 412000 | 105 |
| 283 | 20240411 | 140300 | 83095608500 | 412500 | 413000 | 413000 | 412000 | 211 |
| 284 | 20240411 | 140200 | 83008570000 | 412500 | 412500 | 413000 | 412000 | 125 |
| 285 | 20240411 | 140100 | 82957002000 | 412500 | 412000 | 412500 | 412000 | 315 |
| 286 | 20240411 | 140000 | 82827089500 | 412000 | 412000 | 412500 | 412000 | 79 |
| 287 | 20240411 | 135900 | 82794514500 | 412500 | 412500 | 412500 | 412000 | 157 |
| 288 | 20240411 | 135800 | 82729816500 | 412000 | 412000 | 412500 | 412000 | 409 |
| 289 | 20240411 | 135700 | 82561285500 | 411500 | 412000 | 412500 | 411500 | 187 |
| 290 | 20240411 | 135600 | 82484257000 | 412000 | 412000 | 412000 | 411500 | 137 |
| 291 | 20240411 | 135500 | 82427837000 | 412000 | 412000 | 412000 | 411500 | 166 |
| 292 | 20240411 | 135400 | 82359446000 | 412000 | 412000 | 412000 | 411500 | 355 |
| 293 | 20240411 | 135300 | 82213197000 | 412000 | 411500 | 412000 | 411500 | 477 |
| 294 | 20240411 | 135200 | 82016699500 | 412000 | 411500 | 412000 | 411500 | 702 |
| 295 | 20240411 | 135100 | 81727813000 | 411000 | 411500 | 411500 | 411000 | 91 |
| 296 | 20240411 | 135000 | 81690378000 | 411500 | 411500 | 411500 | 411000 | 337 |
| 297 | 20240411 | 134900 | 81551767500 | 411500 | 411000 | 411500 | 411000 | 204 |
| 298 | 20240411 | 134800 | 81467864000 | 411000 | 411500 | 411500 | 411000 | 154 |
| 299 | 20240411 | 134700 | 81404556000 | 411500 | 411000 | 411500 | 411000 | 177 |
| 300 | 20240411 | 134600 | 81331736500 | 411500 | 411500 | 411500 | 411000 | 146 |
| 301 | 20240411 | 134500 | 81271679500 | 411500 | 411500 | 411500 | 411000 | 188 |
| 302 | 20240411 | 134400 | 81194386000 | 411500 | 411000 | 411500 | 411000 | 67 |
| 303 | 20240411 | 134300 | 81166833000 | 411000 | 411500 | 411500 | 411000 | 87 |
| 304 | 20240411 | 134200 | 81131045000 | 411500 | 411000 | 411500 | 411000 | 182 |
| 305 | 20240411 | 134100 | 81056175000 | 411000 | 411500 | 411500 | 411000 | 200 |
| 306 | 20240411 | 134000 | 80973948500 | 411000 | 411500 | 411500 | 411000 | 299 |
| 307 | 20240411 | 133900 | 80851035000 | 411500 | 411500 | 412000 | 410500 | 2850 |
| 308 | 20240411 | 133800 | 79679298000 | 411500 | 412000 | 412000 | 411500 | 106 |
| 309 | 20240411 | 133700 | 79635642500 | 411500 | 412000 | 412000 | 411500 | 225 |
| 310 | 20240411 | 133600 | 79542964000 | 412000 | 412000 | 412000 | 411500 | 447 |
| 311 | 20240411 | 133500 | 79358806000 | 411500 | 412000 | 412000 | 411500 | 91 |
| 312 | 20240411 | 133400 | 79321337000 | 412000 | 412000 | 412000 | 411500 | 225 |
| 313 | 20240411 | 133300 | 79228681500 | 411500 | 413000 | 413000 | 411500 | 1583 |
| 314 | 20240411 | 133200 | 78575951000 | 413000 | 412500 | 413000 | 412500 | 312 |
| 315 | 20240411 | 133100 | 78447146500 | 412500 | 413000 | 413000 | 412500 | 140 |
| 316 | 20240411 | 133000 | 78389335500 | 413000 | 413000 | 413000 | 412500 | 51 |
| 317 | 20240411 | 132900 | 78368282500 | 412500 | 412500 | 413000 | 412500 | 169 |
| 318 | 20240411 | 132800 | 78298513500 | 412500 | 413000 | 413000 | 412500 | 108 |
| 319 | 20240411 | 132700 | 78253935500 | 412500 | 413000 | 413000 | 412500 | 651 |
| 320 | 20240411 | 132600 | 77985094000 | 413500 | 413500 | 413500 | 413000 | 224 |
