34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 183900 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 4611 |
| 3 | 20240409 | 183800 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 4 | 20240409 | 183700 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 5 | 20240409 | 183600 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 6 | 20240409 | 183500 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 7 | 20240409 | 183400 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 8 | 20240409 | 183300 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 9 | 20240409 | 183200 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 10 | 20240409 | 183100 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 11 | 20240409 | 183000 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 12 | 20240409 | 182900 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 13 | 20240409 | 182800 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 14 | 20240409 | 182700 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 15 | 20240409 | 182600 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 16 | 20240409 | 182500 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 17 | 20240409 | 182400 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 18 | 20240409 | 182300 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 19 | 20240409 | 182200 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 20 | 20240409 | 182100 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 21 | 20240409 | 182000 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 22 | 20240409 | 181900 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 23 | 20240409 | 181800 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 24 | 20240409 | 181700 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 25 | 20240409 | 181600 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 26 | 20240409 | 181500 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 27 | 20240409 | 181400 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 28 | 20240409 | 181300 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 29 | 20240409 | 181200 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 30 | 20240409 | 181100 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 31 | 20240409 | 181000 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 32 | 20240409 | 180900 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 4611 |
| 33 | 20240409 | 180800 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 34 | 20240409 | 180700 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 35 | 20240409 | 180600 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 36 | 20240409 | 180500 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 37 | 20240409 | 180400 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 38 | 20240409 | 180300 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 39 | 20240409 | 180200 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 40 | 20240409 | 180100 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 41 | 20240409 | 180000 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 42 | 20240409 | 175900 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 43 | 20240409 | 175800 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 44 | 20240409 | 175700 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 45 | 20240409 | 175600 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 46 | 20240409 | 175500 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 47 | 20240409 | 175400 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 48 | 20240409 | 175300 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 49 | 20240409 | 175200 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 50 | 20240409 | 175100 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 51 | 20240409 | 175000 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 52 | 20240409 | 174900 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 53 | 20240409 | 174800 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 54 | 20240409 | 174700 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 55 | 20240409 | 174600 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 56 | 20240409 | 174500 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 57 | 20240409 | 174400 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 58 | 20240409 | 174300 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 59 | 20240409 | 174200 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 60 | 20240409 | 174100 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 61 | 20240409 | 174000 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 62 | 20240409 | 173900 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 4611 |
| 63 | 20240409 | 173800 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 64 | 20240409 | 173700 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 65 | 20240409 | 173600 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 66 | 20240409 | 173500 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 67 | 20240409 | 173400 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 68 | 20240409 | 173300 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 69 | 20240409 | 173200 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 70 | 20240409 | 173100 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 71 | 20240409 | 173000 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 72 | 20240409 | 172900 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 73 | 20240409 | 172800 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 74 | 20240409 | 172700 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 75 | 20240409 | 172600 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 76 | 20240409 | 172500 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 77 | 20240409 | 172400 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 78 | 20240409 | 172300 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 