37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 192100 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 17806 |
| 3 | 20240405 | 192000 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 4 | 20240405 | 191900 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 5 | 20240405 | 191800 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 6 | 20240405 | 191700 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 7 | 20240405 | 191600 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 8 | 20240405 | 191500 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 9 | 20240405 | 191400 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 10 | 20240405 | 191300 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 11 | 20240405 | 191200 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 12 | 20240405 | 191100 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 13 | 20240405 | 191000 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 14 | 20240405 | 190900 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 15 | 20240405 | 190800 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 16 | 20240405 | 190700 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 17 | 20240405 | 190600 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 18 | 20240405 | 190500 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 19 | 20240405 | 190400 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 20 | 20240405 | 190300 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 21 | 20240405 | 190200 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 22 | 20240405 | 190100 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 23 | 20240405 | 190000 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 24 | 20240405 | 185900 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 25 | 20240405 | 185800 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 26 | 20240405 | 185700 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 27 | 20240405 | 185600 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 28 | 20240405 | 185500 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 29 | 20240405 | 185400 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 30 | 20240405 | 185300 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 31 | 20240405 | 185200 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 32 | 20240405 | 185100 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 17806 |
| 33 | 20240405 | 185000 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 34 | 20240405 | 184900 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 35 | 20240405 | 184800 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 36 | 20240405 | 184700 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 37 | 20240405 | 184600 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 38 | 20240405 | 184500 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 39 | 20240405 | 184400 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 40 | 20240405 | 184300 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 41 | 20240405 | 184200 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 42 | 20240405 | 184100 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 43 | 20240405 | 184000 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 44 | 20240405 | 183900 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 45 | 20240405 | 183800 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 46 | 20240405 | 183700 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 47 | 20240405 | 183600 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 48 | 20240405 | 183500 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 49 | 20240405 | 183400 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 50 | 20240405 | 183300 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 51 | 20240405 | 183200 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 52 | 20240405 | 183100 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 53 | 20240405 | 183000 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 54 | 20240405 | 182900 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 55 | 20240405 | 182800 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 56 | 20240405 | 182700 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 57 | 20240405 | 182600 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 58 | 20240405 | 182500 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 59 | 20240405 | 182400 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 60 | 20240405 | 182300 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 61 | 20240405 | 182200 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 62 | 20240405 | 182100 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 17806 |
| 63 | 20240405 | 182000 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 64 | 20240405 | 181900 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 65 | 20240405 | 181800 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 66 | 20240405 | 181700 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 67 | 20240405 | 181600 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 68 | 20240405 | 181500 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 69 | 20240405 | 181400 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 70 | 20240405 | 181300 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 71 | 20240405 | 181200 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 72 | 20240405 | 181100 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 73 | 20240405 | 181000 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 74 | 20240405 | 180900 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 75 | 20240405 | 180800 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 76 | 20240405 | 180700 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 77 | 20240405 | 180600 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 78 | 20240405 | 180500 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 79 | 20240405 | 180400 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 80 | 