34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 184500 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 23701 |
| 3 | 20240418 | 184400 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 4 | 20240418 | 184300 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 5 | 20240418 | 184200 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 6 | 20240418 | 184100 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 7 | 20240418 | 184000 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 8 | 20240418 | 183900 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 9 | 20240418 | 183800 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 10 | 20240418 | 183700 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 11 | 20240418 | 183600 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 12 | 20240418 | 183500 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 13 | 20240418 | 183400 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 14 | 20240418 | 183300 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 15 | 20240418 | 183200 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 16 | 20240418 | 183100 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 17 | 20240418 | 183000 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 18 | 20240418 | 182900 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 19 | 20240418 | 182800 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 20 | 20240418 | 182700 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 21 | 20240418 | 182600 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 22 | 20240418 | 182500 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 23 | 20240418 | 182400 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 24 | 20240418 | 182300 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 25 | 20240418 | 182200 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 26 | 20240418 | 182100 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 27 | 20240418 | 182000 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 28 | 20240418 | 181900 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 29 | 20240418 | 181800 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 30 | 20240418 | 181700 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 31 | 20240418 | 181600 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 32 | 20240418 | 181500 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 23701 |
| 33 | 20240418 | 181400 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 34 | 20240418 | 181300 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 35 | 20240418 | 181200 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 36 | 20240418 | 181100 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 37 | 20240418 | 181000 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 38 | 20240418 | 180900 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 39 | 20240418 | 180800 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 40 | 20240418 | 180700 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 41 | 20240418 | 180600 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 42 | 20240418 | 180500 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 43 | 20240418 | 180400 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 44 | 20240418 | 180300 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 45 | 20240418 | 180200 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 46 | 20240418 | 180100 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 47 | 20240418 | 180000 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 48 | 20240418 | 175900 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 49 | 20240418 | 175800 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 50 | 20240418 | 175700 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 51 | 20240418 | 175600 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 52 | 20240418 | 175500 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 53 | 20240418 | 175400 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 54 | 20240418 | 175300 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 55 | 20240418 | 175200 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 56 | 20240418 | 175100 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 57 | 20240418 | 175000 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 58 | 20240418 | 174900 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 59 | 20240418 | 174800 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 60 | 20240418 | 174700 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 61 | 20240418 | 174600 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 62 | 20240418 | 174500 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 23701 |
| 63 | 20240418 | 174400 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 64 | 20240418 | 174300 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 65 | 20240418 | 174200 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 66 | 20240418 | 174100 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 67 | 20240418 | 174000 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 68 | 20240418 | 173900 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 69 | 20240418 | 173800 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 70 | 20240418 | 173700 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 71 | 20240418 | 173600 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 72 | 20240418 | 173500 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 73 | 20240418 | 173400 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 74 | 20240418 | 173300 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 75 | 20240418 | 173200 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 76 | 20240418 | 173100 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 77 | 20240418 | 173000 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 78 | 20240418 | 172900 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 79 | 20240418 | 172800 