79 | 20240409 | 172200 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 80 | 20240409 | 172100 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 81 | 20240409 | 172000 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 82 | 20240409 | 171900 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 83 | 20240409 | 171800 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 84 | 20240409 | 171700 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 85 | 20240409 | 171600 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 86 | 20240409 | 171500 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 87 | 20240409 | 171400 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 88 | 20240409 | 171300 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 89 | 20240409 | 171200 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 90 | 20240409 | 171100 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 91 | 20240409 | 171000 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 92 | 20240409 | 170900 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 4611 |
| 93 | 20240409 | 170800 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 94 | 20240409 | 170700 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 95 | 20240409 | 170600 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 96 | 20240409 | 170500 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 97 | 20240409 | 170400 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 98 | 20240409 | 170300 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 99 | 20240409 | 170200 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 100 | 20240409 | 170100 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 101 | 20240409 | 170000 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 102 | 20240409 | 165900 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 103 | 20240409 | 165800 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 104 | 20240409 | 165700 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 105 | 20240409 | 165600 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 106 | 20240409 | 165500 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 107 | 20240409 | 165400 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 108 | 20240409 | 165300 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 109 | 20240409 | 165200 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 110 | 20240409 | 165100 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 111 | 20240409 | 165000 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 112 | 20240409 | 164900 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 113 | 20240409 | 164800 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 114 | 20240409 | 164700 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 115 | 20240409 | 164600 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 116 | 20240409 | 164500 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 117 | 20240409 | 164400 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 118 | 20240409 | 164300 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 119 | 20240409 | 164200 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 120 | 20240409 | 164100 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 121 | 20240409 | 164000 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 122 | 20240409 | 163900 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 4611 |
| 123 | 20240409 | 163800 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 124 | 20240409 | 163700 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 125 | 20240409 | 163600 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 126 | 20240409 | 163500 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 127 | 20240409 | 163400 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 128 | 20240409 | 163300 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 129 | 20240409 | 163200 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 130 | 20240409 | 163100 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 131 | 20240409 | 163000 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 132 | 20240409 | 162900 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 133 | 20240409 | 162800 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 134 | 20240409 | 162700 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 135 | 20240409 | 162600 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 136 | 20240409 | 162500 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 137 | 20240409 | 162400 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 138 | 20240409 | 162300 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 139 | 20240409 | 162200 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 140 | 20240409 | 162100 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 141 | 20240409 | 162000 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 142 | 20240409 | 161900 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 143 | 20240409 | 161800 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 144 | 20240409 | 161700 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 145 | 20240409 | 161600 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 146 | 20240409 | 161500 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 147 | 20240409 | 161400 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 148 | 20240409 | 161300 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 149 | 20240409 | 161200 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 150 | 20240409 | 161100 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 151 | 20240409 | 161000 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 152 | 20240409 | 160900 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 4611 |