20240405 | 180300 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 81 | 20240405 | 180200 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 82 | 20240405 | 180100 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 83 | 20240405 | 180000 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 84 | 20240405 | 175900 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 85 | 20240405 | 175800 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 86 | 20240405 | 175700 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 87 | 20240405 | 175600 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 88 | 20240405 | 175500 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 89 | 20240405 | 175400 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 90 | 20240405 | 175300 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 91 | 20240405 | 175200 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 92 | 20240405 | 175100 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 17806 |
| 93 | 20240405 | 175000 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 94 | 20240405 | 174900 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 95 | 20240405 | 174800 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 96 | 20240405 | 174700 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 97 | 20240405 | 174600 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 98 | 20240405 | 174500 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 99 | 20240405 | 174400 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 100 | 20240405 | 174300 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 101 | 20240405 | 174200 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 102 | 20240405 | 174100 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 103 | 20240405 | 174000 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 104 | 20240405 | 173900 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 105 | 20240405 | 173800 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 106 | 20240405 | 173700 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 107 | 20240405 | 173600 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 108 | 20240405 | 173500 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 109 | 20240405 | 173400 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 110 | 20240405 | 173300 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 111 | 20240405 | 173200 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 112 | 20240405 | 173100 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 113 | 20240405 | 173000 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 114 | 20240405 | 172900 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 115 | 20240405 | 172800 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 116 | 20240405 | 172700 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 117 | 20240405 | 172600 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 118 | 20240405 | 172500 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 119 | 20240405 | 172400 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 120 | 20240405 | 172300 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 121 | 20240405 | 172200 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 122 | 20240405 | 172100 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 17806 |
| 123 | 20240405 | 172000 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 124 | 20240405 | 171900 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 125 | 20240405 | 171800 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 126 | 20240405 | 171700 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 127 | 20240405 | 171600 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 128 | 20240405 | 171500 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 129 | 20240405 | 171400 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 130 | 20240405 | 171300 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 131 | 20240405 | 171200 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 132 | 20240405 | 171100 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 133 | 20240405 | 171000 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 134 | 20240405 | 170900 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 135 | 20240405 | 170800 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 136 | 20240405 | 170700 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 137 | 20240405 | 170600 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 138 | 20240405 | 170500 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 139 | 20240405 | 170400 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 140 | 20240405 | 170300 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 141 | 20240405 | 170200 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 142 | 20240405 | 170100 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 143 | 20240405 | 170000 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 144 | 20240405 | 165900 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 145 | 20240405 | 165800 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 146 | 20240405 | 165700 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 147 | 20240405 | 165600 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 148 | 20240405 | 165500 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 149 | 20240405 | 165400 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 150 | 20240405 | 165300 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 151 | 20240405 | 165200 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 152 | 20240405 | 165100 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 17806 |