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 80 | 20240418 | 172700 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 81 | 20240418 | 172600 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 82 | 20240418 | 172500 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 83 | 20240418 | 172400 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 84 | 20240418 | 172300 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 85 | 20240418 | 172200 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 86 | 20240418 | 172100 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 87 | 20240418 | 172000 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 88 | 20240418 | 171900 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 89 | 20240418 | 171800 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 90 | 20240418 | 171700 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 91 | 20240418 | 171600 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 92 | 20240418 | 171500 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 23701 |
| 93 | 20240418 | 171400 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 94 | 20240418 | 171300 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 95 | 20240418 | 171200 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 96 | 20240418 | 171100 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 97 | 20240418 | 171000 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 98 | 20240418 | 170900 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 99 | 20240418 | 170800 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 100 | 20240418 | 170700 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 101 | 20240418 | 170600 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 102 | 20240418 | 170500 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 103 | 20240418 | 170400 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 104 | 20240418 | 170300 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 105 | 20240418 | 170200 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 106 | 20240418 | 170100 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 107 | 20240418 | 170000 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 108 | 20240418 | 165900 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 109 | 20240418 | 165800 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 110 | 20240418 | 165700 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 111 | 20240418 | 165600 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 112 | 20240418 | 165500 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 113 | 20240418 | 165400 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 114 | 20240418 | 165300 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 115 | 20240418 | 165200 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 116 | 20240418 | 165100 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 117 | 20240418 | 165000 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 118 | 20240418 | 164900 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 119 | 20240418 | 164800 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 120 | 20240418 | 164700 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 121 | 20240418 | 164600 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 122 | 20240418 | 164500 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 23701 |
| 123 | 20240418 | 164400 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 124 | 20240418 | 164300 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 125 | 20240418 | 164200 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 126 | 20240418 | 164100 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 127 | 20240418 | 164000 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 128 | 20240418 | 163900 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 129 | 20240418 | 163800 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 130 | 20240418 | 163700 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 131 | 20240418 | 163600 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 132 | 20240418 | 163500 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 133 | 20240418 | 163400 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 134 | 20240418 | 163300 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 135 | 20240418 | 163200 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 136 | 20240418 | 163100 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 137 | 20240418 | 163000 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 138 | 20240418 | 162900 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 139 | 20240418 | 162800 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 140 | 20240418 | 162700 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 141 | 20240418 | 162600 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 142 | 20240418 | 162500 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 143 | 20240418 | 162400 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 144 | 20240418 | 162300 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 145 | 20240418 | 162200 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 146 | 20240418 | 162100 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 147 | 20240418 | 162000 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 148 | 20240418 | 161900 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 149 | 20240418 | 161800 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 150 | 20240418 | 161700 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 151 | 20240418 | 161600 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 152 | 20240418 | 161500 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 23701 |