| 153 | 20240409 | 160800 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 154 | 20240409 | 160700 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 155 | 20240409 | 160600 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 156 | 20240409 | 160500 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 157 | 20240409 | 160400 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 158 | 20240409 | 160300 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 159 | 20240409 | 160200 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 160 | 20240409 | 160100 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 161 | 20240409 | 160000 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 162 | 20240409 | 155900 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 163 | 20240409 | 155800 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 164 | 20240409 | 155700 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 165 | 20240409 | 155600 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 166 | 20240409 | 155500 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 167 | 20240409 | 155400 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 168 | 20240409 | 155300 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 169 | 20240409 | 155200 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 170 | 20240409 | 155100 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 171 | 20240409 | 155000 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 172 | 20240409 | 154900 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 173 | 20240409 | 154800 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 174 | 20240409 | 154700 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 175 | 20240409 | 154600 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 176 | 20240409 | 154500 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 177 | 20240409 | 154400 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 178 | 20240409 | 154300 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 179 | 20240409 | 154200 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 180 | 20240409 | 154100 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 181 | 20240409 | 154000 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 182 | 20240409 | 153900 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 4611 |
| 183 | 20240409 | 153800 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 184 | 20240409 | 153700 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 185 | 20240409 | 153600 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 186 | 20240409 | 153500 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 187 | 20240409 | 153400 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 188 | 20240409 | 153300 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 189 | 20240409 | 153200 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 190 | 20240409 | 153100 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 191 | 20240409 | 153000 | 106348924000 | 280000 | 280000 | 280000 | 280000 | 4611 |
| 192 | 20240409 | 152900 | 105057844000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 193 | 20240409 | 152800 | 105057844000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 194 | 20240409 | 152700 | 105057844000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 195 | 20240409 | 152600 | 105057844000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 196 | 20240409 | 152500 | 105057844000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 197 | 20240409 | 152400 | 105057844000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 198 | 20240409 | 152300 | 105057844000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 199 | 20240409 | 152200 | 105057844000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 200 | 20240409 | 152100 | 105057844000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 201 | 20240409 | 152000 | 105057844000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 202 | 20240409 | 151900 | 105057844000 | 279500 | 280500 | 280500 | 279500 | 367 |
| 203 | 20240409 | 151800 | 104955149500 | 280000 | 280000 | 280000 | 279500 | 1058 |
| 204 | 20240409 | 151700 | 104658934500 | 279500 | 279500 | 280000 | 279500 | 507 |
| 205 | 20240409 | 151600 | 104517086000 | 279500 | 280000 | 280000 | 279500 | 554 |
| 206 | 20240409 | 151500 | 104362194000 | 279500 | 279500 | 280000 | 279500 | 454 |
| 207 | 20240409 | 151400 | 104235276500 | 279500 | 280000 | 280500 | 279500 | 1244 |
| 208 | 20240409 | 151300 | 103887403500 | 280000 | 280000 | 280500 | 279500 | 1513 |
| 209 | 20240409 | 151200 | 103463745500 | 280000 | 280000 | 280500 | 280000 | 419 |
| 210 | 20240409 | 151100 | 103346388000 | 280000 | 280500 | 281000 | 280000 | 771 |
| 211 | 20240409 | 151000 | 103130289000 | 280500 | 280500 | 281000 | 280500 | 455 |
| 212 | 20240409 | 150900 | 103002619000 | 280500 | 281000 | 281000 | 280500 | 656 |
| 213 | 20240409 | 150800 | 102818563500 | 280500 | 281000 | 281000 | 280500 | 370 |
| 214 | 20240409 | 150700 | 102714737000 | 280500 | 281000 | 281000 | 280500 | 600 |
| 215 | 20240409 | 150600 | 102546382500 | 280500 | 281000 | 281500 | 280500 | 349 |
| 216 | 20240409 | 150500 | 102448425500 | 281000 | 281000 | 281500 | 281000 | 446 |
| 217 | 20240409 | 150400 | 102323071500 | 281500 | 281500 | 282000 | 281000 | 669 |
| 218 | 20240409 | 150300 | 102134732500 | 281500 | 281000 | 282000 | 281000 | 889 |
| 219 | 20240409 | 150200 | 101884493000 | 281000 | 280500 | 282000 | 280500 | 1379 |
| 220 | 20240409 | 150100 | 101496860000 | 280500 | 280000 | 281000 | 280000 | 786 |
| 221 | 20240409 | 150000 | 101276367500 | 280000 | 280000 | 280000 | 279500 | 1274 |
| 222 | 20240409 | 145900 | 100919940000 | 279500 | 279500 | 280000 | 279000 | 1178 |
| 223 | 20240409 | 145800 | 100590607000 | 279500 | 279500 | 280000 | 279500 | 342 |
| 224 | 20240409 | 145700 | 100494986500 | 280000 | 279500 | 280000 | 279500 | 424 |
| 225 | 20240409 | 145600 | 100376429500 | 279500 | 280000 | 280000 | 279500 | 620 |
| 226 | 20240409 | 145500 | 100202982500 | 280000 | 280000 | 280500 | 280000 | 424 |