| 153 | 20240405 | 165000 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 154 | 20240405 | 164900 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 155 | 20240405 | 164800 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 156 | 20240405 | 164700 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 157 | 20240405 | 164600 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 158 | 20240405 | 164500 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 159 | 20240405 | 164400 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 160 | 20240405 | 164300 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 161 | 20240405 | 164200 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 162 | 20240405 | 164100 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 163 | 20240405 | 164000 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 164 | 20240405 | 163900 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 165 | 20240405 | 163800 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 166 | 20240405 | 163700 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 167 | 20240405 | 163600 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 168 | 20240405 | 163500 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 169 | 20240405 | 163400 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 170 | 20240405 | 163300 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 171 | 20240405 | 163200 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 172 | 20240405 | 163100 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 173 | 20240405 | 163000 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 174 | 20240405 | 162900 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 175 | 20240405 | 162800 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 176 | 20240405 | 162700 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 177 | 20240405 | 162600 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 178 | 20240405 | 162500 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 179 | 20240405 | 162400 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 180 | 20240405 | 162300 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 181 | 20240405 | 162200 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 182 | 20240405 | 162100 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 17806 |
| 183 | 20240405 | 162000 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 184 | 20240405 | 161900 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 185 | 20240405 | 161800 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 186 | 20240405 | 161700 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 187 | 20240405 | 161600 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 188 | 20240405 | 161500 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 189 | 20240405 | 161400 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 190 | 20240405 | 161300 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 191 | 20240405 | 161200 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 192 | 20240405 | 161100 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 193 | 20240405 | 161000 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 194 | 20240405 | 160900 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 195 | 20240405 | 160800 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 196 | 20240405 | 160700 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 197 | 20240405 | 160600 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 198 | 20240405 | 160500 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 199 | 20240405 | 160400 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 200 | 20240405 | 160300 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 201 | 20240405 | 160200 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 202 | 20240405 | 160100 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 203 | 20240405 | 160000 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 204 | 20240405 | 155900 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 205 | 20240405 | 155800 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 206 | 20240405 | 155700 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 207 | 20240405 | 155600 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 208 | 20240405 | 155500 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 209 | 20240405 | 155400 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 210 | 20240405 | 155300 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 211 | 20240405 | 155200 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 212 | 20240405 | 155100 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 17806 |
| 213 | 20240405 | 155000 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 214 | 20240405 | 154900 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 215 | 20240405 | 154800 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 216 | 20240405 | 154700 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 217 | 20240405 | 154600 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 218 | 20240405 | 154500 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 219 | 20240405 | 154400 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 220 | 20240405 | 154300 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 221 | 20240405 | 154200 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 222 | 20240405 | 154100 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 223 | 20240405 | 154000 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 224 | 20240405 | 153900 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 225 | 20240405 | 153800 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 226 | 20240405 | 153700 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 227 | 20240405 | 153600 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 228 | 20240405 | 153500 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 229 | 20240405 | 153400 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 230 | 20240405 | 153300 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 231 | 20240405 | 153200 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 232 | 20240405 | 153100 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 233 | 20240405 | 153000 | 134912929500 | 400000 | 400000 | 400000 | 400000 | 17806 |