| 321 | 20240411 | 132500 | 77892565000 | 413500 | 413000 | 413500 | 413000 | 592 |
| 322 | 20240411 | 132400 | 77648038000 | 413500 | 413000 | 413500 | 413000 | 137 |
| 323 | 20240411 | 132300 | 77591447000 | 413000 | 413000 | 413500 | 413000 | 126 |
| 324 | 20240411 | 132200 | 77539389000 | 413500 | 413000 | 413500 | 412500 | 383 |
| 325 | 20240411 | 132100 | 77381201500 | 413000 | 413500 | 413500 | 412500 | 2520 |
| 326 | 20240411 | 132000 | 76340666000 | 413500 | 412500 | 413500 | 412500 | 566 |
| 327 | 20240411 | 131900 | 76106941000 | 412500 | 412500 | 412500 | 412000 | 347 |
| 328 | 20240411 | 131800 | 75963812500 | 412500 | 412000 | 412500 | 411500 | 498 |
| 329 | 20240411 | 131700 | 75758618500 | 412000 | 412000 | 412000 | 411500 | 314 |
| 330 | 20240411 | 131600 | 75629295000 | 412000 | 412000 | 412000 | 411500 | 104 |
| 331 | 20240411 | 131500 | 75586455000 | 412000 | 411500 | 412000 | 411000 | 485 |
| 332 | 20240411 | 131400 | 75386861500 | 411500 | 411500 | 411500 | 411000 | 47 |
| 333 | 20240411 | 131300 | 75367528500 | 411500 | 411500 | 412000 | 411000 | 1158 |
| 334 | 20240411 | 131200 | 74891010500 | 411500 | 412000 | 412000 | 411500 | 334 |
| 335 | 20240411 | 131100 | 74753404500 | 412000 | 412000 | 412000 | 411500 | 117 |
| 336 | 20240411 | 131000 | 74705218000 | 412000 | 412000 | 412000 | 411500 | 134 |
| 337 | 20240411 | 130900 | 74650032000 | 412000 | 412000 | 412000 | 411500 | 64 |
| 338 | 20240411 | 130800 | 74623681000 | 411500 | 411500 | 412000 | 411500 | 106 |
| 339 | 20240411 | 130700 | 74580040000 | 412000 | 412000 | 412000 | 411500 | 80 |
| 340 | 20240411 | 130600 | 74547097500 | 412000 | 412000 | 412000 | 411500 | 95 |
| 341 | 20240411 | 130500 | 74507978000 | 412000 | 412000 | 412500 | 411500 | 1013 |
| 342 | 20240411 | 130400 | 74090631000 | 412500 | 412000 | 412500 | 412000 | 343 |
| 343 | 20240411 | 130300 | 73949151500 | 412500 | 412000 | 412500 | 412000 | 275 |
| 344 | 20240411 | 130200 | 73835760000 | 412000 | 412500 | 412500 | 412000 | 128 |
| 345 | 20240411 | 130100 | 73782968000 | 412500 | 412000 | 412500 | 411500 | 901 |
| 346 | 20240411 | 130000 | 73411610500 | 412000 | 412000 | 412000 | 411500 | 190 |
| 347 | 20240411 | 125900 | 73333352000 | 412000 | 412000 | 412000 | 411500 | 103 |
| 348 | 20240411 | 125800 | 73290940500 | 412000 | 411500 | 412000 | 411500 | 109 |
| 349 | 20240411 | 125700 | 73246037500 | 411500 | 412000 | 412000 | 411500 | 242 |
| 350 | 20240411 | 125600 | 73146348000 | 411500 | 412000 | 412000 | 411500 | 264 |
| 351 | 20240411 | 125500 | 73037588500 | 412000 | 411000 | 412000 | 411000 | 354 |
| 352 | 20240411 | 125400 | 72891923000 | 411000 | 411000 | 411500 | 410500 | 219 |
| 353 | 20240411 | 125300 | 72801898500 | 411000 | 411500 | 412000 | 409500 | 5285 |
| 354 | 20240411 | 125200 | 70632686000 | 411500 | 412500 | 413000 | 411500 | 677 |
| 355 | 20240411 | 125100 | 70353719500 | 413000 | 412500 | 413000 | 412500 | 187 |
| 356 | 20240411 | 125000 | 70276567000 | 413000 | 412500 | 413000 | 412000 | 566 |
| 357 | 20240411 | 124900 | 70043073000 | 412500 | 413000 | 413500 | 412500 | 1115 |
| 358 | 20240411 | 124800 | 69582786500 | 413500 | 413000 | 413500 | 413000 | 133 |