| 227 | 20240409 | 145400 | 100084218000 | 280000 | 280000 | 280500 | 280000 | 419 |
| 228 | 20240409 | 145300 | 99966829000 | 280000 | 280000 | 280500 | 280000 | 626 |
| 229 | 20240409 | 145200 | 99791529000 | 280000 | 280000 | 280500 | 280000 | 329 |
| 230 | 20240409 | 145100 | 99699327500 | 280500 | 280000 | 280500 | 280000 | 423 |
| 231 | 20240409 | 145000 | 99580859500 | 280000 | 280000 | 280500 | 280000 | 980 |
| 232 | 20240409 | 144900 | 99306333000 | 280000 | 280000 | 280500 | 280000 | 714 |
| 233 | 20240409 | 144800 | 99106395000 | 280000 | 280500 | 280500 | 280000 | 587 |
| 234 | 20240409 | 144700 | 98942007000 | 280500 | 281000 | 281000 | 280000 | 513 |
| 235 | 20240409 | 144600 | 98798086000 | 280500 | 280500 | 281000 | 280500 | 474 |
| 236 | 20240409 | 144500 | 98665094500 | 280500 | 281000 | 281000 | 280500 | 246 |
| 237 | 20240409 | 144400 | 98596067000 | 280500 | 281000 | 281500 | 280500 | 264 |
| 238 | 20240409 | 144300 | 98521882000 | 281000 | 281000 | 281500 | 280500 | 393 |
| 239 | 20240409 | 144200 | 98411426500 | 280500 | 280500 | 281000 | 280500 | 623 |
| 240 | 20240409 | 144100 | 98236574000 | 280500 | 281000 | 281000 | 280500 | 295 |
| 241 | 20240409 | 144000 | 98153811500 | 281000 | 281000 | 281500 | 280500 | 407 |
| 242 | 20240409 | 143900 | 98039558500 | 281000 | 281000 | 281500 | 281000 | 138 |
| 243 | 20240409 | 143800 | 98000780000 | 281500 | 281000 | 281500 | 281000 | 515 |
| 244 | 20240409 | 143700 | 97856027000 | 281000 | 281500 | 281500 | 281000 | 568 |
| 245 | 20240409 | 143600 | 97696274000 | 282000 | 281500 | 282000 | 281500 | 409 |
| 246 | 20240409 | 143500 | 97581113500 | 281500 | 281000 | 282000 | 281000 | 336 |
| 247 | 20240409 | 143400 | 97486590500 | 281500 | 281000 | 281500 | 281000 | 424 |
| 248 | 20240409 | 143300 | 97367384500 | 281500 | 281500 | 281500 | 281000 | 315 |
| 249 | 20240409 | 143200 | 97278816000 | 281500 | 281000 | 281500 | 281000 | 520 |
| 250 | 20240409 | 143100 | 97132593000 | 281000 | 281000 | 281500 | 281000 | 371 |
| 251 | 20240409 | 143000 | 97028289500 | 281000 | 280500 | 281500 | 280500 | 848 |
| 252 | 20240409 | 142900 | 96790035500 | 281000 | 280500 | 281000 | 280500 | 223 |
| 253 | 20240409 | 142800 | 96727438000 | 280500 | 281500 | 281500 | 280500 | 403 |
| 254 | 20240409 | 142700 | 96614275500 | 281500 | 280500 | 281500 | 280000 | 800 |
| 255 | 20240409 | 142600 | 96389818500 | 280500 | 280500 | 281000 | 280000 | 346 |
| 256 | 20240409 | 142500 | 96292784500 | 280500 | 281000 | 281000 | 280500 | 420 |
| 257 | 20240409 | 142400 | 96174909500 | 280500 | 280500 | 281000 | 280500 | 271 |
| 258 | 20240409 | 142300 | 96098842500 | 280500 | 280500 | 281000 | 280500 | 450 |
| 259 | 20240409 | 142200 | 95972589000 | 280500 | 281000 | 281500 | 280500 | 455 |
| 260 | 20240409 | 142100 | 95844787000 | 281000 | 281000 | 281500 | 280500 | 365 |
| 261 | 20240409 | 142000 | 95742222500 | 281000 | 280500 | 281000 | 280000 | 449 |
| 262 | 20240409 | 141900 | 95616284500 | 280500 | 280000 | 280500 | 280000 | 485 |
| 263 | 20240409 | 141800 | 95480409500 | 280500 | 280000 | 280500 | 279500 | 647 |
| 264 | 20240409 | 141700 | 95299220500 | 280500 | 280000 | 280500 | 280000 | 460 |
| 265 | 20240409 | 141600 | 95170402500 | 280000 | 280000 | 280500 | 280000 | 577 |
| 266 | 20240409 | 141500 | 95008799500 | 280000 | 280500 | 281000 | 280000 | 414 |
| 267 | 20240409 | 141400 | 94892773000 | 281000 | 280500 | 281000 | 279500 | 3171 |
| 268 | 20240409 | 141300 | 94004508000 | 281000 | 280500 | 281500 | 280500 | 393 |
| 269 | 20240409 | 141200 | 93894210000 | 281000 | 280500 | 281000 | 280500 | 1183 |
| 270 | 20240409 | 141100 | 93562278000 | 280500 | 282000 | 282000 | 280500 | 674 |
| 271 | 20240409 | 141000 | 93372781500 | 281500 | 281500 | 282000 | 281000 | 435 |
| 272 | 20240409 | 140900 | 93250321500 | 281500 | 281500 | 282000 | 281500 | 365 |
| 273 | 20240409 | 140800 | 93147558000 | 281500 | 282000 | 282500 | 281500 | 489 |
| 274 | 20240409 | 140700 | 93009757500 | 282000 | 282000 | 282500 | 281500 | 735 |
| 275 | 20240409 | 140600 | 92802479000 | 282000 | 282000 | 282500 | 282000 | 365 |
| 276 | 20240409 | 140500 | 92699428000 | 282500 | 282500 | 283000 | 282000 | 510 |
| 277 | 20240409 | 140400 | 92555538500 | 282500 | 282500 | 283000 | 282500 | 377 |
| 278 | 20240409 | 140300 | 92449025500 | 282500 | 283000 | 283500 | 282500 | 617 |
| 279 | 20240409 | 140200 | 92274508500 | 283000 | 283000 | 283000 | 282500 | 382 |
| 280 | 20240409 | 140100 | 92166488500 | 283500 | 283000 | 283500 | 283000 | 267 |
| 281 | 20240409 | 140000 | 92090915500 | 283000 | 283500 | 284000 | 283000 | 540 |
| 282 | 20240409 | 135900 | 91938005000 | 283500 | 283000 | 284000 | 283000 | 231 |
| 283 | 20240409 | 135800 | 91872537000 | 283000 | 283500 | 284000 | 283000 | 308 |
| 284 | 20240409 | 135700 | 91785215000 | 284000 | 282500 | 284000 | 282500 | 940 |
| 285 | 20240409 | 135600 | 91518927000 | 282500 | 282500 | 283000 | 282500 | 364 |
| 286 | 20240409 | 135500 | 91416079500 | 282500 | 282500 | 283000 | 282500 | 414 |
| 287 | 20240409 | 135400 | 91299108500 | 283000 | 283000 | 283500 | 283000 | 606 |
| 288 | 20240409 | 135300 | 91127564000 | 283500 | 283500 | 284000 | 283000 | 358 |
| 289 | 20240409 | 135200 | 91026148000 | 283500 | 283500 | 284000 | 283500 | 308 |
| 290 | 20240409 | 135100 | 90938808500 | 284000 | 283500 | 284000 | 283500 | 497 |
| 291 | 20240409 | 135000 | 90797837000 | 283500 | 283500 | 284000 | 283500 | 345 |
| 292 | 20240409 | 134900 | 90700020000 | 283500 | 284000 | 284000 | 283500 | 666 |
| 293 | 20240409 | 134800 | 90510928000 | 284000 | 284500 | 285000 | 284000 | 553 |
| 294 | 20240409 | 134700 | 90353757000 | 285000 | 285000 | 285000 | 284500 | 406 |
| 295 | 20240409 | 134600 | 90238171500 | 285000 | 285500 | 285500 | 285000 | 422 |
| 296 | 20240409 | 134500 | 90117881500 | 285000 | 285500 | 285500 | 285000 | 312 |
| 297 | 20240409 | 134400 | 90028877000 | 285500 | 285500 | 286000 | 285500 | 396 |