| 234 | 20240405 | 152900 | 127790529500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 235 | 20240405 | 152800 | 127790529500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 236 | 20240405 | 152700 | 127790529500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 237 | 20240405 | 152600 | 127790529500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 238 | 20240405 | 152500 | 127790529500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 239 | 20240405 | 152400 | 127790529500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 240 | 20240405 | 152300 | 127790529500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 241 | 20240405 | 152200 | 127790529500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 242 | 20240405 | 152100 | 127790529500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 243 | 20240405 | 152000 | 127790529500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 244 | 20240405 | 151900 | 127790529500 | 399500 | 399500 | 400000 | 399500 | 2517 |
| 245 | 20240405 | 151800 | 126784614000 | 399500 | 400000 | 400000 | 399500 | 711 |
| 246 | 20240405 | 151700 | 126500378000 | 400000 | 399500 | 400000 | 399500 | 980 |
| 247 | 20240405 | 151600 | 126108536000 | 400000 | 400000 | 400000 | 399500 | 743 |
| 248 | 20240405 | 151500 | 125811470000 | 400000 | 400000 | 400000 | 399500 | 1951 |
| 249 | 20240405 | 151400 | 125031358500 | 400000 | 399500 | 400000 | 399500 | 2168 |
| 250 | 20240405 | 151300 | 124165068000 | 399500 | 400000 | 400000 | 399500 | 713 |
| 251 | 20240405 | 151200 | 123880096000 | 399500 | 399500 | 400000 | 399500 | 580 |
| 252 | 20240405 | 151100 | 123648274000 | 399500 | 400000 | 400000 | 399500 | 847 |
| 253 | 20240405 | 151000 | 123309641500 | 400000 | 399500 | 400000 | 399500 | 457 |
| 254 | 20240405 | 150900 | 123126945000 | 400000 | 399500 | 400000 | 399500 | 544 |
| 255 | 20240405 | 150800 | 122909420000 | 400000 | 399500 | 400000 | 399500 | 426 |
| 256 | 20240405 | 150700 | 122739098000 | 400000 | 400000 | 400000 | 399500 | 3609 |
| 257 | 20240405 | 150600 | 121295771500 | 400000 | 400000 | 400000 | 399500 | 579 |
| 258 | 20240405 | 150500 | 121064298000 | 400000 | 400000 | 400000 | 399500 | 148 |
| 259 | 20240405 | 150400 | 121005140000 | 400000 | 400000 | 400000 | 399500 | 258 |
| 260 | 20240405 | 150300 | 120902006000 | 400000 | 399500 | 400000 | 399500 | 182 |
| 261 | 20240405 | 150200 | 120829263000 | 400000 | 400000 | 400000 | 399500 | 441 |
| 262 | 20240405 | 150100 | 120652991500 | 400000 | 400000 | 400500 | 399500 | 929 |
| 263 | 20240405 | 150000 | 120281489000 | 400000 | 399500 | 400500 | 399500 | 1292 |
| 264 | 20240405 | 145900 | 119764847500 | 400000 | 400000 | 400500 | 399500 | 3949 |
| 265 | 20240405 | 145800 | 118185269000 | 400000 | 400500 | 400500 | 400000 | 627 |
| 266 | 20240405 | 145700 | 117934443000 | 400000 | 400500 | 400500 | 400000 | 257 |
| 267 | 20240405 | 145600 | 117831628500 | 400500 | 400500 | 400500 | 400000 | 353 |
| 268 | 20240405 | 145500 | 117690402500 | 400000 | 400000 | 400500 | 400000 | 1217 |
| 269 | 20240405 | 145400 | 117203295500 | 400500 | 400000 | 400500 | 400000 | 337 |
| 270 | 20240405 | 145300 | 117068420000 | 400000 | 400000 | 400500 | 400000 | 3921 |
| 271 | 20240405 | 145200 | 115499950500 | 400000 | 400000 | 400500 | 399500 | 1995 |
| 272 | 20240405 | 145100 | 114702122000 | 400000 | 400500 | 400500 | 400000 | 487 |
| 273 | 20240405 | 145000 | 114507271500 | 400000 | 400000 | 400500 | 400000 | 2216 |
| 274 | 20240405 | 144900 | 113620825500 | 400000 | 400500 | 400500 | 400000 | 351 |
| 275 | 20240405 | 144800 | 113480406000 | 400000 | 400500 | 400500 | 400000 | 344 |
| 276 | 20240405 | 144700 | 113342778000 | 400000 | 400500 | 400500 | 400000 | 375 |
| 277 | 20240405 | 144600 | 113192684000 | 400500 | 400000 | 400500 | 400000 | 457 |
| 278 | 20240405 | 144500 | 113009828500 | 400500 | 400500 | 400500 | 400000 | 375 |
| 279 | 20240405 | 144400 | 112859762000 | 400000 | 400500 | 400500 | 400000 | 266 |
| 280 | 20240405 | 144300 | 112753306500 | 400500 | 400000 | 400500 | 400000 | 366 |
| 281 | 20240405 | 144200 | 112606851000 | 400000 | 400000 | 400500 | 400000 | 986 |
| 282 | 20240405 | 144100 | 112212155500 | 400500 | 400500 | 400500 | 400000 | 597 |
| 283 | 20240405 | 144000 | 111973324000 | 400000 | 400000 | 400500 | 400000 | 418 |
| 284 | 20240405 | 143900 | 111806107000 | 400500 | 400000 | 400500 | 400000 | 531 |
| 285 | 20240405 | 143800 | 111593677500 | 400000 | 400000 | 400500 | 400000 | 491 |
| 286 | 20240405 | 143700 | 111397259000 | 400500 | 400500 | 400500 | 400000 | 680 |
| 287 | 20240405 | 143600 | 111125115500 | 400000 | 400000 | 400500 | 400000 | 416 |
| 288 | 20240405 | 143500 | 110958681500 | 400000 | 400000 | 400500 | 400000 | 505 |
| 289 | 20240405 | 143400 | 110756650000 | 400000 | 400000 | 400500 | 400000 | 269 |
| 290 | 20240405 | 143300 | 110649031500 | 400000 | 400500 | 401000 | 400000 | 1220 |
| 291 | 20240405 | 143200 | 110160541000 | 400500 | 400500 | 401000 | 400500 | 659 |
| 292 | 20240405 | 143100 | 109896596000 | 400500 | 401000 | 401000 | 400500 | 159 |
| 293 | 20240405 | 143000 | 109832900000 | 400500 | 401000 | 401000 | 400500 | 228 |
| 294 | 20240405 | 142900 | 109741564000 | 400500 | 401000 | 401000 | 400500 | 202 |
| 295 | 20240405 | 142800 | 109660623000 | 400500 | 400500 | 401000 | 400500 | 166 |
| 296 | 20240405 | 142700 | 109594126500 | 400500 | 400500 | 401000 | 400500 | 138 |
| 297 | 20240405 | 142600 | 109538843500 | 400500 | 400500 | 401000 | 400500 | 162 |
| 298 | 20240405 | 142500 | 109473953500 | 400500 | 400500 | 401000 | 400500 | 1702 |
| 299 | 20240405 | 142400 | 108791528500 | 400500 | 400500 | 401000 | 400500 | 440 |
| 300 | 20240405 | 142300 | 108615293500 | 401000 | 401000 | 401500 | 400500 | 1346 |
| 301 | 20240405 | 142200 | 108075674500 | 401500 | 401000 | 401500 | 401000 | 392 |
| 302 | 20240405 | 142100 | 107918376500 | 401000 | 401000 | 401500 | 401000 | 202 |
| 303 | 20240405 | 142000 | 107837356000 | 401500 | 401000 | 401500 | 401000 | 98 |
| 304 | 20240405 | 141900 | 107798041000 | 401500 | 401500 | 401500 | 401000 | 121 |
| 305 | 20240405 | 141800 | 107749500000 | 401000 | 401000 | 401500 | 401000 | 215 |