| 153 | 20240418 | 161400 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 154 | 20240418 | 161300 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 155 | 20240418 | 161200 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 156 | 20240418 | 161100 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 157 | 20240418 | 161000 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 158 | 20240418 | 160900 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 159 | 20240418 | 160800 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 160 | 20240418 | 160700 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 161 | 20240418 | 160600 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 162 | 20240418 | 160500 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 163 | 20240418 | 160400 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 164 | 20240418 | 160300 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 165 | 20240418 | 160200 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 166 | 20240418 | 160100 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 167 | 20240418 | 160000 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 168 | 20240418 | 155900 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 169 | 20240418 | 155800 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 170 | 20240418 | 155700 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 171 | 20240418 | 155600 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 172 | 20240418 | 155500 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 173 | 20240418 | 155400 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 174 | 20240418 | 155300 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 175 | 20240418 | 155200 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 176 | 20240418 | 155100 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 177 | 20240418 | 155000 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 178 | 20240418 | 154900 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 179 | 20240418 | 154800 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 180 | 20240418 | 154700 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 181 | 20240418 | 154600 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 182 | 20240418 | 154500 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 23701 |
| 183 | 20240418 | 154400 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 184 | 20240418 | 154300 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 185 | 20240418 | 154200 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 186 | 20240418 | 154100 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 187 | 20240418 | 154000 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 188 | 20240418 | 153900 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 189 | 20240418 | 153800 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 190 | 20240418 | 153700 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 191 | 20240418 | 153600 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 192 | 20240418 | 153500 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 193 | 20240418 | 153400 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 194 | 20240418 | 153300 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 195 | 20240418 | 153200 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 196 | 20240418 | 153100 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 197 | 20240418 | 153000 | 128587849000 | 405500 | 405500 | 405500 | 405500 | 23701 |
| 198 | 20240418 | 152900 | 118977093500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 199 | 20240418 | 152800 | 118977093500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 200 | 20240418 | 152700 | 118977093500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 201 | 20240418 | 152600 | 118977093500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 202 | 20240418 | 152500 | 118977093500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 203 | 20240418 | 152400 | 118977093500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 204 | 20240418 | 152300 | 118977093500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 205 | 20240418 | 152200 | 118977093500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 206 | 20240418 | 152100 | 118977093500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 207 | 20240418 | 152000 | 118977093500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 208 | 20240418 | 151900 | 118977093500 | 407000 | 407000 | 407500 | 406500 | 1558 |
| 209 | 20240418 | 151800 | 118343085000 | 407000 | 408000 | 408000 | 406500 | 2272 |
| 210 | 20240418 | 151700 | 117417925000 | 408000 | 408000 | 408000 | 407500 | 1244 |
| 211 | 20240418 | 151600 | 116910453500 | 408000 | 407500 | 408000 | 407000 | 2296 |
| 212 | 20240418 | 151500 | 115974568500 | 408000 | 407500 | 408000 | 407500 | 1941 |
| 213 | 20240418 | 151400 | 115182934000 | 408000 | 408000 | 408000 | 407000 | 3710 |
| 214 | 20240418 | 151300 | 113670833000 | 407500 | 407500 | 408000 | 407000 | 3730 |
| 215 | 20240418 | 151200 | 112150876000 | 407000 | 407000 | 407500 | 406500 | 1763 |
| 216 | 20240418 | 151100 | 111433365500 | 407000 | 406500 | 407000 | 406500 | 852 |
| 217 | 20240418 | 151000 | 111086732000 | 406000 | 406500 | 407000 | 406000 | 2500 |
| 218 | 20240418 | 150900 | 110070791000 | 406500 | 406500 | 406500 | 406000 | 538 |
| 219 | 20240418 | 150800 | 109852156000 | 406500 | 406500 | 407000 | 406000 | 1574 |
| 220 | 20240418 | 150700 | 109212332500 | 406500 | 406000 | 406500 | 406000 | 1973 |
| 221 | 20240418 | 150600 | 108410356000 | 406000 | 406000 | 406500 | 406000 | 419 |
| 222 | 20240418 | 150500 | 108240160500 | 406500 | 406000 | 406500 | 406000 | 1491 |
| 223 | 20240418 | 150400 | 107634737000 | 406000 | 405500 | 406000 | 405500 | 309 |
| 224 | 20240418 | 150300 | 107509304500 | 406000 | 405500 | 406000 | 405000 | 761 |
| 225 | 20240418 | 150200 | 107200694500 | 405500 | 406000 | 406000 | 405000 | 1546 |
| 226 | 20240418 | 150100 | 106573619500 | 406000 | 406000 | 406000 | 405500 | 298 |
| 227 | 20240418 | 150000 | 106452640500 | 406000 | 406000 | 406500 | 405500 | 835 |
| 228 | 20240418 | 145900 | 106113797000 | 406000 | 405500 | 406000 | 405500 | 1666 |
| 229 | 20240418 | 145800 | 105437420000 | 406000 | 406000 | 406000 | 405500 | 1588 |