| 298 | 20240409 | 134300 | 89915816000 | 285500 | 285500 | 286000 | 285000 | 555 |
| 299 | 20240409 | 134200 | 89757375000 | 285500 | 285500 | 286000 | 285000 | 541 |
| 300 | 20240409 | 134100 | 89602899500 | 285000 | 285000 | 285500 | 285000 | 51 |
| 301 | 20240409 | 134000 | 89588357500 | 285000 | 285000 | 286000 | 285000 | 463 |
| 302 | 20240409 | 133900 | 89456176000 | 285000 | 286000 | 286000 | 285000 | 479 |
| 303 | 20240409 | 133800 | 89319396000 | 285500 | 286500 | 286500 | 285500 | 588 |
| 304 | 20240409 | 133700 | 89151221000 | 286000 | 287000 | 287000 | 286000 | 817 |
| 305 | 20240409 | 133600 | 88917149000 | 287000 | 286500 | 287000 | 286500 | 921 |
| 306 | 20240409 | 133500 | 88653125500 | 286500 | 286000 | 286500 | 286000 | 1545 |
| 307 | 20240409 | 133400 | 88210501000 | 286000 | 286000 | 286500 | 286000 | 895 |
| 308 | 20240409 | 133300 | 87954393500 | 286000 | 285000 | 286000 | 285000 | 1091 |
| 309 | 20240409 | 133200 | 87642684500 | 285500 | 285500 | 285500 | 285000 | 79 |
| 310 | 20240409 | 133100 | 87620161500 | 285000 | 285000 | 285500 | 285000 | 163 |
| 311 | 20240409 | 133000 | 87573657000 | 285000 | 284000 | 285500 | 284000 | 1379 |
| 312 | 20240409 | 132900 | 87180789000 | 284000 | 284000 | 284500 | 284000 | 243 |
| 313 | 20240409 | 132800 | 87111695500 | 284000 | 284000 | 284500 | 284000 | 104 |
| 314 | 20240409 | 132700 | 87082145500 | 284500 | 284500 | 285000 | 284000 | 302 |
| 315 | 20240409 | 132600 | 86996241000 | 284500 | 285000 | 285000 | 284500 | 74 |
| 316 | 20240409 | 132500 | 86975181500 | 284500 | 285000 | 285500 | 284500 | 146 |
| 317 | 20240409 | 132400 | 86933559500 | 285000 | 285000 | 285500 | 285000 | 114 |
| 318 | 20240409 | 132300 | 86901065500 | 285500 | 284500 | 285500 | 284500 | 279 |
| 319 | 20240409 | 132200 | 86821606500 | 285000 | 284500 | 285000 | 284500 | 292 |
| 320 | 20240409 | 132100 | 86738424000 | 285000 | 285000 | 285500 | 285000 | 191 |
| 321 | 20240409 | 132000 | 86683980500 | 285000 | 285000 | 285000 | 284500 | 310 |
| 322 | 20240409 | 131900 | 86595659000 | 285000 | 285000 | 285500 | 284500 | 336 |
| 323 | 20240409 | 131800 | 86499898500 | 284500 | 286000 | 286000 | 284500 | 1410 |
| 324 | 20240409 | 131700 | 86097371000 | 285500 | 285000 | 286000 | 285000 | 1655 |
| 325 | 20240409 | 131600 | 85624642000 | 285500 | 285000 | 285500 | 284500 | 590 |
| 326 | 20240409 | 131500 | 85456467500 | 285000 | 284000 | 285000 | 284000 | 166 |
| 327 | 20240409 | 131400 | 85409213000 | 284500 | 284500 | 285000 | 284000 | 185 |
| 328 | 20240409 | 131300 | 85356577500 | 285000 | 284500 | 285000 | 284000 | 391 |
| 329 | 20240409 | 131200 | 85245316000 | 284500 | 284000 | 284500 | 284000 | 602 |
| 330 | 20240409 | 131100 | 85074209000 | 284500 | 285500 | 285500 | 284000 | 1819 |
| 331 | 20240409 | 131000 | 84556414000 | 285500 | 287000 | 287000 | 285000 | 764 |
| 332 | 20240409 | 130900 | 84337814500 | 286500 | 286000 | 287000 | 285500 | 1337 |
| 333 | 20240409 | 130800 | 83954906500 | 286000 | 285500 | 286000 | 285000 | 1439 |
| 334 | 20240409 | 130700 | 83543883500 | 285500 | 284500 | 286500 | 284500 | 2371 |
| 335 | 20240409 | 130600 | 82866507500 | 284500 | 285000 | 285000 | 284000 | 1807 |
| 336 | 20240409 | 130500 | 82352396000 | 284500 | 284000 | 285000 | 283500 | 914 |
| 337 | 20240409 | 130400 | 82092673000 | 283500 | 282000 | 285000 | 282000 | 4557 |
| 338 | 20240409 | 130300 | 80799269500 | 282000 | 281500 | 282000 | 281500 | 955 |
| 339 | 20240409 | 130200 | 80529996500 | 281500 | 281500 | 281500 | 281000 | 446 |
| 340 | 20240409 | 130100 | 80404457500 | 281000 | 281500 | 281500 | 281000 | 377 |
| 341 | 20240409 | 130000 | 80298404000 | 281500 | 280500 | 281500 | 280000 | 643 |
| 342 | 20240409 | 125900 | 80117792000 | 280000 | 279500 | 280500 | 279500 | 589 |
| 343 | 20240409 | 125800 | 79952838000 | 279500 | 279000 | 280000 | 279000 | 481 |
| 344 | 20240409 | 125700 | 79818405000 | 279500 | 279000 | 279500 | 278500 | 612 |
| 345 | 20240409 | 125600 | 79647565500 | 279000 | 278000 | 279000 | 278000 | 446 |
| 346 | 20240409 | 125500 | 79523259000 | 278000 | 278000 | 278500 | 278000 | 753 |
| 347 | 20240409 | 125400 | 79313674000 | 278500 | 278000 | 278500 | 278000 | 657 |
| 348 | 20240409 | 125300 | 79130911000 | 278000 | 278000 | 278500 | 278000 | 302 |
| 349 | 20240409 | 125200 | 79046951500 | 278000 | 278500 | 278500 | 278000 | 223 |
| 350 | 20240409 | 125100 | 78984933500 | 278500 | 278500 | 278500 | 278000 | 296 |
| 351 | 20240409 | 125000 | 78902618500 | 278000 | 278000 | 278500 | 278000 | 180 |
| 352 | 20240409 | 124900 | 78852568500 | 278000 | 278500 | 278500 | 278000 | 529 |
| 353 | 20240409 | 124800 | 78705497000 | 278500 | 278500 | 278500 | 278000 | 90 |
| 354 | 20240409 | 124700 | 78680442000 | 278500 | 279000 | 279000 | 278500 | 960 |
| 355 | 20240409 | 124600 | 78413067000 | 278500 | 279000 | 279000 | 278500 | 1639 |
| 356 | 20240409 | 124500 | 77955994500 | 279000 | 279500 | 280000 | 279000 | 658 |
| 357 | 20240409 | 124400 | 77772155500 | 280000 | 279500 | 280000 | 279500 | 81 |
| 358 | 20240409 | 124300 | 77749492000 | 280000 | 279500 | 280000 | 279500 | 112 |
| 359 | 20240409 | 124200 | 77718178000 | 279500 | 280000 | 280000 | 279500 | 47 |
| 360 | 20240409 | 124100 | 77705035000 | 279500 | 279500 | 280000 | 279500 | 84 |
| 361 | 20240409 | 124000 | 77681538500 | 279500 | 279500 | 280000 | 279500 | 215 |
| 362 | 20240409 | 123900 | 77621423000 | 279500 | 280000 | 280000 | 279500 | 222 |
| 363 | 20240409 | 123800 | 77559367000 | 280000 | 279500 | 280000 | 279500 | 59 |
| 364 | 20240409 | 123700 | 77542869000 | 280000 | 280000 | 280000 | 279500 | 178 |
| 365 | 20240409 | 123600 | 77493099000 | 279500 | 279500 | 280000 | 279500 | 54 |
| 366 | 20240409 | 123500 | 77477983500 | 279500 | 280000 | 280000 | 279500 | 328 |
| 367 | 20240409 | 123400 | 77386202000 | 280000 | 280000 | 280500 | 280000 | 37 |
| 368 | 20240409 | 123300 | 77375837500 | 280000 | 280000 | 280500 | 279500 | 98 |