| 359 | 20240411 | 124700 | 69527820000 | 413500 | 413500 | 413500 | 413000 | 109 |
| 360 | 20240411 | 124600 | 69482768500 | 413500 | 413000 | 413500 | 413000 | 189 |
| 361 | 20240411 | 124500 | 69404632000 | 413500 | 413000 | 413500 | 413000 | 130 |
| 362 | 20240411 | 124400 | 69350898000 | 413500 | 413500 | 413500 | 413000 | 137 |
| 363 | 20240411 | 124300 | 69294266500 | 413500 | 413500 | 413500 | 413000 | 86 |
| 364 | 20240411 | 124200 | 69258712000 | 413000 | 413500 | 413500 | 413000 | 121 |
| 365 | 20240411 | 124100 | 69208706000 | 413500 | 413500 | 413500 | 413000 | 180 |
| 366 | 20240411 | 124000 | 69134326000 | 413500 | 413000 | 413500 | 413000 | 100 |
| 367 | 20240411 | 123900 | 69092993000 | 413000 | 413500 | 414000 | 413000 | 869 |
| 368 | 20240411 | 123800 | 68733645000 | 414000 | 413500 | 414000 | 413500 | 134 |
| 369 | 20240411 | 123700 | 68678197000 | 414000 | 414000 | 414000 | 413500 | 118 |
| 370 | 20240411 | 123600 | 68629364500 | 413500 | 414000 | 414000 | 413500 | 151 |
| 371 | 20240411 | 123500 | 68566921000 | 414000 | 414000 | 414000 | 413500 | 217 |
| 372 | 20240411 | 123400 | 68477171000 | 413500 | 413500 | 414000 | 413000 | 892 |
| 373 | 20240411 | 123300 | 68108315000 | 413500 | 414000 | 414000 | 413000 | 1710 |
| 374 | 20240411 | 123200 | 67401206500 | 414000 | 414000 | 414000 | 413500 | 138 |
| 375 | 20240411 | 123100 | 67344088500 | 414000 | 414000 | 414000 | 413500 | 535 |
| 376 | 20240411 | 123000 | 67122791000 | 414000 | 414000 | 414000 | 413500 | 397 |
| 377 | 20240411 | 122900 | 66958516000 | 414000 | 413000 | 414000 | 412500 | 1149 |
| 378 | 20240411 | 122800 | 66483664000 | 413000 | 413000 | 413000 | 412500 | 243 |
| 379 | 20240411 | 122700 | 66383328000 | 413000 | 413000 | 413000 | 412500 | 50 |
| 380 | 20240411 | 122600 | 66362686500 | 413000 | 412000 | 413000 | 412000 | 400 |
| 381 | 20240411 | 122500 | 66197692000 | 412500 | 412500 | 412500 | 412000 | 241 |
| 382 | 20240411 | 122400 | 66098294000 | 412500 | 412500 | 412500 | 412000 | 86 |
| 383 | 20240411 | 122300 | 66062834000 | 412500 | 412500 | 412500 | 412000 | 98 |
| 384 | 20240411 | 122200 | 66022429500 | 412500 | 412000 | 412500 | 411500 | 183 |
| 385 | 20240411 | 122100 | 65947001000 | 412000 | 412000 | 412000 | 411500 | 227 |
| 386 | 20240411 | 122000 | 65853480000 | 412000 | 412500 | 412500 | 411500 | 273 |
| 387 | 20240411 | 121900 | 65741007000 | 412500 | 412000 | 412500 | 412000 | 332 |
| 388 | 20240411 | 121800 | 65604196000 | 412000 | 411500 | 412000 | 411000 | 420 |
| 389 | 20240411 | 121700 | 65431250000 | 411500 | 411000 | 411500 | 411000 | 265 |
| 390 | 20240411 | 121600 | 65322259500 | 411000 | 411000 | 411000 | 410500 | 223 |
| 391 | 20240411 | 121500 | 65230619000 | 411000 | 410500 | 411000 | 410500 | 792 |
| 392 | 20240411 | 121400 | 64905124500 | 411000 | 411000 | 411000 | 410500 | 117 |
| 393 | 20240411 | 121300 | 64857062500 | 411000 | 411000 | 411000 | 410500 | 125 |
| 394 | 20240411 | 121200 | 64805715500 | 411000 | 410000 | 411000 | 410000 | 1415 |
| 395 | 20240411 | 121100 | 64224845500 | 410000 | 410000 | 410500 | 410000 | 127 |
| 396 | 20240411 | 121000 | 64172746500 | 410000 | 410500 | 410500 | 410000 | 170 |