| 230 | 20240418 | 145700 | 104792694500 | 406000 | 405500 | 406500 | 405500 | 1473 |
| 231 | 20240418 | 145600 | 104194661500 | 406000 | 404500 | 406000 | 404500 | 5822 |
| 232 | 20240418 | 145500 | 101835922500 | 404500 | 405000 | 405000 | 404500 | 232 |
| 233 | 20240418 | 145400 | 101742007500 | 405000 | 404500 | 405000 | 404500 | 354 |
| 234 | 20240418 | 145300 | 101598719500 | 405000 | 404500 | 405000 | 404500 | 585 |
| 235 | 20240418 | 145200 | 101362010500 | 405000 | 405000 | 405000 | 404500 | 238 |
| 236 | 20240418 | 145100 | 101265645000 | 405000 | 405000 | 405000 | 404500 | 244 |
| 237 | 20240418 | 145000 | 101166847000 | 405000 | 404000 | 405000 | 404000 | 862 |
| 238 | 20240418 | 144900 | 100818181500 | 404500 | 404500 | 405000 | 404000 | 987 |
| 239 | 20240418 | 144800 | 100418928500 | 404500 | 404500 | 404500 | 404000 | 221 |
| 240 | 20240418 | 144700 | 100329556000 | 404500 | 404000 | 404500 | 404000 | 610 |
| 241 | 20240418 | 144600 | 100082821500 | 404000 | 404000 | 404500 | 404000 | 889 |
| 242 | 20240418 | 144500 | 99723475000 | 404500 | 403500 | 404500 | 403500 | 1636 |
| 243 | 20240418 | 144400 | 99062547000 | 403500 | 404000 | 404000 | 403500 | 155 |
| 244 | 20240418 | 144300 | 98999955500 | 404000 | 404000 | 404000 | 403500 | 122 |
| 245 | 20240418 | 144200 | 98950695000 | 404000 | 403500 | 404000 | 403500 | 256 |
| 246 | 20240418 | 144100 | 98847347500 | 403000 | 403500 | 404000 | 403000 | 389 |
| 247 | 20240418 | 144000 | 98690419500 | 403500 | 403500 | 404000 | 403000 | 1095 |
| 248 | 20240418 | 143900 | 98248576500 | 404000 | 403500 | 404000 | 403500 | 210 |
| 249 | 20240418 | 143800 | 98163755500 | 404000 | 404000 | 404000 | 403500 | 262 |
| 250 | 20240418 | 143700 | 98057919500 | 403500 | 403500 | 404000 | 403500 | 116 |
| 251 | 20240418 | 143600 | 98011079500 | 403500 | 403000 | 404000 | 403000 | 429 |
| 252 | 20240418 | 143500 | 97837962500 | 403500 | 403000 | 403500 | 403000 | 433 |
| 253 | 20240418 | 143400 | 97663261500 | 403500 | 403500 | 403500 | 403000 | 91 |
| 254 | 20240418 | 143300 | 97626550000 | 403500 | 403500 | 403500 | 403000 | 141 |
| 255 | 20240418 | 143200 | 97569676000 | 403500 | 403000 | 403500 | 403000 | 155 |
| 256 | 20240418 | 143100 | 97507171000 | 402500 | 403000 | 403000 | 402500 | 138 |
| 257 | 20240418 | 143000 | 97451573000 | 402500 | 402500 | 403500 | 402500 | 154 |
| 258 | 20240418 | 142900 | 97389520500 | 402500 | 402500 | 403500 | 402500 | 185 |
| 259 | 20240418 | 142800 | 97314965000 | 403000 | 403500 | 403500 | 402500 | 236 |
| 260 | 20240418 | 142700 | 97219862000 | 403000 | 403500 | 403500 | 402500 | 497 |
| 261 | 20240418 | 142600 | 97019537000 | 403000 | 403000 | 403500 | 402500 | 577 |
| 262 | 20240418 | 142500 | 96786808500 | 403000 | 402500 | 403500 | 402500 | 464 |
| 263 | 20240418 | 142400 | 96599835000 | 403000 | 403000 | 403000 | 402500 | 146 |
| 264 | 20240418 | 142300 | 96541019000 | 403000 | 402000 | 403000 | 402000 | 239 |
| 265 | 20240418 | 142200 | 96444817500 | 402000 | 401500 | 402500 | 401500 | 231 |
| 266 | 20240418 | 142100 | 96351936500 | 401500 | 402000 | 402000 | 401500 | 298 |
| 267 | 20240418 | 142000 | 96232196000 | 402000 | 402500 | 402500 | 401500 | 1636 |
| 268 | 20240418 | 141900 | 95574318000 | 402000 | 403000 | 403000 | 402000 | 238 |
| 269 | 20240418 | 141800 | 95478516500 | 403000 | 402000 | 403000 | 402000 | 125 |
| 270 | 20240418 | 141700 | 95428195000 | 402500 | 402000 | 402500 | 402000 | 686 |
| 271 | 20240418 | 141600 | 95152160000 | 402500 | 402500 | 402500 | 402000 | 81 |
| 272 | 20240418 | 141500 | 95119580500 | 402000 | 402500 | 402500 | 402000 | 594 |
| 273 | 20240418 | 141400 | 94880743500 | 402500 | 402000 | 402500 | 402000 | 207 |
| 274 | 20240418 | 141300 | 94797471500 | 402000 | 402500 | 402500 | 402000 | 76 |
| 275 | 20240418 | 141200 | 94766896000 | 402000 | 402500 | 402500 | 402000 | 240 |
| 276 | 20240418 | 141100 | 94670314500 | 402500 | 402000 | 402500 | 401500 | 167 |
| 277 | 20240418 | 141000 | 94603170500 | 401500 | 402000 | 402000 | 401500 | 280 |
| 278 | 20240418 | 140900 | 94490642000 | 401500 | 401500 | 402000 | 401000 | 563 |
| 279 | 20240418 | 140800 | 94264602500 | 401500 | 401500 | 401500 | 401000 | 574 |
| 280 | 20240418 | 140700 | 94034165500 | 401500 | 401500 | 401500 | 401000 | 196 |
| 281 | 20240418 | 140600 | 93955507500 | 401500 | 402000 | 402000 | 401000 | 1144 |
| 282 | 20240418 | 140500 | 93496211500 | 401500 | 402000 | 402000 | 401500 | 236 |
| 283 | 20240418 | 140400 | 93401394000 | 401500 | 402500 | 402500 | 401500 | 1068 |
| 284 | 20240418 | 140300 | 92971995500 | 402000 | 402500 | 402500 | 402000 | 85 |
| 285 | 20240418 | 140200 | 92937798000 | 402500 | 402500 | 402500 | 402000 | 174 |
| 286 | 20240418 | 140100 | 92867773000 | 402000 | 403000 | 403000 | 402000 | 440 |
| 287 | 20240418 | 140000 | 92690778000 | 403000 | 403000 | 403500 | 402000 | 850 |
| 288 | 20240418 | 135900 | 92348610000 | 403000 | 403000 | 403000 | 402500 | 281 |
| 289 | 20240418 | 135800 | 92235373500 | 403000 | 403500 | 403500 | 402500 | 228 |
| 290 | 20240418 | 135700 | 92143466500 | 403500 | 403500 | 403500 | 403000 | 346 |
| 291 | 20240418 | 135600 | 92003974500 | 403500 | 403000 | 403500 | 402500 | 231 |
| 292 | 20240418 | 135500 | 91910849500 | 403000 | 402500 | 403000 | 402500 | 278 |
| 293 | 20240418 | 135400 | 91798863500 | 403000 | 402500 | 403000 | 402500 | 182 |
| 294 | 20240418 | 135300 | 91725528500 | 403000 | 402000 | 403000 | 402000 | 132 |
| 295 | 20240418 | 135200 | 91672375500 | 402500 | 402500 | 403000 | 402000 | 429 |
| 296 | 20240418 | 135100 | 91499678500 | 402500 | 403000 | 403000 | 402500 | 124 |
| 297 | 20240418 | 135000 | 91449715500 | 403000 | 403000 | 403000 | 402500 | 166 |
| 298 | 20240418 | 134900 | 91382841000 | 402500 | 402500 | 403000 | 402500 | 106 |
| 299 | 20240418 | 134800 | 91340136000 | 402500 | 404000 | 404000 | 402500 | 1432 |
| 300 | 20240418 | 134700 | 90762939500 | 403500 | 404000 | 404000 | 403500 | 247 |