| 306 | 20240405 | 141700 | 107663269000 | 401500 | 401500 | 401500 | 401000 | 215 |
| 307 | 20240405 | 141600 | 107576973000 | 401500 | 402000 | 402000 | 401000 | 1945 |
| 308 | 20240405 | 141500 | 106795916500 | 401500 | 402500 | 402500 | 401500 | 2168 |
| 309 | 20240405 | 141400 | 105924374000 | 402500 | 402500 | 402500 | 402000 | 196 |
| 310 | 20240405 | 141300 | 105845540500 | 402500 | 402500 | 402500 | 402000 | 228 |
| 311 | 20240405 | 141200 | 105753820000 | 402500 | 402500 | 402500 | 402000 | 180 |
| 312 | 20240405 | 141100 | 105681399000 | 402000 | 402000 | 402500 | 402000 | 247 |
| 313 | 20240405 | 141000 | 105582032000 | 402500 | 402500 | 402500 | 402000 | 92 |
| 314 | 20240405 | 140900 | 105545022000 | 402500 | 402000 | 402500 | 402000 | 334 |
| 315 | 20240405 | 140800 | 105410651500 | 402500 | 402000 | 402500 | 402000 | 339 |
| 316 | 20240405 | 140700 | 105274234000 | 402000 | 402000 | 402500 | 402000 | 1317 |
| 317 | 20240405 | 140600 | 104744610000 | 401500 | 402000 | 402000 | 401500 | 231 |
| 318 | 20240405 | 140500 | 104651818500 | 402000 | 400500 | 402000 | 400500 | 2736 |
| 319 | 20240405 | 140400 | 103554083500 | 400500 | 400500 | 401000 | 400500 | 451 |
| 320 | 20240405 | 140300 | 103373388000 | 401000 | 400500 | 401000 | 400500 | 136 |
| 321 | 20240405 | 140200 | 103318904000 | 400500 | 400500 | 401000 | 400500 | 242 |
| 322 | 20240405 | 140100 | 103221922500 | 401000 | 401000 | 401000 | 400500 | 120 |
| 323 | 20240405 | 140000 | 103173833000 | 400500 | 401000 | 401000 | 400500 | 142 |
| 324 | 20240405 | 135900 | 103116941000 | 400500 | 401000 | 401000 | 400500 | 148 |
| 325 | 20240405 | 135800 | 103057647000 | 400500 | 401000 | 401500 | 400500 | 1104 |
| 326 | 20240405 | 135700 | 102614974500 | 401000 | 401000 | 401500 | 401000 | 1136 |
| 327 | 20240405 | 135600 | 102159427000 | 401000 | 401000 | 401500 | 401000 | 413 |
| 328 | 20240405 | 135500 | 101993811000 | 401000 | 401000 | 401500 | 401000 | 390 |
| 329 | 20240405 | 135400 | 101837404000 | 401000 | 401000 | 401500 | 401000 | 469 |
| 330 | 20240405 | 135300 | 101649315500 | 401500 | 401000 | 401500 | 401000 | 255 |
| 331 | 20240405 | 135200 | 101547035000 | 401500 | 401500 | 401500 | 401000 | 298 |
| 332 | 20240405 | 135100 | 101427513000 | 401000 | 401000 | 401500 | 401000 | 216 |
| 333 | 20240405 | 135000 | 101340882000 | 401500 | 401000 | 401500 | 401000 | 252 |
| 334 | 20240405 | 134900 | 101239820500 | 401500 | 401000 | 401500 | 401000 | 153 |
| 335 | 20240405 | 134800 | 101178456000 | 401500 | 401500 | 401500 | 401000 | 193 |
| 336 | 20240405 | 134700 | 101101049500 | 401500 | 401500 | 401500 | 401000 | 216 |
| 337 | 20240405 | 134600 | 101014415000 | 401000 | 401500 | 401500 | 401000 | 115 |
| 338 | 20240405 | 134500 | 100968289500 | 401000 | 401500 | 401500 | 401000 | 732 |
| 339 | 20240405 | 134400 | 100674503000 | 401000 | 401000 | 401500 | 401000 | 287 |
| 340 | 20240405 | 134300 | 100559406000 | 401000 | 401000 | 401500 | 401000 | 295 |
| 341 | 20240405 | 134200 | 100441094000 | 401000 | 401000 | 401500 | 401000 | 107 |
| 342 | 20240405 | 134100 | 100398176000 | 401500 | 401500 | 401500 | 401000 | 151 |
| 343 | 20240405 | 134000 | 100337612000 | 401500 | 401000 | 401500 | 401000 | 76 |
| 344 | 20240405 | 133900 | 100307131500 | 401000 | 401500 | 401500 | 401000 | 147 |
| 345 | 20240405 | 133800 | 100248178500 | 401500 | 401500 | 401500 | 401000 | 430 |
| 346 | 20240405 | 133700 | 100075615000 | 401500 | 400500 | 401500 | 400500 | 1745 |
| 347 | 20240405 | 133600 | 99375895000 | 400500 | 401500 | 401500 | 400500 | 2714 |
| 348 | 20240405 | 133500 | 98286952000 | 401500 | 401500 | 402000 | 401500 | 165 |
| 349 | 20240405 | 133400 | 98220684000 | 401500 | 401500 | 402000 | 401500 | 331 |
| 350 | 20240405 | 133300 | 98087763500 | 402000 | 402000 | 402000 | 401500 | 224 |
| 351 | 20240405 | 133200 | 97997779500 | 401500 | 402000 | 402000 | 401500 | 242 |
| 352 | 20240405 | 133100 | 97900552500 | 401500 | 401500 | 402000 | 401500 | 189 |
| 353 | 20240405 | 133000 | 97824635500 | 402000 | 402000 | 402000 | 401500 | 355 |
| 354 | 20240405 | 132900 | 97682023500 | 402000 | 401500 | 402000 | 401500 | 236 |
| 355 | 20240405 | 132800 | 97587246000 | 402000 | 402000 | 402000 | 401500 | 216 |
| 356 | 20240405 | 132700 | 97500477000 | 402000 | 402000 | 402000 | 401500 | 245 |
| 357 | 20240405 | 132600 | 97402060500 | 402000 | 401500 | 402000 | 401500 | 310 |
| 358 | 20240405 | 132500 | 97277535500 | 401500 | 402000 | 402000 | 401500 | 222 |
| 359 | 20240405 | 132400 | 97188354500 | 402000 | 402000 | 402000 | 401500 | 188 |
| 360 | 20240405 | 132300 | 97112843500 | 402000 | 402000 | 402000 | 401500 | 354 |
| 361 | 20240405 | 132200 | 96970679500 | 401500 | 401500 | 402000 | 401500 | 146 |
| 362 | 20240405 | 132100 | 96912032000 | 401500 | 402000 | 402000 | 401500 | 280 |
| 363 | 20240405 | 132000 | 96799552500 | 402000 | 402000 | 402000 | 401500 | 147 |
| 364 | 20240405 | 131900 | 96740477000 | 402000 | 402000 | 402000 | 401500 | 206 |
| 365 | 20240405 | 131800 | 96657678000 | 402000 | 401500 | 402000 | 401500 | 273 |
| 366 | 20240405 | 131700 | 96547943000 | 401500 | 402000 | 402000 | 401500 | 186 |
| 367 | 20240405 | 131600 | 96473212000 | 402000 | 402000 | 402000 | 401500 | 132 |
| 368 | 20240405 | 131500 | 96420167000 | 402000 | 402000 | 402000 | 401500 | 109 |
| 369 | 20240405 | 131400 | 96376380000 | 402000 | 402000 | 402000 | 401500 | 112 |
| 370 | 20240405 | 131300 | 96331382500 | 402000 | 402000 | 402000 | 401500 | 125 |
| 371 | 20240405 | 131200 | 96281141000 | 401500 | 402000 | 402000 | 401500 | 153 |
| 372 | 20240405 | 131100 | 96219643000 | 402000 | 401500 | 402000 | 401500 | 526 |
| 373 | 20240405 | 131000 | 96008225500 | 402000 | 402000 | 402000 | 401500 | 76 |
| 374 | 20240405 | 130900 | 95977686000 | 402000 | 402000 | 402000 | 401500 | 92 |
| 375 | 20240405 | 130800 | 95940722000 | 402000 | 402000 | 402000 | 401500 | 95 |
| 376 | 20240405 | 130700 | 95902553500 | 402000 | 401500 | 402000 | 401500 | 68 |
| 377 | 20240405 | 130600 | 95875231000 | 402000 | 402000 | 402500 | 401500 | 733 |