| 397 | 20240411 | 120900 | 64103008000 | 410500 | 410500 | 410500 | 410000 | 125 |
| 398 | 20240411 | 120800 | 64051708500 | 410000 | 410500 | 410500 | 410000 | 97 |
| 399 | 20240411 | 120700 | 64011922000 | 410500 | 410000 | 410500 | 410000 | 68 |
| 400 | 20240411 | 120600 | 63984025000 | 410000 | 410000 | 410500 | 410000 | 110 |
| 401 | 20240411 | 120500 | 63938908000 | 410500 | 410500 | 410500 | 410000 | 136 |
| 402 | 20240411 | 120400 | 63883124500 | 410500 | 410500 | 410500 | 410000 | 251 |
| 403 | 20240411 | 120300 | 63780133000 | 410500 | 410000 | 410500 | 410000 | 116 |
| 404 | 20240411 | 120200 | 63732533000 | 410000 | 410500 | 410500 | 410000 | 144 |
| 405 | 20240411 | 120100 | 63673456000 | 410000 | 411000 | 411000 | 410000 | 988 |
| 406 | 20240411 | 120000 | 63267925000 | 410500 | 411000 | 411000 | 410500 | 132 |
| 407 | 20240411 | 115900 | 63213713500 | 411000 | 411000 | 411000 | 410500 | 58 |
| 408 | 20240411 | 115800 | 63189886000 | 411000 | 411000 | 411000 | 410500 | 110 |
| 409 | 20240411 | 115700 | 63144688500 | 411000 | 411000 | 412000 | 410500 | 1408 |
| 410 | 20240411 | 115600 | 62565700500 | 411500 | 411000 | 411500 | 411000 | 74 |
| 411 | 20240411 | 115500 | 62535273000 | 411000 | 411000 | 411500 | 411000 | 60 |
| 412 | 20240411 | 115400 | 62510596500 | 411500 | 411500 | 411500 | 411000 | 142 |
| 413 | 20240411 | 115300 | 62452184000 | 411500 | 411500 | 411500 | 411000 | 96 |
| 414 | 20240411 | 115200 | 62412691000 | 411000 | 411000 | 411500 | 411000 | 143 |
| 415 | 20240411 | 115100 | 62353884500 | 411500 | 411000 | 411500 | 411000 | 91 |
| 416 | 20240411 | 115000 | 62316451500 | 411000 | 411000 | 411500 | 411000 | 73 |
| 417 | 20240411 | 114900 | 62286431000 | 411000 | 411000 | 411500 | 410500 | 863 |
| 418 | 20240411 | 114800 | 61931713000 | 411000 | 410000 | 411000 | 410000 | 318 |
| 419 | 20240411 | 114700 | 61801177500 | 410000 | 410500 | 410500 | 410000 | 194 |
| 420 | 20240411 | 114600 | 61721573500 | 410500 | 410000 | 410500 | 410000 | 60 |
| 421 | 20240411 | 114500 | 61696950000 | 410000 | 411000 | 411000 | 410000 | 202 |
| 422 | 20240411 | 114400 | 61614018000 | 410500 | 410500 | 411000 | 410000 | 811 |
| 423 | 20240411 | 114300 | 61281174000 | 410500 | 410000 | 410500 | 410000 | 151 |
| 424 | 20240411 | 114200 | 61219216000 | 410500 | 410500 | 411000 | 410000 | 1621 |
| 425 | 20240411 | 114100 | 60554048500 | 410500 | 411000 | 411000 | 410500 | 144 |
| 426 | 20240411 | 114000 | 60494919500 | 410500 | 411000 | 411000 | 410500 | 152 |
| 427 | 20240411 | 113900 | 60432477000 | 410500 | 410500 | 411000 | 410500 | 230 |
| 428 | 20240411 | 113800 | 60337984500 | 411000 | 411000 | 411000 | 410500 | 165 |
| 429 | 20240411 | 113700 | 60270214000 | 411000 | 410500 | 411000 | 410500 | 242 |
| 430 | 20240411 | 113600 | 60170818000 | 411000 | 411000 | 411000 | 410500 | 82 |
| 431 | 20240411 | 113500 | 60137129000 | 411000 | 411000 | 411000 | 410500 | 171 |
| 432 | 20240411 | 113400 | 60066859500 | 411000 | 411000 | 411000 | 410500 | 203 |
| 433 | 20240411 | 113300 | 59983440000 | 410500 | 411000 | 411000 | 410500 | 83 |
| 434 | 20240411 | 113200 | 59949347000 | 410500 | 411000 | 411000 | 410500 | 140 |