| 369 | 20240409 | 123200 | 77348399500 | 280000 | 279500 | 280000 | 279500 | 309 |
| 370 | 20240409 | 123100 | 77261892500 | 280000 | 280000 | 280000 | 279500 | 64 |
| 371 | 20240409 | 123000 | 77243978500 | 280000 | 279500 | 280000 | 279500 | 171 |
| 372 | 20240409 | 122900 | 77196156500 | 280000 | 280000 | 280000 | 279500 | 50 |
| 373 | 20240409 | 122800 | 77182170000 | 280000 | 279500 | 280000 | 279500 | 99 |
| 374 | 20240409 | 122700 | 77154480000 | 279500 | 279000 | 280000 | 279000 | 666 |
| 375 | 20240409 | 122600 | 76968553000 | 279500 | 279500 | 280000 | 279000 | 603 |
| 376 | 20240409 | 122500 | 76800014500 | 280000 | 280000 | 280000 | 279500 | 96 |
| 377 | 20240409 | 122400 | 76773163500 | 280000 | 279500 | 280000 | 279500 | 81 |
| 378 | 20240409 | 122300 | 76750486500 | 280000 | 279500 | 280000 | 279500 | 52 |
| 379 | 20240409 | 122200 | 76735941500 | 280000 | 279500 | 280000 | 279500 | 566 |
| 380 | 20240409 | 122100 | 76577735000 | 279500 | 280000 | 280000 | 279500 | 184 |
| 381 | 20240409 | 122000 | 76526242500 | 280000 | 280000 | 280500 | 280000 | 524 |
| 382 | 20240409 | 121900 | 76379485500 | 280500 | 280000 | 280500 | 280000 | 63 |
| 383 | 20240409 | 121800 | 76361827000 | 280000 | 280000 | 280000 | 279500 | 170 |
| 384 | 20240409 | 121700 | 76314227500 | 280000 | 280000 | 280000 | 279500 | 286 |
| 385 | 20240409 | 121600 | 76234165500 | 280000 | 279500 | 280000 | 279500 | 193 |
| 386 | 20240409 | 121500 | 76180202500 | 279500 | 280000 | 280000 | 279500 | 140 |
| 387 | 20240409 | 121400 | 76141064000 | 280000 | 279500 | 280000 | 279500 | 103 |
| 388 | 20240409 | 121300 | 76112244500 | 279500 | 280000 | 280000 | 279500 | 28 |
| 389 | 20240409 | 121200 | 76104414500 | 280000 | 280000 | 280000 | 279500 | 121 |
| 390 | 20240409 | 121100 | 76070547000 | 280000 | 280000 | 280000 | 279500 | 248 |
| 391 | 20240409 | 121000 | 76001132500 | 280000 | 279500 | 280000 | 279500 | 136 |
| 392 | 20240409 | 120900 | 75963102000 | 280000 | 279500 | 280000 | 279500 | 100 |
| 393 | 20240409 | 120800 | 75935148500 | 279500 | 279500 | 279500 | 279000 | 48 |
| 394 | 20240409 | 120700 | 75921735500 | 279000 | 279500 | 279500 | 279000 | 113 |
| 395 | 20240409 | 120600 | 75890172500 | 279000 | 279500 | 280000 | 279000 | 237 |
| 396 | 20240409 | 120500 | 75823929500 | 279500 | 280000 | 280000 | 279500 | 204 |
| 397 | 20240409 | 120400 | 75766890000 | 279500 | 279500 | 280000 | 279500 | 136 |
| 398 | 20240409 | 120300 | 75728875000 | 280000 | 280000 | 280000 | 279500 | 61 |
| 399 | 20240409 | 120200 | 75711813500 | 280000 | 279500 | 280000 | 279000 | 169 |
| 400 | 20240409 | 120100 | 75664574500 | 279500 | 279000 | 279500 | 279000 | 182 |
| 401 | 20240409 | 120000 | 75613770000 | 279000 | 280000 | 280000 | 279000 | 907 |
| 402 | 20240409 | 115900 | 75360283500 | 280000 | 279500 | 280000 | 279500 | 1522 |
| 403 | 20240409 | 115800 | 74934180500 | 280000 | 279500 | 280000 | 279500 | 210 |
| 404 | 20240409 | 115700 | 74875468500 | 279500 | 280000 | 280000 | 279500 | 272 |
| 405 | 20240409 | 115600 | 74799363000 | 279500 | 280000 | 280000 | 279500 | 112 |
| 406 | 20240409 | 115500 | 74768052000 | 280000 | 279500 | 280000 | 279500 | 113 |
| 407 | 20240409 | 115400 | 74736436000 | 279500 | 279000 | 279500 | 279000 | 199 |
| 408 | 20240409 | 115300 | 74680819000 | 279000 | 279500 | 279500 | 279000 | 175 |
| 409 | 20240409 | 115200 | 74631933000 | 279500 | 279000 | 279500 | 279000 | 39 |
| 410 | 20240409 | 115100 | 74621039500 | 279500 | 279000 | 279500 | 279000 | 333 |
| 411 | 20240409 | 115000 | 74528042500 | 279000 | 279000 | 279500 | 279000 | 103 |
| 412 | 20240409 | 114900 | 74499275500 | 279500 | 279500 | 279500 | 279000 | 68 |
| 413 | 20240409 | 114800 | 74480275500 | 279000 | 279000 | 280000 | 279000 | 325 |
| 414 | 20240409 | 114700 | 74389523000 | 279000 | 279000 | 279500 | 279000 | 56 |
| 415 | 20240409 | 114600 | 74373894500 | 279000 | 279500 | 279500 | 278500 | 476 |
| 416 | 20240409 | 114500 | 74241101500 | 279500 | 279000 | 279500 | 279000 | 218 |
| 417 | 20240409 | 114400 | 74180228000 | 279500 | 280000 | 280000 | 279000 | 529 |
| 418 | 20240409 | 114300 | 74032353500 | 280000 | 279500 | 280000 | 279500 | 73 |
| 419 | 20240409 | 114200 | 74011923000 | 280000 | 280500 | 280500 | 279500 | 245 |
| 420 | 20240409 | 114100 | 73943325500 | 280000 | 280000 | 281000 | 279500 | 1083 |
| 421 | 20240409 | 114000 | 73639909500 | 280500 | 279500 | 280500 | 279500 | 1352 |
| 422 | 20240409 | 113900 | 73260817500 | 279500 | 279500 | 280000 | 279500 | 151 |
| 423 | 20240409 | 113800 | 73218586000 | 279500 | 279500 | 280000 | 279000 | 279 |
| 424 | 20240409 | 113700 | 73140644500 | 279000 | 279000 | 279500 | 279000 | 283 |
| 425 | 20240409 | 113600 | 73061665500 | 279000 | 278000 | 279000 | 278000 | 2699 |
| 426 | 20240409 | 113500 | 72310702500 | 278500 | 278500 | 278500 | 278000 | 570 |
| 427 | 20240409 | 113400 | 72152225000 | 278000 | 278500 | 279000 | 278000 | 481 |
| 428 | 20240409 | 113300 | 72018263500 | 278500 | 278500 | 279000 | 278500 | 282 |
| 429 | 20240409 | 113200 | 71939706000 | 278500 | 279500 | 280000 | 278500 | 779 |
| 430 | 20240409 | 113100 | 71722476500 | 279000 | 279500 | 280000 | 279000 | 423 |
| 431 | 20240409 | 113000 | 71604291500 | 279500 | 279500 | 280000 | 279500 | 186 |
| 432 | 20240409 | 112900 | 71552293000 | 280000 | 279500 | 280000 | 279500 | 221 |
| 433 | 20240409 | 112800 | 71490451500 | 279500 | 279500 | 280000 | 279000 | 70 |
| 434 | 20240409 | 112700 | 71470885500 | 279500 | 278000 | 280000 | 278000 | 1709 |
| 435 | 20240409 | 112600 | 70993560000 | 278500 | 278500 | 279000 | 278000 | 1130 |
| 436 | 20240409 | 112500 | 70678879000 | 279000 | 279000 | 279500 | 278500 | 479 |
| 437 | 20240409 | 112400 | 70545244500 | 279500 | 278500 | 280000 | 278500 | 706 |
| 438 | 20240409 | 112300 | 70348066000 | 278500 | 279000 | 279000 | 278500 | 1280 |
| 439 | 20240409 | 112200 | 69991361500 | 278500 | 279000 | 279500 | 278500 | 506 |
| 440 | 20240409 | 112100 | 69850313500 | 279500 | 279500 | 280000 | 279000 | 1038 |