| 378 | 20240405 | 130500 | 95580579000 | 402000 | 402000 | 402000 | 401500 | 576 |
| 379 | 20240405 | 130400 | 95349088500 | 402000 | 401500 | 402000 | 401000 | 792 |
| 380 | 20240405 | 130300 | 95031082500 | 401000 | 401000 | 401500 | 401000 | 594 |
| 381 | 20240405 | 130200 | 94792810000 | 401000 | 401000 | 401000 | 400500 | 358 |
| 382 | 20240405 | 130100 | 94649270500 | 401000 | 401000 | 401000 | 400500 | 327 |
| 383 | 20240405 | 130000 | 94518162000 | 401000 | 400500 | 401000 | 400500 | 376 |
| 384 | 20240405 | 125900 | 94367402000 | 401000 | 401000 | 401000 | 400500 | 144 |
| 385 | 20240405 | 125800 | 94309690000 | 401000 | 401000 | 401000 | 400500 | 154 |
| 386 | 20240405 | 125700 | 94247949500 | 401000 | 401000 | 401000 | 400500 | 102 |
| 387 | 20240405 | 125600 | 94207060500 | 401000 | 401000 | 401000 | 400500 | 260 |
| 388 | 20240405 | 125500 | 94102825500 | 400500 | 401000 | 401000 | 400500 | 134 |
| 389 | 20240405 | 125400 | 94049101500 | 400500 | 401000 | 401000 | 400500 | 127 |
| 390 | 20240405 | 125300 | 93998195000 | 401000 | 400500 | 402000 | 400500 | 2543 |
| 391 | 20240405 | 125200 | 92978216500 | 401000 | 401000 | 401000 | 400500 | 132 |
| 392 | 20240405 | 125100 | 92925320000 | 400500 | 401000 | 401500 | 400500 | 3064 |
| 393 | 20240405 | 125000 | 91696617000 | 401000 | 401500 | 401500 | 401000 | 277 |
| 394 | 20240405 | 124900 | 91585521000 | 401000 | 401000 | 401500 | 401000 | 281 |
| 395 | 20240405 | 124800 | 91472808000 | 401000 | 401000 | 401500 | 401000 | 306 |
| 396 | 20240405 | 124700 | 91350082000 | 401500 | 401500 | 402000 | 401000 | 218 |
| 397 | 20240405 | 124600 | 91262637500 | 402000 | 401500 | 402000 | 401500 | 223 |
| 398 | 20240405 | 124500 | 91173092500 | 401500 | 402000 | 402500 | 401500 | 1170 |
| 399 | 20240405 | 124400 | 90703082500 | 402000 | 402000 | 402500 | 402000 | 416 |
| 400 | 20240405 | 124300 | 90535840000 | 402000 | 402000 | 402500 | 402000 | 200 |
| 401 | 20240405 | 124200 | 90455437000 | 402000 | 401500 | 402500 | 401500 | 207 |
| 402 | 20240405 | 124100 | 90372239500 | 401500 | 402500 | 403000 | 401500 | 961 |
| 403 | 20240405 | 124000 | 89985616000 | 402500 | 402500 | 403000 | 402500 | 130 |
| 404 | 20240405 | 123900 | 89933282000 | 403000 | 403000 | 403000 | 402500 | 64 |
| 405 | 20240405 | 123800 | 89907506500 | 403000 | 403000 | 403000 | 402500 | 380 |
| 406 | 20240405 | 123700 | 89754406000 | 403000 | 403000 | 403500 | 403000 | 679 |
| 407 | 20240405 | 123600 | 89480762500 | 403500 | 403500 | 404000 | 403500 | 804 |
| 408 | 20240405 | 123500 | 89156344500 | 404000 | 403500 | 404000 | 403500 | 1402 |
| 409 | 20240405 | 123400 | 88590474500 | 403500 | 403000 | 403500 | 403000 | 196 |
| 410 | 20240405 | 123300 | 88511426500 | 403500 | 404000 | 404000 | 403000 | 1334 |
| 411 | 20240405 | 123200 | 87972679500 | 404000 | 404000 | 404500 | 404000 | 290 |
| 412 | 20240405 | 123100 | 87855503000 | 404000 | 404000 | 404500 | 404000 | 246 |
| 413 | 20240405 | 123000 | 87756093000 | 404000 | 404000 | 404500 | 404000 | 242 |
| 414 | 20240405 | 122900 | 87658286500 | 404500 | 404500 | 404500 | 404000 | 193 |
| 415 | 20240405 | 122800 | 87580238500 | 404500 | 403000 | 404500 | 403000 | 1262 |
| 416 | 20240405 | 122700 | 87070744500 | 403000 | 403500 | 403500 | 403000 | 136 |
| 417 | 20240405 | 122600 | 87015896000 | 403500 | 404500 | 404500 | 403000 | 1502 |
| 418 | 20240405 | 122500 | 86409354500 | 404500 | 404000 | 404500 | 404000 | 275 |
| 419 | 20240405 | 122400 | 86298146000 | 404000 | 404500 | 404500 | 404000 | 362 |
| 420 | 20240405 | 122300 | 86151823000 | 404000 | 403500 | 404500 | 403500 | 1565 |
| 421 | 20240405 | 122200 | 85519702500 | 403500 | 404000 | 404000 | 403500 | 200 |
| 422 | 20240405 | 122100 | 85438939500 | 403500 | 402500 | 404000 | 402500 | 2436 |
| 423 | 20240405 | 122000 | 84456439000 | 403000 | 402500 | 403000 | 402500 | 144 |
| 424 | 20240405 | 121900 | 84398434000 | 403000 | 403000 | 403000 | 402500 | 148 |
| 425 | 20240405 | 121800 | 84338822500 | 402500 | 402500 | 403000 | 402500 | 56 |
| 426 | 20240405 | 121700 | 84316275000 | 403000 | 402500 | 403000 | 402500 | 93 |
| 427 | 20240405 | 121600 | 84278822000 | 402500 | 402500 | 403500 | 402500 | 1871 |
| 428 | 20240405 | 121500 | 83525350500 | 402000 | 402000 | 402500 | 402000 | 145 |
| 429 | 20240405 | 121400 | 83467043000 | 402000 | 402500 | 403000 | 402000 | 1210 |
| 430 | 20240405 | 121300 | 82980056500 | 403000 | 403500 | 403500 | 402500 | 424 |
| 431 | 20240405 | 121200 | 82809206000 | 403000 | 403000 | 403500 | 403000 | 231 |
| 432 | 20240405 | 121100 | 82716103500 | 403000 | 403000 | 403500 | 403000 | 176 |
| 433 | 20240405 | 121000 | 82645166000 | 403000 | 404000 | 404000 | 403000 | 1467 |
| 434 | 20240405 | 120900 | 82053460000 | 404000 | 403500 | 404000 | 403500 | 155 |
| 435 | 20240405 | 120800 | 81990876500 | 404000 | 403500 | 404000 | 403500 | 72 |
| 436 | 20240405 | 120700 | 81961801500 | 404000 | 403500 | 404000 | 403500 | 215 |
| 437 | 20240405 | 120600 | 81875029000 | 403500 | 403500 | 404000 | 403000 | 337 |
| 438 | 20240405 | 120500 | 81739024000 | 404000 | 403500 | 404000 | 403000 | 1019 |
| 439 | 20240405 | 120400 | 81327831500 | 403500 | 402000 | 404000 | 402000 | 1676 |
| 440 | 20240405 | 120300 | 80652658500 | 402000 | 403500 | 404000 | 402000 | 1435 |
| 441 | 20240405 | 120200 | 80074740500 | 403500 | 404000 | 404500 | 403000 | 5889 |
| 442 | 20240405 | 120100 | 77698806500 | 404000 | 404500 | 404500 | 404000 | 288 |
| 443 | 20240405 | 120000 | 77582435000 | 404500 | 404500 | 404500 | 404000 | 110 |
| 444 | 20240405 | 115900 | 77537959500 | 404000 | 404500 | 404500 | 404000 | 520 |
| 445 | 20240405 | 115800 | 77327846000 | 404500 | 404000 | 404500 | 403000 | 2228 |
| 446 | 20240405 | 115700 | 76428294000 | 404000 | 404000 | 404500 | 404000 | 243 |
| 447 | 20240405 | 115600 | 76330088000 | 404500 | 404500 | 404500 | 404000 | 156 |
| 448 | 20240405 | 115500 | 76267028000 | 404000 | 403500 | 404500 | 403000 | 1701 |
| 449 | 20240405 | 115400 | 75580167500 | 403500 | 404000 | 404000 | 403000 | 880 |