| 435 | 20240411 | 113100 | 59891829500 | 411000 | 411000 | 411000 | 410500 | 95 |
| 436 | 20240411 | 113000 | 59852796000 | 410500 | 411000 | 411000 | 410500 | 116 |
| 437 | 20240411 | 112900 | 59805145500 | 411000 | 410500 | 411000 | 410500 | 104 |
| 438 | 20240411 | 112800 | 59762435000 | 410500 | 411000 | 411000 | 410500 | 150 |
| 439 | 20240411 | 112700 | 59700803500 | 411000 | 411000 | 411000 | 410500 | 154 |
| 440 | 20240411 | 112600 | 59637536500 | 411000 | 410500 | 411000 | 410500 | 186 |
| 441 | 20240411 | 112500 | 59561117000 | 411000 | 411000 | 411000 | 410500 | 89 |
| 442 | 20240411 | 112400 | 59524554500 | 411000 | 410500 | 411000 | 410000 | 1100 |
| 443 | 20240411 | 112300 | 59073013000 | 410500 | 411500 | 411500 | 410500 | 1444 |
| 444 | 20240411 | 112200 | 58479529500 | 411000 | 411500 | 411500 | 411000 | 212 |
| 445 | 20240411 | 112100 | 58392353500 | 411000 | 411500 | 411500 | 411000 | 176 |
| 446 | 20240411 | 112000 | 58319970500 | 411500 | 411500 | 411500 | 411000 | 244 |
| 447 | 20240411 | 111900 | 58219592000 | 411500 | 411500 | 411500 | 411000 | 134 |
| 448 | 20240411 | 111800 | 58164480500 | 411500 | 411500 | 412000 | 411000 | 169 |
| 449 | 20240411 | 111700 | 58094952000 | 412000 | 411000 | 412000 | 411000 | 488 |
| 450 | 20240411 | 111600 | 57894128000 | 411500 | 411000 | 411500 | 411000 | 270 |
| 451 | 20240411 | 111500 | 57783089500 | 411000 | 411000 | 411000 | 410500 | 499 |
| 452 | 20240411 | 111400 | 57578007500 | 411000 | 411000 | 411000 | 410500 | 555 |
| 453 | 20240411 | 111300 | 57349989000 | 411000 | 411500 | 411500 | 411000 | 229 |
| 454 | 20240411 | 111200 | 57255845500 | 411500 | 411000 | 411500 | 411000 | 134 |
| 455 | 20240411 | 111100 | 57200726000 | 411000 | 411500 | 412500 | 410500 | 1959 |
| 456 | 20240411 | 111000 | 56394895500 | 411000 | 412000 | 412500 | 411000 | 907 |
| 457 | 20240411 | 110900 | 56021442000 | 412500 | 412000 | 412500 | 411500 | 667 |
| 458 | 20240411 | 110800 | 55746649000 | 412000 | 411500 | 412000 | 411500 | 145 |
| 459 | 20240411 | 110700 | 55686948500 | 412000 | 412000 | 412000 | 411500 | 175 |
| 460 | 20240411 | 110600 | 55614888000 | 412000 | 411000 | 412000 | 411000 | 854 |
| 461 | 20240411 | 110500 | 55263446500 | 411500 | 411000 | 411500 | 411000 | 101 |
| 462 | 20240411 | 110400 | 55221915000 | 411500 | 411000 | 411500 | 411000 | 568 |
| 463 | 20240411 | 110300 | 54988411000 | 411500 | 412000 | 412000 | 411000 | 724 |
| 464 | 20240411 | 110200 | 54690508500 | 411500 | 412000 | 412000 | 411500 | 191 |
| 465 | 20240411 | 110100 | 54611870500 | 412000 | 412000 | 412000 | 411500 | 107 |
| 466 | 20240411 | 110000 | 54567805500 | 412000 | 412000 | 412000 | 411500 | 215 |
| 467 | 20240411 | 105900 | 54479306500 | 412000 | 412000 | 412000 | 411500 | 101 |
| 468 | 20240411 | 105800 | 54437702500 | 412000 | 412500 | 412500 | 411500 | 471 |
| 469 | 20240411 | 105700 | 54243710000 | 412500 | 412000 | 412500 | 411500 | 377 |
| 470 | 20240411 | 105600 | 54088388500 | 412000 | 412500 | 412500 | 411500 | 433 |
| 471 | 20240411 | 105500 | 53910040000 | 412000 | 413000 | 413000 | 412000 | 476 |
| 472 | 20240411 | 105400 | 53713721500 | 413000 | 413000 | 413000 | 412000 | 1196 |