| 301 | 20240418 | 134600 | 90663206000 | 404000 | 404000 | 404000 | 403500 | 219 |
| 302 | 20240418 | 134500 | 90574791500 | 403500 | 403500 | 404000 | 403500 | 146 |
| 303 | 20240418 | 134400 | 90515817500 | 404000 | 404000 | 404000 | 403500 | 137 |
| 304 | 20240418 | 134300 | 90460495000 | 404000 | 403500 | 404000 | 403000 | 238 |
| 305 | 20240418 | 134200 | 90364459000 | 403500 | 403500 | 403500 | 403000 | 372 |
| 306 | 20240418 | 134100 | 90214364500 | 403500 | 403000 | 403500 | 403000 | 130 |
| 307 | 20240418 | 134000 | 90161919000 | 403500 | 403500 | 403500 | 403000 | 249 |
| 308 | 20240418 | 133900 | 90061525000 | 403500 | 403000 | 403500 | 403000 | 118 |
| 309 | 20240418 | 133800 | 90013919500 | 403000 | 404000 | 404000 | 403000 | 622 |
| 310 | 20240418 | 133700 | 89762914000 | 404000 | 403500 | 404000 | 403000 | 120 |
| 311 | 20240418 | 133600 | 89714483500 | 403500 | 403500 | 403500 | 403000 | 235 |
| 312 | 20240418 | 133500 | 89619721000 | 403500 | 403500 | 403500 | 403000 | 538 |
| 313 | 20240418 | 133400 | 89402651000 | 403000 | 403500 | 403500 | 403000 | 180 |
| 314 | 20240418 | 133300 | 89330029000 | 403500 | 403000 | 403500 | 403000 | 261 |
| 315 | 20240418 | 133200 | 89224741500 | 403000 | 403000 | 403500 | 402500 | 84 |
| 316 | 20240418 | 133100 | 89190864500 | 402500 | 403000 | 403500 | 402500 | 189 |
| 317 | 20240418 | 133000 | 89114662500 | 403000 | 402500 | 403500 | 402500 | 130 |
| 318 | 20240418 | 132900 | 89062274000 | 403000 | 403000 | 403500 | 402500 | 159 |
| 319 | 20240418 | 132800 | 88998187500 | 403000 | 403500 | 403500 | 403000 | 402 |
| 320 | 20240418 | 132700 | 88836097500 | 403500 | 403500 | 403500 | 403000 | 77 |
| 321 | 20240418 | 132600 | 88805046000 | 403500 | 403000 | 403500 | 402500 | 154 |
| 322 | 20240418 | 132500 | 88742978500 | 402500 | 403000 | 403500 | 402500 | 215 |
| 323 | 20240418 | 132400 | 88656283500 | 403500 | 403000 | 403500 | 402500 | 180 |
| 324 | 20240418 | 132300 | 88583719500 | 403000 | 403000 | 403000 | 402500 | 134 |
| 325 | 20240418 | 132200 | 88529744500 | 403000 | 402000 | 403000 | 402000 | 213 |
| 326 | 20240418 | 132100 | 88444010500 | 402000 | 402500 | 402500 | 402000 | 288 |
| 327 | 20240418 | 132000 | 88328167000 | 402000 | 402000 | 402500 | 402000 | 995 |
| 328 | 20240418 | 131900 | 87928130500 | 402500 | 402000 | 402500 | 402000 | 256 |
| 329 | 20240418 | 131800 | 87825162500 | 402000 | 402000 | 402500 | 402000 | 276 |
| 330 | 20240418 | 131700 | 87714149000 | 402500 | 402500 | 402500 | 402000 | 189 |
| 331 | 20240418 | 131600 | 87638101000 | 402500 | 402500 | 402500 | 402000 | 139 |
| 332 | 20240418 | 131500 | 87582168000 | 402500 | 402500 | 403000 | 402500 | 795 |
| 333 | 20240418 | 131400 | 87262163000 | 402500 | 403000 | 403000 | 402500 | 162 |
| 334 | 20240418 | 131300 | 87196893000 | 402500 | 403000 | 403500 | 402500 | 383 |
| 335 | 20240418 | 131200 | 87042513500 | 403500 | 403000 | 403500 | 403000 | 144 |
| 336 | 20240418 | 131100 | 86984426500 | 403500 | 403500 | 403500 | 403000 | 179 |
| 337 | 20240418 | 131000 | 86912216000 | 403000 | 403500 | 403500 | 403000 | 94 |
| 338 | 20240418 | 130900 | 86874291500 | 403500 | 403500 | 403500 | 403000 | 168 |
| 339 | 20240418 | 130800 | 86806524500 | 403000 | 403500 | 403500 | 403000 | 119 |
| 340 | 20240418 | 130700 | 86758521500 | 403500 | 403000 | 403500 | 402500 | 62 |
| 341 | 20240418 | 130600 | 86733517000 | 403000 | 403500 | 403500 | 402500 | 316 |
| 342 | 20240418 | 130500 | 86606172000 | 403500 | 403000 | 403500 | 402500 | 277 |
| 343 | 20240418 | 130400 | 86494535500 | 403000 | 403000 | 403000 | 402500 | 150 |
| 344 | 20240418 | 130300 | 86434088500 | 402500 | 403000 | 403000 | 402500 | 155 |
| 345 | 20240418 | 130200 | 86371634500 | 403000 | 403000 | 403000 | 402500 | 162 |
| 346 | 20240418 | 130100 | 86306356000 | 403000 | 403000 | 403000 | 402500 | 139 |
| 347 | 20240418 | 130000 | 86250347500 | 403000 | 402500 | 403000 | 402500 | 117 |
| 348 | 20240418 | 125900 | 86203207000 | 403000 | 403000 | 403000 | 402500 | 801 |
| 349 | 20240418 | 125800 | 85880416500 | 403000 | 403500 | 403500 | 403000 | 86 |
| 350 | 20240418 | 125700 | 85845735000 | 403000 | 403500 | 403500 | 403000 | 231 |
| 351 | 20240418 | 125600 | 85752535000 | 403500 | 403000 | 403500 | 403000 | 207 |
| 352 | 20240418 | 125500 | 85669030500 | 403500 | 403500 | 403500 | 403000 | 62 |
| 353 | 20240418 | 125400 | 85644025500 | 403500 | 403500 | 403500 | 403000 | 144 |
| 354 | 20240418 | 125300 | 85585936500 | 403500 | 403000 | 403500 | 403000 | 168 |
| 355 | 20240418 | 125200 | 85518181000 | 403000 | 403000 | 403500 | 402500 | 109 |
| 356 | 20240418 | 125100 | 85474243500 | 403000 | 403000 | 403500 | 402500 | 240 |
| 357 | 20240418 | 125000 | 85377523000 | 403000 | 403500 | 403500 | 402500 | 442 |
| 358 | 20240418 | 124900 | 85199527500 | 403000 | 403500 | 403500 | 402500 | 133 |
| 359 | 20240418 | 124800 | 85145931000 | 402500 | 403000 | 403500 | 402500 | 246 |
| 360 | 20240418 | 124700 | 85046782500 | 403000 | 403000 | 403500 | 402500 | 148 |
| 361 | 20240418 | 124600 | 84987129500 | 403500 | 403000 | 403500 | 402500 | 201 |
| 362 | 20240418 | 124500 | 84906132000 | 403000 | 403000 | 403000 | 402500 | 119 |
| 363 | 20240418 | 124400 | 84858190000 | 403000 | 402500 | 403000 | 402500 | 136 |
| 364 | 20240418 | 124300 | 84803401500 | 402500 | 403000 | 403000 | 402500 | 111 |
| 365 | 20240418 | 124200 | 84758679000 | 403000 | 403000 | 403000 | 402500 | 162 |
| 366 | 20240418 | 124100 | 84693430500 | 402500 | 403500 | 403500 | 402500 | 204 |
| 367 | 20240418 | 124000 | 84611204000 | 403500 | 403000 | 403500 | 403000 | 299 |
| 368 | 20240418 | 123900 | 84490611500 | 403500 | 403000 | 403500 | 402500 | 336 |
| 369 | 20240418 | 123800 | 84355189000 | 403000 | 403000 | 403000 | 402500 | 137 |
| 370 | 20240418 | 123700 | 84299988500 | 403000 | 403000 | 403000 | 402500 | 142 |
| 371 | 20240418 | 123600 | 84242780000 | 402500 | 403000 | 403000 | 402500 | 88 |
| 372 | 20240418 | 123500 | 84207330500 | 403000 | 402000 | 403000 | 402000 | 363 |