| 450 | 20240405 | 115300 | 75225480000 | 403500 | 402500 | 404000 | 402000 | 1889 |
| 451 | 20240405 | 115200 | 74464067000 | 402500 | 402500 | 403000 | 402500 | 1202 |
| 452 | 20240405 | 115100 | 73980231500 | 403000 | 402000 | 403000 | 401500 | 2177 |
| 453 | 20240405 | 115000 | 73104900000 | 401500 | 402000 | 402000 | 401500 | 346 |
| 454 | 20240405 | 114900 | 72965849000 | 402000 | 401000 | 402000 | 401000 | 633 |
| 455 | 20240405 | 114800 | 72711692000 | 401000 | 401500 | 401500 | 401000 | 149 |
| 456 | 20240405 | 114700 | 72651891500 | 401500 | 401000 | 401500 | 400500 | 951 |
| 457 | 20240405 | 114600 | 72270361000 | 401000 | 399500 | 401000 | 399500 | 2080 |
| 458 | 20240405 | 114500 | 71438187500 | 399500 | 399500 | 400000 | 399500 | 508 |
| 459 | 20240405 | 114400 | 71235236500 | 399500 | 399500 | 400000 | 399500 | 493 |
| 460 | 20240405 | 114300 | 71038260000 | 399500 | 400500 | 401000 | 399500 | 2957 |
| 461 | 20240405 | 114200 | 69854970000 | 400500 | 400500 | 401000 | 400500 | 120 |
| 462 | 20240405 | 114100 | 69806891000 | 401000 | 400500 | 401000 | 400500 | 265 |
| 463 | 20240405 | 114000 | 69700729000 | 400500 | 400500 | 401000 | 400500 | 512 |
| 464 | 20240405 | 113900 | 69495651500 | 400500 | 400500 | 401000 | 400500 | 306 |
| 465 | 20240405 | 113800 | 69373066000 | 400500 | 400500 | 401000 | 400000 | 751 |
| 466 | 20240405 | 113700 | 69072276000 | 400500 | 401000 | 401000 | 400000 | 2949 |
| 467 | 20240405 | 113600 | 67891119500 | 401000 | 399500 | 401000 | 399500 | 2301 |
| 468 | 20240405 | 113500 | 66970273500 | 400000 | 399500 | 400000 | 399500 | 185 |
| 469 | 20240405 | 113400 | 66896318000 | 399500 | 400000 | 400000 | 399500 | 279 |
| 470 | 20240405 | 113300 | 66784753500 | 399500 | 399500 | 400000 | 399500 | 214 |
| 471 | 20240405 | 113200 | 66699253500 | 400000 | 399500 | 400000 | 399000 | 1079 |
| 472 | 20240405 | 113100 | 66268082500 | 399000 | 398500 | 399500 | 398500 | 6880 |
| 473 | 20240405 | 113000 | 63525253000 | 398500 | 398500 | 398500 | 398000 | 131 |
| 474 | 20240405 | 112900 | 63473079000 | 398000 | 397000 | 398500 | 397000 | 1384 |
| 475 | 20240405 | 112800 | 62922719500 | 397000 | 397500 | 397500 | 397000 | 222 |
| 476 | 20240405 | 112700 | 62834486000 | 397500 | 397500 | 398000 | 397000 | 532 |
| 477 | 20240405 | 112600 | 62623076000 | 397500 | 397000 | 398500 | 396500 | 7326 |
| 478 | 20240405 | 112500 | 59712879500 | 397000 | 396500 | 397000 | 396500 | 168 |
| 479 | 20240405 | 112400 | 59646222500 | 397000 | 396500 | 397000 | 396500 | 185 |
| 480 | 20240405 | 112300 | 59572829500 | 397000 | 397000 | 397000 | 396500 | 139 |
| 481 | 20240405 | 112200 | 59517672000 | 397000 | 397000 | 397000 | 396500 | 227 |
| 482 | 20240405 | 112100 | 59427631000 | 396500 | 397000 | 397000 | 396500 | 142 |
| 483 | 20240405 | 112000 | 59371291500 | 396500 | 397000 | 397000 | 396500 | 214 |
| 484 | 20240405 | 111900 | 59286406500 | 396500 | 396500 | 397000 | 396500 | 220 |
| 485 | 20240405 | 111800 | 59199155500 | 396500 | 397000 | 397000 | 396500 | 340 |
| 486 | 20240405 | 111700 | 59064314000 | 397000 | 396500 | 397000 | 396500 | 605 |
| 487 | 20240405 | 111600 | 58824363500 | 397000 | 396000 | 397000 | 395500 | 4680 |
| 488 | 20240405 | 111500 | 56970816000 | 396000 | 396000 | 396000 | 395500 | 557 |
| 489 | 20240405 | 111400 | 56750440000 | 395500 | 395500 | 396000 | 395500 | 344 |
| 490 | 20240405 | 111300 | 56614342500 | 396000 | 395500 | 396000 | 395500 | 610 |
| 491 | 20240405 | 111200 | 56372931500 | 395500 | 395500 | 396000 | 395500 | 427 |
| 492 | 20240405 | 111100 | 56203967500 | 396000 | 396000 | 396000 | 395500 | 623 |
| 493 | 20240405 | 111000 | 55957519500 | 395500 | 396000 | 396000 | 395500 | 114 |
| 494 | 20240405 | 110900 | 55912415000 | 396000 | 396000 | 396000 | 395500 | 217 |
| 495 | 20240405 | 110800 | 55826555000 | 395500 | 395500 | 396000 | 395500 | 474 |
| 496 | 20240405 | 110700 | 55639061500 | 395500 | 396000 | 396000 | 395500 | 222 |
| 497 | 20240405 | 110600 | 55551166500 | 396000 | 396000 | 396000 | 395500 | 465 |
| 498 | 20240405 | 110500 | 55367240500 | 396000 | 396000 | 396000 | 395500 | 223 |
| 499 | 20240405 | 110400 | 55278990500 | 396000 | 396000 | 396000 | 395500 | 83 |
| 500 | 20240405 | 110300 | 55246130000 | 396000 | 396500 | 396500 | 395500 | 1623 |
| 501 | 20240405 | 110200 | 54603461000 | 396500 | 396000 | 396500 | 396000 | 2296 |
| 502 | 20240405 | 110100 | 53694078500 | 396000 | 395500 | 396000 | 395500 | 961 |
| 503 | 20240405 | 110000 | 53313563000 | 396000 | 395500 | 396000 | 395000 | 5504 |
| 504 | 20240405 | 105900 | 51136616500 | 395000 | 395500 | 395500 | 395000 | 1137 |
| 505 | 20240405 | 105800 | 50687193000 | 395000 | 395000 | 395500 | 395000 | 1231 |
| 506 | 20240405 | 105700 | 50200899000 | 395000 | 395000 | 395500 | 395000 | 229 |
| 507 | 20240405 | 105600 | 50110388000 | 395000 | 395000 | 395500 | 395000 | 342 |
| 508 | 20240405 | 105500 | 49975279000 | 395500 | 395500 | 395500 | 395000 | 341 |
| 509 | 20240405 | 105400 | 49840553500 | 395500 | 395500 | 395500 | 395000 | 685 |
| 510 | 20240405 | 105300 | 49569862500 | 395000 | 395500 | 396000 | 395000 | 8148 |
| 511 | 20240405 | 105200 | 46348371500 | 395500 | 395500 | 396000 | 395500 | 989 |
| 512 | 20240405 | 105100 | 45957134000 | 396000 | 395500 | 396000 | 395500 | 1374 |
| 513 | 20240405 | 105000 | 45413624500 | 395500 | 395500 | 396000 | 395500 | 508 |
| 514 | 20240405 | 104900 | 45212648000 | 396000 | 395500 | 396000 | 395500 | 300 |
| 515 | 20240405 | 104800 | 45093955000 | 395500 | 396000 | 396000 | 395500 | 247 |
| 516 | 20240405 | 104700 | 44996209000 | 396000 | 396000 | 396000 | 395500 | 297 |
| 517 | 20240405 | 104600 | 44878672500 | 396000 | 396000 | 396000 | 395500 | 358 |
| 518 | 20240405 | 104500 | 44737006500 | 395500 | 396000 | 396000 | 395500 | 592 |
| 519 | 20240405 | 104400 | 44502720500 | 396000 | 395500 | 396000 | 395500 | 283 |
| 520 | 20240405 | 104300 | 44390762500 | 396000 | 396000 | 396000 | 395500 | 445 |
| 521 | 20240405 | 104200 | 44214639000 | 396000 | 395500 | 396000 | 395500 | 300 |