| 473 | 20240411 | 105300 | 53220398000 | 413000 | 413000 | 413000 | 412500 | 91 |
| 474 | 20240411 | 105200 | 53182834500 | 413000 | 413500 | 413500 | 412500 | 327 |
| 475 | 20240411 | 105100 | 53047775000 | 413500 | 413000 | 413500 | 412500 | 405 |
| 476 | 20240411 | 105000 | 52880517500 | 413000 | 413500 | 413500 | 412500 | 1406 |
| 477 | 20240411 | 104900 | 52299834500 | 413500 | 413000 | 413500 | 413000 | 159 |
| 478 | 20240411 | 104800 | 52234099000 | 413500 | 413000 | 413500 | 413000 | 193 |
| 479 | 20240411 | 104700 | 52154318500 | 413500 | 413500 | 413500 | 413000 | 256 |
| 480 | 20240411 | 104600 | 52048488000 | 413500 | 413500 | 413500 | 413000 | 205 |
| 481 | 20240411 | 104500 | 51963736000 | 413500 | 413500 | 413500 | 413000 | 356 |
| 482 | 20240411 | 104400 | 51816640500 | 413000 | 413500 | 413500 | 413000 | 175 |
| 483 | 20240411 | 104300 | 51744333500 | 413500 | 414000 | 414000 | 413000 | 1319 |
| 484 | 20240411 | 104200 | 51199046500 | 414000 | 413500 | 414000 | 413500 | 71 |
| 485 | 20240411 | 104100 | 51169664000 | 414000 | 414000 | 414000 | 413500 | 149 |
| 486 | 20240411 | 104000 | 51107987500 | 413500 | 414500 | 414500 | 413500 | 361 |
| 487 | 20240411 | 103900 | 50958515000 | 414000 | 414000 | 414500 | 413500 | 447 |
| 488 | 20240411 | 103800 | 50773435500 | 414000 | 413500 | 414500 | 413500 | 1074 |
| 489 | 20240411 | 103700 | 50328804500 | 413500 | 413500 | 413500 | 413000 | 354 |
| 490 | 20240411 | 103600 | 50182501000 | 413000 | 413500 | 413500 | 413000 | 273 |
| 491 | 20240411 | 103500 | 50069730500 | 413500 | 413500 | 414000 | 412000 | 662 |
| 492 | 20240411 | 103400 | 49796313000 | 413500 | 413500 | 414000 | 413000 | 235 |
| 493 | 20240411 | 103300 | 49699163000 | 413000 | 413000 | 413500 | 412500 | 794 |
| 494 | 20240411 | 103200 | 49371289500 | 413000 | 413000 | 413500 | 413000 | 291 |
| 495 | 20240411 | 103100 | 49251102500 | 413000 | 412000 | 413000 | 412000 | 483 |
| 496 | 20240411 | 103000 | 49051811500 | 412000 | 411500 | 412500 | 411000 | 535 |
| 497 | 20240411 | 102900 | 48831496000 | 411500 | 411500 | 411500 | 411000 | 403 |
| 498 | 20240411 | 102800 | 48665699000 | 411500 | 411500 | 411500 | 411000 | 265 |
| 499 | 20240411 | 102700 | 48556658000 | 411000 | 411500 | 412000 | 411000 | 230 |
| 500 | 20240411 | 102600 | 48462002500 | 412000 | 411000 | 412000 | 411000 | 1061 |
| 501 | 20240411 | 102500 | 48025399500 | 411500 | 411500 | 411500 | 411000 | 371 |
| 502 | 20240411 | 102400 | 47872788000 | 411000 | 412000 | 412000 | 411000 | 278 |
| 503 | 20240411 | 102300 | 47758383000 | 412000 | 411500 | 412000 | 411000 | 224 |
| 504 | 20240411 | 102200 | 47666218500 | 411500 | 412000 | 412500 | 411000 | 1448 |
| 505 | 20240411 | 102100 | 47070088000 | 412000 | 413000 | 413000 | 411500 | 1384 |
| 506 | 20240411 | 102000 | 46499580000 | 412500 | 412500 | 413000 | 412500 | 321 |
| 507 | 20240411 | 101900 | 46367080500 | 412500 | 413000 | 413000 | 412500 | 74 |
| 508 | 20240411 | 101800 | 46336522500 | 413000 | 412500 | 413000 | 412500 | 475 |
| 509 | 20240411 | 101700 | 46140565000 | 412000 | 412500 | 412500 | 411500 | 310 |
| 510 | 20240411 | 101600 | 46012844000 | 412500 | 413500 | 413500 | 412000 | 1269 |