| 373 | 20240418 | 123400 | 84061226500 | 402000 | 402500 | 402500 | 402000 | 421 |
| 374 | 20240418 | 123300 | 83891948500 | 402000 | 402500 | 402500 | 402000 | 902 |
| 375 | 20240418 | 123200 | 83529284000 | 402500 | 403000 | 403500 | 402000 | 798 |
| 376 | 20240418 | 123100 | 83207827000 | 403500 | 403500 | 403500 | 403000 | 115 |
| 377 | 20240418 | 123000 | 83161437500 | 403500 | 403000 | 403500 | 403000 | 193 |
| 378 | 20240418 | 122900 | 83083630000 | 403500 | 403500 | 403500 | 402500 | 882 |
| 379 | 20240418 | 122800 | 82728101000 | 403500 | 404000 | 404500 | 403500 | 364 |
| 380 | 20240418 | 122700 | 82581091000 | 404500 | 404000 | 404500 | 403500 | 533 |
| 381 | 20240418 | 122600 | 82365702000 | 404000 | 404000 | 404000 | 403500 | 241 |
| 382 | 20240418 | 122500 | 82268400000 | 404000 | 404000 | 404000 | 403500 | 581 |
| 383 | 20240418 | 122400 | 82033709000 | 403500 | 403500 | 404000 | 403500 | 155 |
| 384 | 20240418 | 122300 | 81971130500 | 403500 | 404000 | 404000 | 403500 | 188 |
| 385 | 20240418 | 122200 | 81895216500 | 404000 | 404000 | 404000 | 403500 | 96 |
| 386 | 20240418 | 122100 | 81856445500 | 404000 | 404000 | 404000 | 403500 | 91 |
| 387 | 20240418 | 122000 | 81819687000 | 403500 | 404000 | 404000 | 403500 | 252 |
| 388 | 20240418 | 121900 | 81717908000 | 404000 | 404000 | 404000 | 403500 | 76 |
| 389 | 20240418 | 121800 | 81687210500 | 404000 | 404500 | 404500 | 403500 | 383 |
| 390 | 20240418 | 121700 | 81532465000 | 404500 | 404000 | 404500 | 404000 | 144 |
| 391 | 20240418 | 121600 | 81474245500 | 404500 | 404500 | 404500 | 404000 | 164 |
| 392 | 20240418 | 121500 | 81407945500 | 404500 | 404000 | 404500 | 404000 | 203 |
| 393 | 20240418 | 121400 | 81325911000 | 404000 | 404500 | 404500 | 404000 | 314 |
| 394 | 20240418 | 121300 | 81198998000 | 404500 | 404000 | 404500 | 404000 | 527 |
| 395 | 20240418 | 121200 | 80986043500 | 404500 | 404500 | 404500 | 404000 | 100 |
| 396 | 20240418 | 121100 | 80945619000 | 404500 | 404500 | 404500 | 404000 | 164 |
| 397 | 20240418 | 121000 | 80879294000 | 404500 | 404500 | 404500 | 404000 | 150 |
| 398 | 20240418 | 120900 | 80818646000 | 404500 | 404500 | 404500 | 404000 | 449 |
| 399 | 20240418 | 120800 | 80637128500 | 404500 | 404500 | 404500 | 404000 | 419 |
| 400 | 20240418 | 120700 | 80467800000 | 404000 | 404500 | 404500 | 404000 | 139 |
| 401 | 20240418 | 120600 | 80411624000 | 404500 | 404500 | 404500 | 404000 | 131 |
| 402 | 20240418 | 120500 | 80358659500 | 404000 | 404000 | 404500 | 404000 | 992 |
| 403 | 20240418 | 120400 | 79957827500 | 404000 | 403500 | 404500 | 403500 | 1232 |
| 404 | 20240418 | 120300 | 79459904000 | 404000 | 404000 | 404000 | 403500 | 111 |
| 405 | 20240418 | 120200 | 79415071500 | 404000 | 404000 | 404000 | 403500 | 88 |
| 406 | 20240418 | 120100 | 79379523500 | 403500 | 404000 | 404000 | 403500 | 166 |
| 407 | 20240418 | 120000 | 79312480500 | 404000 | 403500 | 404000 | 403500 | 121 |
| 408 | 20240418 | 115900 | 79263609000 | 403500 | 404000 | 404000 | 403500 | 99 |
| 409 | 20240418 | 115800 | 79223619000 | 404000 | 404000 | 404000 | 403500 | 131 |
| 410 | 20240418 | 115700 | 79170706500 | 404000 | 403500 | 404000 | 403500 | 154 |
| 411 | 20240418 | 115600 | 79108508000 | 404000 | 404000 | 404000 | 403500 | 235 |
| 412 | 20240418 | 115500 | 79013579500 | 404000 | 403500 | 404000 | 403500 | 129 |
| 413 | 20240418 | 115400 | 78961481500 | 404000 | 403000 | 404000 | 403000 | 225 |
| 414 | 20240418 | 115300 | 78870645500 | 403500 | 403500 | 403500 | 403000 | 89 |
| 415 | 20240418 | 115200 | 78834740500 | 403000 | 403000 | 403500 | 402500 | 124 |
| 416 | 20240418 | 115100 | 78784759000 | 403000 | 402500 | 403500 | 402500 | 148 |
| 417 | 20240418 | 115000 | 78725108500 | 402500 | 403000 | 403500 | 402500 | 171 |
| 418 | 20240418 | 114900 | 78656198500 | 403500 | 403000 | 403500 | 403000 | 203 |
| 419 | 20240418 | 114800 | 78574302500 | 403500 | 403500 | 403500 | 403000 | 109 |
| 420 | 20240418 | 114700 | 78530340000 | 403000 | 403000 | 404000 | 402500 | 2112 |
| 421 | 20240418 | 114600 | 77679688500 | 403000 | 402500 | 403000 | 402500 | 230 |
| 422 | 20240418 | 114500 | 77587026000 | 402500 | 403000 | 403000 | 402500 | 106 |
| 423 | 20240418 | 114400 | 77544317500 | 403000 | 403000 | 403000 | 402500 | 93 |
| 424 | 20240418 | 114300 | 77506846500 | 402500 | 402500 | 403000 | 402000 | 192 |
| 425 | 20240418 | 114200 | 77429535500 | 403000 | 402500 | 403000 | 402000 | 511 |
| 426 | 20240418 | 114100 | 77223819500 | 402500 | 403000 | 403000 | 402500 | 227 |
| 427 | 20240418 | 114000 | 77132409000 | 402500 | 403000 | 403500 | 402500 | 190 |
| 428 | 20240418 | 113900 | 77055837500 | 403000 | 403500 | 403500 | 402500 | 269 |
| 429 | 20240418 | 113800 | 76947450500 | 403500 | 403000 | 403500 | 403000 | 147 |
| 430 | 20240418 | 113700 | 76888161500 | 403500 | 403500 | 403500 | 403000 | 134 |
| 431 | 20240418 | 113600 | 76834111500 | 403500 | 403500 | 404000 | 403000 | 445 |
| 432 | 20240418 | 113500 | 76654561000 | 404000 | 404000 | 404000 | 403500 | 283 |
| 433 | 20240418 | 113400 | 76540316000 | 403500 | 404000 | 404000 | 403500 | 253 |
| 434 | 20240418 | 113300 | 76438131000 | 404000 | 404000 | 404000 | 403500 | 118 |
| 435 | 20240418 | 113200 | 76390478500 | 404000 | 404000 | 404000 | 403500 | 181 |
| 436 | 20240418 | 113100 | 76317362000 | 403500 | 404000 | 404000 | 403500 | 186 |
| 437 | 20240418 | 113000 | 76242235000 | 403500 | 403500 | 404000 | 403500 | 146 |
| 438 | 20240418 | 112900 | 76183294500 | 404000 | 403500 | 404000 | 403500 | 194 |
| 439 | 20240418 | 112800 | 76104934500 | 404000 | 404000 | 404000 | 403500 | 184 |
| 440 | 20240418 | 112700 | 76030639500 | 404000 | 404000 | 404000 | 403500 | 257 |
| 441 | 20240418 | 112600 | 75926838500 | 404000 | 404000 | 404000 | 403500 | 148 |
| 442 | 20240418 | 112500 | 75867052000 | 404000 | 404000 | 404000 | 403500 | 145 |
| 443 | 20240418 | 112400 | 75808478000 | 404000 | 404000 | 404000 | 403500 | 177 |
| 444 | 20240418 | 112300 | 75736979500 | 404000 | 403500 | 404000 | 403000 | 318 |