| 441 | 20240409 | 112000 | 69560547000 | 279500 | 279000 | 280000 | 279000 | 451 |
| 442 | 20240409 | 111900 | 69434589000 | 279000 | 280000 | 280500 | 279000 | 5736 |
| 443 | 20240409 | 111800 | 67830273500 | 280500 | 280000 | 280500 | 280000 | 371 |
| 444 | 20240409 | 111700 | 67726344500 | 280500 | 280000 | 280500 | 280000 | 482 |
| 445 | 20240409 | 111600 | 67591311500 | 280000 | 280500 | 280500 | 280000 | 385 |
| 446 | 20240409 | 111500 | 67483487000 | 280000 | 281000 | 281500 | 280000 | 2908 |
| 447 | 20240409 | 111400 | 66667291000 | 281000 | 282000 | 282000 | 281000 | 1970 |
| 448 | 20240409 | 111300 | 66112842000 | 282000 | 282000 | 282000 | 281500 | 186 |
| 449 | 20240409 | 111200 | 66060454500 | 282000 | 282000 | 282500 | 282000 | 516 |
| 450 | 20240409 | 111100 | 65914937000 | 282000 | 282000 | 282500 | 282000 | 250 |
| 451 | 20240409 | 111000 | 65844409500 | 282000 | 282000 | 282500 | 282000 | 60 |
| 452 | 20240409 | 110900 | 65827478000 | 282500 | 282000 | 282500 | 282000 | 116 |
| 453 | 20240409 | 110800 | 65794722500 | 282000 | 282500 | 282500 | 282000 | 248 |
| 454 | 20240409 | 110700 | 65724746500 | 282500 | 282500 | 282500 | 282000 | 143 |
| 455 | 20240409 | 110600 | 65684367000 | 282500 | 282000 | 282500 | 282000 | 672 |
| 456 | 20240409 | 110500 | 65494839000 | 282000 | 281500 | 282000 | 281500 | 291 |
| 457 | 20240409 | 110400 | 65412831500 | 282000 | 282000 | 282000 | 281500 | 454 |
| 458 | 20240409 | 110300 | 65284963500 | 281500 | 282000 | 282000 | 281500 | 595 |
| 459 | 20240409 | 110200 | 65117304000 | 281500 | 281500 | 282000 | 281500 | 215 |
| 460 | 20240409 | 110100 | 65056713000 | 281500 | 282000 | 282000 | 281500 | 161 |
| 461 | 20240409 | 110000 | 65011321500 | 282000 | 282000 | 282000 | 281500 | 669 |
| 462 | 20240409 | 105900 | 64822929000 | 281500 | 282500 | 282500 | 281500 | 1679 |
| 463 | 20240409 | 105800 | 64349420000 | 282000 | 282500 | 282500 | 282000 | 724 |
| 464 | 20240409 | 105700 | 64145182500 | 282500 | 282000 | 282500 | 282000 | 173 |
| 465 | 20240409 | 105600 | 64096320000 | 282000 | 282500 | 282500 | 282000 | 426 |
| 466 | 20240409 | 105500 | 63976016500 | 283000 | 282500 | 283000 | 282000 | 398 |
| 467 | 20240409 | 105400 | 63863598500 | 282500 | 282500 | 283000 | 282500 | 703 |
| 468 | 20240409 | 105300 | 63664955000 | 283000 | 283000 | 283000 | 282500 | 214 |
| 469 | 20240409 | 105200 | 63604461000 | 282500 | 282500 | 283000 | 282500 | 1336 |
| 470 | 20240409 | 105100 | 63227014000 | 282500 | 283500 | 283500 | 282500 | 1298 |
| 471 | 20240409 | 105000 | 62860070000 | 283500 | 283500 | 283500 | 283000 | 82 |
| 472 | 20240409 | 104900 | 62836834500 | 283000 | 283500 | 283500 | 282500 | 2401 |
| 473 | 20240409 | 104800 | 62157417000 | 283000 | 282500 | 283500 | 282500 | 632 |
| 474 | 20240409 | 104700 | 61978524500 | 282500 | 282500 | 283000 | 282000 | 1482 |
| 475 | 20240409 | 104600 | 61559934000 | 282500 | 282500 | 283000 | 282500 | 314 |
| 476 | 20240409 | 104500 | 61471199000 | 282500 | 282500 | 283000 | 282500 | 549 |
| 477 | 20240409 | 104400 | 61316101500 | 282500 | 283000 | 283000 | 282500 | 96 |
| 478 | 20240409 | 104300 | 61288972000 | 283000 | 282500 | 283000 | 282000 | 108 |
| 479 | 20240409 | 104200 | 61258454000 | 283000 | 282000 | 283000 | 282000 | 716 |
| 480 | 20240409 | 104100 | 61056171500 | 282000 | 282000 | 282500 | 282000 | 163 |
| 481 | 20240409 | 104000 | 61010168000 | 282000 | 282500 | 282500 | 282000 | 497 |
| 482 | 20240409 | 103900 | 60869906500 | 282500 | 283000 | 283000 | 282000 | 1271 |
| 483 | 20240409 | 103800 | 60510896000 | 283000 | 282500 | 283000 | 282500 | 99 |
| 484 | 20240409 | 103700 | 60482891500 | 283000 | 282500 | 283500 | 282500 | 873 |
| 485 | 20240409 | 103600 | 60235834000 | 282500 | 282500 | 283000 | 282000 | 496 |
| 486 | 20240409 | 103500 | 60095702000 | 282500 | 283000 | 283000 | 282000 | 453 |
| 487 | 20240409 | 103400 | 59967734000 | 282500 | 282000 | 283000 | 282000 | 1168 |
| 488 | 20240409 | 103300 | 59638066500 | 282500 | 282500 | 283500 | 282000 | 959 |
| 489 | 20240409 | 103200 | 59366888000 | 283000 | 282500 | 283000 | 282500 | 146 |
| 490 | 20240409 | 103100 | 59325581500 | 283000 | 283000 | 283000 | 282500 | 581 |
| 491 | 20240409 | 103000 | 59161357000 | 283000 | 282000 | 283500 | 282000 | 2331 |
| 492 | 20240409 | 102900 | 58502904000 | 282000 | 283000 | 283000 | 282000 | 5217 |
| 493 | 20240409 | 102800 | 57029920500 | 282500 | 284000 | 284000 | 282500 | 3252 |
| 494 | 20240409 | 102700 | 56109412000 | 283500 | 283500 | 284000 | 283500 | 44 |
| 495 | 20240409 | 102600 | 56096920500 | 283500 | 284500 | 284500 | 283500 | 550 |
| 496 | 20240409 | 102500 | 55940664000 | 284500 | 284000 | 284500 | 284000 | 52 |
| 497 | 20240409 | 102400 | 55925887500 | 284500 | 284000 | 284500 | 283500 | 65 |
| 498 | 20240409 | 102300 | 55907414000 | 284000 | 284000 | 284500 | 284000 | 346 |
| 499 | 20240409 | 102200 | 55809149500 | 284000 | 283500 | 284000 | 283500 | 2330 |
| 500 | 20240409 | 102100 | 55147481000 | 283500 | 283500 | 284000 | 283500 | 299 |
| 501 | 20240409 | 102000 | 55062698500 | 283500 | 283500 | 284000 | 283500 | 766 |
| 502 | 20240409 | 101900 | 54845461500 | 284000 | 284000 | 284000 | 283500 | 250 |
| 503 | 20240409 | 101800 | 54774572500 | 284000 | 284000 | 284000 | 283500 | 621 |
| 504 | 20240409 | 101700 | 54598443000 | 284000 | 284500 | 284500 | 283500 | 1112 |
| 505 | 20240409 | 101600 | 54282658500 | 284500 | 284500 | 284500 | 284000 | 383 |
| 506 | 20240409 | 101500 | 54173782500 | 284000 | 284000 | 284500 | 283500 | 446 |
| 507 | 20240409 | 101400 | 54047079500 | 283500 | 283500 | 284000 | 283500 | 612 |
| 508 | 20240409 | 101300 | 53873307500 | 284000 | 283500 | 284000 | 283500 | 836 |
| 509 | 20240409 | 101200 | 53636217000 | 283000 | 283000 | 283500 | 283000 | 851 |
| 510 | 20240409 | 101100 | 53395220500 | 283000 | 283500 | 283500 | 283000 | 727 |
| 511 | 20240409 | 101000 | 53189402500 | 283000 | 284000 | 284000 | 283000 | 795 |