| 511 | 20240411 | 101500 | 45489348000 | 413500 | 414000 | 414500 | 413000 | 569 |
| 512 | 20240411 | 101400 | 45253862000 | 414000 | 415000 | 415000 | 413500 | 1816 |
| 513 | 20240411 | 101300 | 44502076500 | 415500 | 414500 | 415500 | 414000 | 1244 |
| 514 | 20240411 | 101200 | 43985918000 | 414500 | 415000 | 415000 | 414000 | 786 |
| 515 | 20240411 | 101100 | 43659943000 | 415000 | 414500 | 415000 | 414500 | 321 |
| 516 | 20240411 | 101000 | 43526804500 | 414500 | 414000 | 415000 | 414000 | 689 |
| 517 | 20240411 | 100900 | 43241229000 | 414500 | 414500 | 415000 | 414500 | 2177 |
| 518 | 20240411 | 100800 | 42338478500 | 414000 | 413500 | 414500 | 413500 | 1566 |
| 519 | 20240411 | 100700 | 41690075500 | 413500 | 413500 | 414000 | 413000 | 1399 |
| 520 | 20240411 | 100600 | 41111847500 | 413500 | 411500 | 413500 | 411000 | 1600 |
| 521 | 20240411 | 100500 | 40452183500 | 411500 | 411000 | 411500 | 411000 | 234 |
| 522 | 20240411 | 100400 | 40355952500 | 411000 | 411500 | 411500 | 410500 | 304 |
| 523 | 20240411 | 100300 | 40231002000 | 411500 | 410000 | 411500 | 409500 | 860 |
| 524 | 20240411 | 100200 | 39877908000 | 410000 | 409500 | 410500 | 409500 | 1385 |
| 525 | 20240411 | 100100 | 39310092500 | 409500 | 410000 | 410000 | 409500 | 264 |
| 526 | 20240411 | 100000 | 39201918500 | 409500 | 410000 | 410000 | 409500 | 199 |
| 527 | 20240411 | 095900 | 39120346500 | 410000 | 410000 | 410000 | 409500 | 411 |
| 528 | 20240411 | 095800 | 38951900500 | 409000 | 409500 | 410000 | 409000 | 948 |
| 529 | 20240411 | 095700 | 38563701500 | 409000 | 410000 | 410000 | 409000 | 1328 |
| 530 | 20240411 | 095600 | 38019878500 | 410000 | 410000 | 410000 | 409500 | 203 |
| 531 | 20240411 | 095500 | 37936661500 | 410000 | 410000 | 410500 | 409500 | 695 |
| 532 | 20240411 | 095400 | 37651691000 | 410000 | 410000 | 410500 | 410000 | 375 |
| 533 | 20240411 | 095300 | 37497889500 | 410500 | 410500 | 410500 | 410000 | 333 |
| 534 | 20240411 | 095200 | 37361318500 | 410500 | 410500 | 410500 | 410000 | 122 |
| 535 | 20240411 | 095100 | 37311246000 | 410000 | 410000 | 410500 | 410000 | 141 |
| 536 | 20240411 | 095000 | 37253380000 | 410500 | 410500 | 411000 | 410000 | 329 |
| 537 | 20240411 | 094900 | 37118333000 | 410500 | 410500 | 411000 | 410500 | 318 |
| 538 | 20240411 | 094800 | 36987783000 | 410500 | 410000 | 411000 | 410000 | 232 |
| 539 | 20240411 | 094700 | 36892583000 | 410000 | 409500 | 410000 | 409000 | 584 |
| 540 | 20240411 | 094600 | 36653289500 | 409500 | 409000 | 409500 | 409000 | 321 |
| 541 | 20240411 | 094500 | 36521901500 | 409000 | 409500 | 410000 | 409000 | 568 |
| 542 | 20240411 | 094400 | 36289429500 | 409500 | 410500 | 410500 | 409500 | 3091 |
| 543 | 20240411 | 094300 | 35022089500 | 410500 | 411000 | 411000 | 410500 | 968 |
| 544 | 20240411 | 094200 | 34624662000 | 411000 | 411000 | 411000 | 410500 | 223 |
| 545 | 20240411 | 094100 | 34533025500 | 411000 | 411000 | 411000 | 410500 | 302 |
| 546 | 20240411 | 094000 | 34408958000 | 411000 | 411000 | 411500 | 410500 | 1429 |
| 547 | 20240411 | 093900 | 33821606000 | 410500 | 411500 | 411500 | 410500 | 1916 |
| 548 | 20240411 | 093800 | 33034220000 | 411000 | 411000 | 411500 | 411000 | 356 |