| 445 | 20240418 | 112200 | 75608600500 | 403000 | 403000 | 403500 | 402500 | 1019 |
| 446 | 20240418 | 112100 | 75197743000 | 402500 | 403000 | 403000 | 402500 | 139 |
| 447 | 20240418 | 112000 | 75141736000 | 402500 | 402500 | 403000 | 402000 | 286 |
| 448 | 20240418 | 111900 | 75026621500 | 402500 | 402000 | 402500 | 401500 | 348 |
| 449 | 20240418 | 111800 | 74886726500 | 402000 | 402000 | 402000 | 401500 | 91 |
| 450 | 20240418 | 111700 | 74850154000 | 402000 | 402000 | 402000 | 401500 | 126 |
| 451 | 20240418 | 111600 | 74799514500 | 401500 | 402000 | 402000 | 401500 | 63 |
| 452 | 20240418 | 111500 | 74774197500 | 402000 | 402000 | 402000 | 401500 | 165 |
| 453 | 20240418 | 111400 | 74707892000 | 401500 | 401500 | 402000 | 401000 | 263 |
| 454 | 20240418 | 111300 | 74602262500 | 401500 | 401500 | 402000 | 401000 | 1786 |
| 455 | 20240418 | 111200 | 73885946000 | 401500 | 401500 | 402000 | 401000 | 729 |
| 456 | 20240418 | 111100 | 73593236000 | 401000 | 401500 | 401500 | 401000 | 96 |
| 457 | 20240418 | 111000 | 73554702000 | 401000 | 401500 | 401500 | 401000 | 141 |
| 458 | 20240418 | 110900 | 73498126500 | 401000 | 401500 | 401500 | 401000 | 264 |
| 459 | 20240418 | 110800 | 73392242500 | 401500 | 401500 | 401500 | 401000 | 160 |
| 460 | 20240418 | 110700 | 73328022000 | 401000 | 401500 | 401500 | 401000 | 171 |
| 461 | 20240418 | 110600 | 73259397000 | 401500 | 401500 | 402000 | 401000 | 1311 |
| 462 | 20240418 | 110500 | 72733084000 | 402000 | 402000 | 402000 | 401500 | 131 |
| 463 | 20240418 | 110400 | 72680442000 | 401500 | 402500 | 402500 | 401500 | 1208 |
| 464 | 20240418 | 110300 | 72194802500 | 402500 | 402000 | 402500 | 401500 | 156 |
| 465 | 20240418 | 110200 | 72132046500 | 401500 | 402000 | 402000 | 401500 | 513 |
| 466 | 20240418 | 110100 | 71925872000 | 402000 | 402000 | 402500 | 401500 | 478 |
| 467 | 20240418 | 110000 | 71733715000 | 402000 | 402500 | 402500 | 402000 | 170 |
| 468 | 20240418 | 105900 | 71665304500 | 402500 | 403000 | 403000 | 402000 | 175 |
| 469 | 20240418 | 105800 | 71594884000 | 403000 | 402500 | 403000 | 402500 | 182 |
| 470 | 20240418 | 105700 | 71521602000 | 402500 | 402000 | 403000 | 402000 | 347 |
| 471 | 20240418 | 105600 | 71381926500 | 402000 | 401500 | 402500 | 401500 | 184 |
| 472 | 20240418 | 105500 | 71307947000 | 402000 | 402500 | 402500 | 401500 | 165 |
| 473 | 20240418 | 105400 | 71241613000 | 402000 | 402500 | 402500 | 401500 | 168 |
| 474 | 20240418 | 105300 | 71174056500 | 402500 | 401500 | 402500 | 401500 | 401 |
| 475 | 20240418 | 105200 | 71012862000 | 402000 | 402000 | 402000 | 401500 | 132 |
| 476 | 20240418 | 105100 | 70959813000 | 402000 | 402000 | 402000 | 401500 | 272 |
| 477 | 20240418 | 105000 | 70850487500 | 402000 | 401500 | 402000 | 401500 | 132 |
| 478 | 20240418 | 104900 | 70797452500 | 402000 | 402000 | 402000 | 401500 | 201 |
| 479 | 20240418 | 104800 | 70716699500 | 402000 | 403000 | 403000 | 401500 | 777 |
| 480 | 20240418 | 104700 | 70404278000 | 402500 | 402500 | 403000 | 402500 | 207 |
| 481 | 20240418 | 104600 | 70320939500 | 402500 | 402000 | 402500 | 402000 | 140 |
| 482 | 20240418 | 104500 | 70264615000 | 402500 | 402500 | 403000 | 402000 | 144 |
| 483 | 20240418 | 104400 | 70206661500 | 402500 | 402500 | 403000 | 402500 | 99 |
| 484 | 20240418 | 104300 | 70166792500 | 402500 | 403500 | 403500 | 402500 | 472 |
| 485 | 20240418 | 104200 | 69976660500 | 403000 | 402500 | 403500 | 402500 | 452 |
| 486 | 20240418 | 104100 | 69794513000 | 403000 | 403500 | 403500 | 402500 | 423 |
| 487 | 20240418 | 104000 | 69624053500 | 403000 | 403500 | 403500 | 403000 | 77 |
| 488 | 20240418 | 103900 | 69593007000 | 403000 | 403000 | 403500 | 403000 | 54 |
| 489 | 20240418 | 103800 | 69571223500 | 403000 | 403000 | 403500 | 403000 | 93 |
| 490 | 20240418 | 103700 | 69533709000 | 403500 | 404000 | 404000 | 403000 | 142 |
| 491 | 20240418 | 103600 | 69476378500 | 404000 | 403500 | 404000 | 403500 | 226 |
| 492 | 20240418 | 103500 | 69385155500 | 404000 | 403500 | 404000 | 403000 | 231 |
| 493 | 20240418 | 103400 | 69291949000 | 403500 | 403000 | 403500 | 402500 | 418 |
| 494 | 20240418 | 103300 | 69123444500 | 402500 | 403000 | 403000 | 402500 | 118 |
| 495 | 20240418 | 103200 | 69075913500 | 402500 | 402000 | 403000 | 402000 | 468 |
| 496 | 20240418 | 103100 | 68887441500 | 402000 | 402500 | 402500 | 402000 | 549 |
| 497 | 20240418 | 103000 | 68666486000 | 402000 | 402000 | 402500 | 402000 | 311 |
| 498 | 20240418 | 102900 | 68541455000 | 402500 | 402500 | 402500 | 401500 | 758 |
| 499 | 20240418 | 102800 | 68236724500 | 402500 | 402000 | 402500 | 402000 | 219 |
| 500 | 20240418 | 102700 | 68148602000 | 402500 | 402000 | 402500 | 402000 | 123 |
| 501 | 20240418 | 102600 | 68099144000 | 402000 | 402500 | 402500 | 402000 | 706 |
| 502 | 20240418 | 102500 | 67815238500 | 402000 | 402500 | 402500 | 402000 | 1080 |
| 503 | 20240418 | 102400 | 67380711000 | 402500 | 402500 | 403000 | 402500 | 132 |
| 504 | 20240418 | 102300 | 67327570000 | 402500 | 403000 | 403000 | 402500 | 350 |
| 505 | 20240418 | 102200 | 67186584000 | 402500 | 403000 | 403000 | 402500 | 160 |
| 506 | 20240418 | 102100 | 67122167500 | 403000 | 403000 | 403500 | 402500 | 764 |
| 507 | 20240418 | 102000 | 66814572500 | 403000 | 403000 | 403500 | 402500 | 801 |
| 508 | 20240418 | 101900 | 66491645000 | 403500 | 403500 | 404000 | 403000 | 798 |
| 509 | 20240418 | 101800 | 66169676000 | 403500 | 404000 | 404500 | 403500 | 653 |
| 510 | 20240418 | 101700 | 65905889000 | 404000 | 404500 | 405000 | 404000 | 390 |
| 511 | 20240418 | 101600 | 65748163000 | 405000 | 404500 | 405000 | 404500 | 382 |
| 512 | 20240418 | 101500 | 65593571000 | 405000 | 404500 | 405000 | 404500 | 194 |
| 513 | 20240418 | 101400 | 65515076500 | 404500 | 404500 | 405000 | 404500 | 323 |
| 514 | 20240418 | 101300 | 65384387500 | 404500 | 405000 | 405000 | 404000 | 649 |
| 515 | 20240418 | 101200 | 65121800000 | 404500 | 404500 | 405000 | 404000 | 2074 |
| 516 | 20240418 | 101100 | 64282753000 | 404500 | 404500 | 404500 | 404000 | 391 |