| 512 | 20240409 | 100900 | 52964008000 | 283500 | 283000 | 284000 | 283000 | 1466 |
| 513 | 20240409 | 100800 | 52548669000 | 283000 | 284000 | 284000 | 282500 | 2440 |
| 514 | 20240409 | 100700 | 51857630000 | 284000 | 284000 | 284500 | 283500 | 1095 |
| 515 | 20240409 | 100600 | 51546693500 | 284000 | 284000 | 284500 | 284000 | 961 |
| 516 | 20240409 | 100500 | 51273722000 | 284000 | 284500 | 284500 | 284000 | 543 |
| 517 | 20240409 | 100400 | 51119431500 | 284500 | 284500 | 285000 | 284000 | 1023 |
| 518 | 20240409 | 100300 | 50828491500 | 284500 | 285000 | 285500 | 284500 | 1437 |
| 519 | 20240409 | 100200 | 50419179500 | 285500 | 285000 | 285500 | 285000 | 574 |
| 520 | 20240409 | 100100 | 50255570500 | 285000 | 285000 | 285500 | 285000 | 450 |
| 521 | 20240409 | 100000 | 50127301000 | 285500 | 285500 | 286000 | 285000 | 689 |
| 522 | 20240409 | 095900 | 49930595000 | 285500 | 285500 | 286000 | 285500 | 425 |
| 523 | 20240409 | 095800 | 49809164000 | 285500 | 286000 | 286500 | 285500 | 862 |
| 524 | 20240409 | 095700 | 49562607500 | 286000 | 286500 | 286500 | 286000 | 223 |
| 525 | 20240409 | 095600 | 49498787500 | 286500 | 286000 | 286500 | 286000 | 1022 |
| 526 | 20240409 | 095500 | 49206354500 | 286500 | 286000 | 286500 | 285500 | 259 |
| 527 | 20240409 | 095400 | 49132242000 | 286000 | 285500 | 286000 | 285500 | 697 |
| 528 | 20240409 | 095300 | 48933041500 | 285500 | 285500 | 286000 | 285500 | 574 |
| 529 | 20240409 | 095200 | 48769015500 | 286000 | 285500 | 286000 | 285000 | 1606 |
| 530 | 20240409 | 095100 | 48310424500 | 285500 | 286000 | 286000 | 285500 | 482 |
| 531 | 20240409 | 095000 | 48172680500 | 286000 | 285500 | 286000 | 285000 | 926 |
| 532 | 20240409 | 094900 | 47908313000 | 285500 | 285500 | 286000 | 285500 | 337 |
| 533 | 20240409 | 094800 | 47811993500 | 285500 | 285500 | 286000 | 285000 | 1661 |
| 534 | 20240409 | 094700 | 47337703000 | 285500 | 285000 | 286000 | 285000 | 993 |
| 535 | 20240409 | 094600 | 47054247000 | 285000 | 285000 | 285500 | 285000 | 971 |
| 536 | 20240409 | 094500 | 46777487500 | 285000 | 285000 | 285500 | 284500 | 1275 |
| 537 | 20240409 | 094400 | 46414165000 | 285000 | 285500 | 285500 | 285000 | 857 |
| 538 | 20240409 | 094300 | 46169826500 | 285500 | 285500 | 286000 | 285500 | 1599 |
| 539 | 20240409 | 094200 | 45713229500 | 285500 | 285500 | 286000 | 285500 | 461 |
| 540 | 20240409 | 094100 | 45581550000 | 286000 | 286000 | 286500 | 286000 | 880 |
| 541 | 20240409 | 094000 | 45329811500 | 286500 | 285500 | 286500 | 285000 | 1736 |
| 542 | 20240409 | 093900 | 44833257000 | 285500 | 285500 | 286500 | 285000 | 2939 |
| 543 | 20240409 | 093800 | 43994722500 | 285500 | 287000 | 287000 | 285500 | 3856 |
| 544 | 20240409 | 093700 | 42891702000 | 287000 | 288000 | 288500 | 287000 | 755 |
| 545 | 20240409 | 093600 | 42674652000 | 288000 | 286500 | 288000 | 286500 | 843 |
| 546 | 20240409 | 093500 | 42432322500 | 286500 | 288000 | 288500 | 286500 | 4951 |
| 547 | 20240409 | 093400 | 41009714500 | 288000 | 288000 | 288500 | 288000 | 1595 |
| 548 | 20240409 | 093300 | 40550210000 | 288000 | 289500 | 289500 | 288000 | 1129 |
| 549 | 20240409 | 093200 | 40224496000 | 289000 | 289000 | 289500 | 288500 | 883 |
| 550 | 20240409 | 093100 | 39969200500 | 289000 | 288000 | 289500 | 288000 | 2083 |
| 551 | 20240409 | 093000 | 39367560000 | 288500 | 289500 | 289500 | 288000 | 1752 |
| 552 | 20240409 | 092900 | 38861784500 | 289500 | 289500 | 290000 | 289000 | 741 |
| 553 | 20240409 | 092800 | 38647172000 | 290000 | 290000 | 290000 | 289500 | 822 |
| 554 | 20240409 | 092700 | 38408965000 | 290000 | 290500 | 290500 | 289500 | 2187 |
| 555 | 20240409 | 092600 | 37774828500 | 290500 | 289500 | 290500 | 289500 | 1244 |
| 556 | 20240409 | 092500 | 37413688500 | 290000 | 290000 | 290000 | 289500 | 1296 |
| 557 | 20240409 | 092400 | 37038155500 | 289500 | 290000 | 290500 | 289500 | 1199 |
| 558 | 20240409 | 092300 | 36690398000 | 290000 | 289500 | 290500 | 289000 | 2809 |
| 559 | 20240409 | 092200 | 35875937000 | 289500 | 290000 | 290000 | 289000 | 1637 |
| 560 | 20240409 | 092100 | 35402043000 | 290000 | 288000 | 290000 | 288000 | 2199 |
| 561 | 20240409 | 092000 | 34766218500 | 288500 | 289000 | 289000 | 288000 | 1142 |
| 562 | 20240409 | 091900 | 34437074500 | 289000 | 289500 | 289500 | 288500 | 1987 |
| 563 | 20240409 | 091800 | 33863112000 | 289000 | 289500 | 290000 | 288500 | 2417 |
| 564 | 20240409 | 091700 | 33163963500 | 289000 | 290500 | 290500 | 289000 | 5249 |
| 565 | 20240409 | 091600 | 31642865000 | 290000 | 290500 | 290500 | 290000 | 2155 |
| 566 | 20240409 | 091500 | 31017159000 | 290000 | 291000 | 291500 | 290000 | 7237 |
| 567 | 20240409 | 091400 | 28913449000 | 291000 | 291000 | 291000 | 290000 | 2643 |
| 568 | 20240409 | 091300 | 28145752000 | 291000 | 291500 | 292000 | 290500 | 6777 |
| 569 | 20240409 | 091200 | 26173369000 | 291500 | 290500 | 292500 | 290000 | 10443 |
| 570 | 20240409 | 091100 | 23130874000 | 291000 | 289000 | 291000 | 288000 | 8249 |
| 571 | 20240409 | 091000 | 20742444500 | 288500 | 287500 | 289500 | 287000 | 10993 |
| 572 | 20240409 | 090900 | 17570930000 | 287500 | 286500 | 288000 | 286000 | 6335 |
| 573 | 20240409 | 090800 | 15752289000 | 286500 | 286000 | 286500 | 286000 | 1971 |
| 574 | 20240409 | 090700 | 15188307500 | 286000 | 286000 | 286500 | 285500 | 2480 |
| 575 | 20240409 | 090600 | 14479044000 | 286000 | 285500 | 286500 | 285000 | 5052 |
| 576 | 20240409 | 090500 | 13033892500 | 285500 | 286000 | 286500 | 284500 | 4307 |
| 577 | 20240409 | 090400 | 11804039000 | 286000 | 284500 | 286000 | 283500 | 3258 |
| 578 | 20240409 | 090300 | 10876036000 | 284500 | 283000 | 284500 | 282500 | 2070 |
| 579 | 20240409 | 090200 | 10289298000 | 283000 | 284500 | 284500 | 281500 | 10469 |
| 580 | 20240409 | 090100 | 7328647000 | 284500 | 285000 | 286500 | 284000 | 7008 |
| 581 | 20240409 | 090000 | 5328517500 | 285000 | 287500 | 287500 | 285000 | 18552 |