| 549 | 20240411 | 093700 | 32887837000 | 411000 | 411500 | 412000 | 411000 | 946 |
| 550 | 20240411 | 093600 | 32498553000 | 411500 | 411000 | 411500 | 411000 | 534 |
| 551 | 20240411 | 093500 | 32278865000 | 411500 | 412000 | 412000 | 411000 | 1415 |
| 552 | 20240411 | 093400 | 31696763500 | 411500 | 412500 | 413000 | 411500 | 1426 |
| 553 | 20240411 | 093300 | 31108937000 | 412500 | 412000 | 413000 | 411500 | 994 |
| 554 | 20240411 | 093200 | 30699290000 | 412000 | 411500 | 412500 | 411500 | 586 |
| 555 | 20240411 | 093100 | 30457852000 | 411500 | 411500 | 412000 | 411000 | 971 |
| 556 | 20240411 | 093000 | 30058266000 | 412000 | 412000 | 412000 | 411500 | 446 |
| 557 | 20240411 | 092900 | 29874621500 | 412000 | 412000 | 412500 | 411000 | 732 |
| 558 | 20240411 | 092800 | 29573511000 | 412000 | 411000 | 412500 | 410500 | 1584 |
| 559 | 20240411 | 092700 | 28922025500 | 411000 | 411000 | 411500 | 410500 | 961 |
| 560 | 20240411 | 092600 | 28527101000 | 411000 | 410500 | 411000 | 410000 | 670 |
| 561 | 20240411 | 092500 | 28252073000 | 410500 | 410500 | 410500 | 410000 | 980 |
| 562 | 20240411 | 092400 | 27849807500 | 410500 | 411500 | 411500 | 410000 | 1256 |
| 563 | 20240411 | 092300 | 27334042000 | 411500 | 411500 | 411500 | 410500 | 1058 |
| 564 | 20240411 | 092200 | 26899166500 | 411500 | 410500 | 411500 | 410500 | 1168 |
| 565 | 20240411 | 092100 | 26419069000 | 411000 | 413000 | 413000 | 410500 | 3102 |
| 566 | 20240411 | 092000 | 25142513500 | 413000 | 413500 | 414000 | 412500 | 1093 |
| 567 | 20240411 | 091900 | 24690970500 | 413500 | 412000 | 414000 | 412000 | 2303 |
| 568 | 20240411 | 091800 | 23739833500 | 412500 | 412000 | 412500 | 411500 | 1331 |
| 569 | 20240411 | 091700 | 23191093500 | 412000 | 411500 | 412000 | 411000 | 573 |
| 570 | 20240411 | 091600 | 22955188000 | 411500 | 412500 | 412500 | 411000 | 2492 |
| 571 | 20240411 | 091500 | 21929374500 | 413000 | 413500 | 414000 | 412000 | 3262 |
| 572 | 20240411 | 091400 | 20581858000 | 414000 | 412500 | 414000 | 412000 | 1857 |
| 573 | 20240411 | 091300 | 19815119000 | 413000 | 412000 | 413000 | 411500 | 1944 |
| 574 | 20240411 | 091200 | 19013547000 | 412000 | 411500 | 412000 | 411000 | 1838 |
| 575 | 20240411 | 091100 | 18257103500 | 411500 | 410500 | 412000 | 410000 | 1862 |
| 576 | 20240411 | 091000 | 17491602000 | 410500 | 411000 | 412000 | 409500 | 4899 |
| 577 | 20240411 | 090900 | 15480022000 | 410500 | 409500 | 411000 | 409500 | 1860 |
| 578 | 20240411 | 090800 | 14717324000 | 409000 | 410500 | 410500 | 409000 | 2439 |
| 579 | 20240411 | 090700 | 13717931000 | 411000 | 410000 | 411000 | 409500 | 2847 |
| 580 | 20240411 | 090600 | 12549752000 | 409500 | 408000 | 410000 | 407500 | 3151 |
| 581 | 20240411 | 090500 | 11262859000 | 408000 | 408500 | 409000 | 407500 | 2039 |
| 582 | 20240411 | 090400 | 10430355500 | 409000 | 407500 | 410000 | 407500 | 5050 |
| 583 | 20240411 | 090300 | 8365618500 | 407000 | 407500 | 408000 | 407000 | 1925 |
| 584 | 20240411 | 090200 | 7581141500 | 408000 | 408000 | 408500 | 407500 | 1982 |
| 585 | 20240411 | 090100 | 6772898000 | 408500 | 406500 | 410000 | 406500 | 3243 |
| 586 | 20240411 | 090000 | 5447630000 | 406500 | 403000 | 406500 | 401000 | 13507 |