| 517 | 20240418 | 101000 | 64124687000 | 404500 | 404500 | 404500 | 404000 | 315 |
| 518 | 20240418 | 100900 | 63997362500 | 404000 | 404000 | 404500 | 403500 | 227 |
| 519 | 20240418 | 100800 | 63905629500 | 404000 | 404000 | 404500 | 403500 | 365 |
| 520 | 20240418 | 100700 | 63758156500 | 404000 | 404500 | 404500 | 403500 | 684 |
| 521 | 20240418 | 100600 | 63481664500 | 404500 | 404500 | 404500 | 404000 | 580 |
| 522 | 20240418 | 100500 | 63247120000 | 404500 | 404500 | 404500 | 404000 | 396 |
| 523 | 20240418 | 100400 | 63087051000 | 404500 | 404000 | 404500 | 403500 | 1689 |
| 524 | 20240418 | 100300 | 62404713000 | 404000 | 404000 | 404000 | 403500 | 220 |
| 525 | 20240418 | 100200 | 62315844000 | 403500 | 404000 | 404000 | 403500 | 560 |
| 526 | 20240418 | 100100 | 62089619000 | 404000 | 403000 | 404000 | 403000 | 618 |
| 527 | 20240418 | 100000 | 61840394500 | 403500 | 403000 | 403500 | 403000 | 254 |
| 528 | 20240418 | 095900 | 61738003500 | 403000 | 403500 | 403500 | 403000 | 136 |
| 529 | 20240418 | 095800 | 61683174000 | 403500 | 403500 | 404000 | 403000 | 666 |
| 530 | 20240418 | 095700 | 61414445000 | 403500 | 403000 | 403500 | 403000 | 896 |
| 531 | 20240418 | 095600 | 61053205500 | 403500 | 403500 | 404000 | 403000 | 1326 |
| 532 | 20240418 | 095500 | 60518686500 | 403000 | 403500 | 403500 | 403000 | 245 |
| 533 | 20240418 | 095400 | 60419900000 | 403500 | 403500 | 404000 | 403500 | 550 |
| 534 | 20240418 | 095300 | 60197929000 | 404000 | 404500 | 404500 | 403500 | 1692 |
| 535 | 20240418 | 095200 | 59514475500 | 404500 | 404000 | 404500 | 404000 | 245 |
| 536 | 20240418 | 095100 | 59415412000 | 404000 | 404000 | 404500 | 403500 | 870 |
| 537 | 20240418 | 095000 | 59063890500 | 404000 | 404500 | 404500 | 404000 | 2275 |
| 538 | 20240418 | 094900 | 58144657500 | 404500 | 404500 | 404500 | 404000 | 338 |
| 539 | 20240418 | 094800 | 58008034500 | 404500 | 404000 | 404500 | 404000 | 1522 |
| 540 | 20240418 | 094700 | 57393062500 | 404000 | 404000 | 404000 | 403000 | 1084 |
| 541 | 20240418 | 094600 | 56955576000 | 403500 | 403500 | 404000 | 402500 | 1330 |
| 542 | 20240418 | 094500 | 56419047500 | 403500 | 403500 | 404000 | 403000 | 1217 |
| 543 | 20240418 | 094400 | 55928197000 | 403500 | 404000 | 404000 | 403500 | 376 |
| 544 | 20240418 | 094300 | 55776365000 | 403500 | 404500 | 405000 | 403500 | 1226 |
| 545 | 20240418 | 094200 | 55280609500 | 405000 | 405000 | 405000 | 404500 | 447 |
| 546 | 20240418 | 094100 | 55099639500 | 404500 | 404000 | 405000 | 403500 | 2073 |
| 547 | 20240418 | 094000 | 54261235000 | 404000 | 404000 | 404000 | 403500 | 574 |
| 548 | 20240418 | 093900 | 54029388000 | 404000 | 404000 | 404000 | 403500 | 1391 |
| 549 | 20240418 | 093800 | 53467864500 | 404000 | 403000 | 404000 | 402500 | 1838 |
| 550 | 20240418 | 093700 | 52726358500 | 403000 | 403500 | 403500 | 402500 | 1541 |
| 551 | 20240418 | 093600 | 52105544500 | 403000 | 404500 | 404500 | 403000 | 1908 |
| 552 | 20240418 | 093500 | 51335131500 | 404500 | 404000 | 404500 | 404000 | 421 |
| 553 | 20240418 | 093400 | 51164902000 | 404000 | 404500 | 404500 | 403500 | 3052 |
| 554 | 20240418 | 093300 | 49931327500 | 404500 | 404500 | 405000 | 404000 | 2573 |
| 555 | 20240418 | 093200 | 48890517500 | 404000 | 404000 | 404500 | 403500 | 1912 |
| 556 | 20240418 | 093100 | 48117945500 | 404000 | 403500 | 404000 | 403000 | 1099 |
| 557 | 20240418 | 093000 | 47674225500 | 403500 | 403000 | 403500 | 402500 | 1945 |
| 558 | 20240418 | 092900 | 46889782000 | 403000 | 402500 | 403500 | 402000 | 2840 |
| 559 | 20240418 | 092800 | 45745360500 | 402500 | 401500 | 402500 | 401000 | 1829 |
| 560 | 20240418 | 092700 | 45010292000 | 401000 | 402000 | 402500 | 401000 | 2750 |
| 561 | 20240418 | 092600 | 43905165500 | 402000 | 401500 | 402000 | 401500 | 558 |
| 562 | 20240418 | 092500 | 43680978000 | 402000 | 401500 | 402000 | 401000 | 964 |
| 563 | 20240418 | 092400 | 43293692500 | 401000 | 402000 | 402500 | 401000 | 1059 |
| 564 | 20240418 | 092300 | 42868560500 | 402000 | 401000 | 402500 | 401000 | 1166 |
| 565 | 20240418 | 092200 | 42399964500 | 401000 | 400500 | 401000 | 400000 | 1546 |
| 566 | 20240418 | 092100 | 41780498000 | 400500 | 400500 | 401000 | 400000 | 2695 |
| 567 | 20240418 | 092000 | 40701415500 | 401000 | 402000 | 402500 | 400500 | 1560 |
| 568 | 20240418 | 091900 | 40074756000 | 402000 | 401000 | 402500 | 401000 | 1141 |
| 569 | 20240418 | 091800 | 39615976000 | 401000 | 402500 | 403000 | 401000 | 2385 |
| 570 | 20240418 | 091700 | 38656754000 | 403000 | 402500 | 403000 | 402500 | 1449 |
| 571 | 20240418 | 091600 | 38073168500 | 403000 | 403000 | 403500 | 402000 | 2381 |
| 572 | 20240418 | 091500 | 37113835500 | 403000 | 403000 | 404000 | 402500 | 5450 |
| 573 | 20240418 | 091400 | 34916879500 | 402500 | 401500 | 403000 | 401000 | 6431 |
| 574 | 20240418 | 091300 | 32332555500 | 401500 | 402500 | 402500 | 401500 | 2505 |
| 575 | 20240418 | 091200 | 31325915500 | 402000 | 402000 | 402500 | 401500 | 2964 |
| 576 | 20240418 | 091100 | 30133736000 | 401500 | 402500 | 402500 | 401500 | 3598 |
| 577 | 20240418 | 091000 | 28686889000 | 402000 | 401000 | 402500 | 400500 | 8053 |
| 578 | 20240418 | 090900 | 25450746500 | 401000 | 400000 | 401000 | 399500 | 4757 |
| 579 | 20240418 | 090800 | 23546765000 | 400000 | 399000 | 400000 | 398500 | 4565 |
| 580 | 20240418 | 090700 | 21723092500 | 399000 | 398000 | 399500 | 397500 | 3966 |
| 581 | 20240418 | 090600 | 20142307000 | 398000 | 396500 | 398500 | 396500 | 3359 |
| 582 | 20240418 | 090500 | 18806615500 | 396500 | 397500 | 397500 | 396000 | 6971 |
| 583 | 20240418 | 090400 | 16039800500 | 397500 | 397000 | 398500 | 396500 | 7098 |
| 584 | 20240418 | 090300 | 13217162500 | 397000 | 396000 | 397000 | 395000 | 5984 |
| 585 | 20240418 | 090200 | 10847745000 | 396500 | 398000 | 398000 | 396000 | 5390 |
| 586 | 20240418 | 090100 | 8708941000 | 398000 | 394500 | 398000 | 393500 | 9475 |
| 587 | 20240418 | 090000 | 4948478000 | 394000 | 390000 | 395000 | 390000 | 12323 |