| 522 | 20240405 | 104100 | 44095924000 | 396000 | 395500 | 396000 | 395500 | 236 |
| 523 | 20240405 | 104000 | 44002538500 | 395500 | 396000 | 396000 | 395500 | 804 |
| 524 | 20240405 | 103900 | 43684439000 | 395500 | 396000 | 396000 | 395500 | 324 |
| 525 | 20240405 | 103800 | 43556236000 | 396000 | 395500 | 396000 | 395500 | 220 |
| 526 | 20240405 | 103700 | 43469171500 | 396000 | 395500 | 396000 | 395500 | 461 |
| 527 | 20240405 | 103600 | 43286828500 | 396000 | 395500 | 396000 | 395500 | 337 |
| 528 | 20240405 | 103500 | 43153499000 | 395500 | 395500 | 396000 | 395500 | 517 |
| 529 | 20240405 | 103400 | 42948958500 | 396000 | 396000 | 396000 | 395500 | 361 |
| 530 | 20240405 | 103300 | 42806060500 | 396000 | 396000 | 396000 | 395500 | 984 |
| 531 | 20240405 | 103200 | 42416465000 | 396000 | 396000 | 396500 | 396000 | 1405 |
| 532 | 20240405 | 103100 | 41860070000 | 396500 | 396000 | 396500 | 396000 | 221 |
| 533 | 20240405 | 103000 | 41772532500 | 396000 | 396500 | 396500 | 396000 | 165 |
| 534 | 20240405 | 102900 | 41707182500 | 396000 | 396500 | 396500 | 396000 | 207 |
| 535 | 20240405 | 102800 | 41625191500 | 396500 | 396000 | 396500 | 396000 | 164 |
| 536 | 20240405 | 102700 | 41560224500 | 396500 | 396000 | 396500 | 396000 | 77 |
| 537 | 20240405 | 102600 | 41529708000 | 396000 | 396500 | 397000 | 396000 | 1567 |
| 538 | 20240405 | 102500 | 40908420500 | 397000 | 397000 | 397000 | 396500 | 139 |
| 539 | 20240405 | 102400 | 40853271500 | 397000 | 397000 | 397500 | 396500 | 598 |
| 540 | 20240405 | 102300 | 40615930500 | 397500 | 397500 | 397500 | 397000 | 205 |
| 541 | 20240405 | 102200 | 40534529000 | 397500 | 396500 | 397500 | 396500 | 797 |
| 542 | 20240405 | 102100 | 40218152500 | 397000 | 395500 | 397000 | 395500 | 2104 |
| 543 | 20240405 | 102000 | 39384290500 | 396000 | 395500 | 396000 | 395500 | 433 |
| 544 | 20240405 | 101900 | 39212847500 | 396000 | 396000 | 396000 | 395500 | 181 |
| 545 | 20240405 | 101800 | 39141220500 | 396000 | 396500 | 396500 | 396000 | 712 |
| 546 | 20240405 | 101700 | 38859255500 | 396500 | 395500 | 396500 | 395500 | 2750 |
| 547 | 20240405 | 101600 | 37770290000 | 395500 | 395500 | 396000 | 395500 | 202 |
| 548 | 20240405 | 101500 | 37690357000 | 395500 | 395500 | 396000 | 395500 | 352 |
| 549 | 20240405 | 101400 | 37551116500 | 396000 | 395500 | 396000 | 395500 | 328 |
| 550 | 20240405 | 101300 | 37421303000 | 395500 | 396000 | 396000 | 395500 | 226 |
| 551 | 20240405 | 101200 | 37331871000 | 395500 | 395500 | 396000 | 395500 | 569 |
| 552 | 20240405 | 101100 | 37106697000 | 395500 | 396500 | 396500 | 395500 | 5016 |
| 553 | 20240405 | 101000 | 35120902000 | 396500 | 396500 | 396500 | 396000 | 508 |
| 554 | 20240405 | 100900 | 34919691500 | 396500 | 396500 | 396500 | 396000 | 291 |
| 555 | 20240405 | 100800 | 34804414000 | 396500 | 396500 | 396500 | 396000 | 313 |
| 556 | 20240405 | 100700 | 34680394000 | 396000 | 396500 | 396500 | 396000 | 231 |
| 557 | 20240405 | 100600 | 34588876000 | 396000 | 396500 | 396500 | 396000 | 363 |
| 558 | 20240405 | 100500 | 34445033000 | 396500 | 396500 | 396500 | 396000 | 265 |
| 559 | 20240405 | 100400 | 34340051500 | 396500 | 396000 | 396500 | 396000 | 698 |
| 560 | 20240405 | 100300 | 34063353000 | 396500 | 396000 | 396500 | 396000 | 320 |
| 561 | 20240405 | 100200 | 33936604500 | 396500 | 396000 | 396500 | 396000 | 250 |
| 562 | 20240405 | 100100 | 33837587000 | 396500 | 396000 | 396500 | 396000 | 249 |
| 563 | 20240405 | 100000 | 33738941000 | 396500 | 396500 | 397000 | 396000 | 1042 |
| 564 | 20240405 | 095900 | 33325834500 | 396500 | 396500 | 397000 | 396500 | 931 |
| 565 | 20240405 | 095800 | 32956626000 | 396500 | 396500 | 397000 | 396500 | 771 |
| 566 | 20240405 | 095700 | 32650920500 | 396500 | 397000 | 397000 | 396500 | 380 |
| 567 | 20240405 | 095600 | 32500244000 | 397000 | 396500 | 397000 | 396500 | 269 |
| 568 | 20240405 | 095500 | 32393569000 | 396500 | 396500 | 397000 | 396500 | 198 |
| 569 | 20240405 | 095400 | 32315050500 | 396500 | 396500 | 397000 | 396500 | 262 |
| 570 | 20240405 | 095300 | 32211092500 | 397000 | 396500 | 397000 | 396500 | 403 |
| 571 | 20240405 | 095200 | 32051238000 | 397000 | 397000 | 397500 | 396500 | 2168 |
| 572 | 20240405 | 095100 | 31190546000 | 397000 | 397000 | 397500 | 397000 | 245 |
| 573 | 20240405 | 095000 | 31093249000 | 397000 | 397000 | 397500 | 397000 | 161 |
| 574 | 20240405 | 094900 | 31029300000 | 397500 | 398000 | 398000 | 397000 | 587 |
| 575 | 20240405 | 094800 | 30796049500 | 397500 | 397500 | 398000 | 397000 | 1384 |
| 576 | 20240405 | 094700 | 30245678000 | 397500 | 397000 | 398000 | 397000 | 377 |
| 577 | 20240405 | 094600 | 30095820500 | 397000 | 397500 | 398000 | 397000 | 533 |
| 578 | 20240405 | 094500 | 29883918000 | 397500 | 396500 | 398000 | 396000 | 5326 |
| 579 | 20240405 | 094400 | 27770743500 | 396000 | 396500 | 396500 | 396000 | 1103 |
| 580 | 20240405 | 094300 | 27333895500 | 396500 | 396000 | 396500 | 396000 | 823 |
| 581 | 20240405 | 094200 | 27007846500 | 396000 | 396000 | 396500 | 396000 | 500 |
| 582 | 20240405 | 094100 | 26809796000 | 396500 | 396000 | 396500 | 396000 | 392 |
| 583 | 20240405 | 094000 | 26654538500 | 396000 | 396000 | 396500 | 396000 | 2476 |
| 584 | 20240405 | 093900 | 25673907000 | 396500 | 396500 | 397000 | 396000 | 1224 |
| 585 | 20240405 | 093800 | 25188913000 | 397000 | 396000 | 397000 | 396000 | 1498 |
| 586 | 20240405 | 093700 | 24594979500 | 396000 | 397000 | 397000 | 396000 | 1384 |
| 587 | 20240405 | 093600 | 24046199500 | 396500 | 396500 | 397000 | 396000 | 2272 |
| 588 | 20240405 | 093500 | 23145077500 | 396500 | 396000 | 396500 | 396000 | 370 |
| 589 | 20240405 | 093400 | 22998475500 | 396000 | 396500 | 396500 | 396000 | 544 |
| 590 | 20240405 | 093300 | 22782906500 | 396500 | 396500 | 396500 | 396000 | 654 |
| 591 | 20240405 | 093200 | 22523845500 | 396500 | 396500 | 397000 | 396000 | 1415 |
| 592 | 20240405 | 093100 | 21962840000 | 396500 | 396500 | 397000 | 396500 | 1046 |
| 593 | 20240405 | 093000 | 21547969500 | 396500 | 396500 | 397000 | 396500 | 848 |
| 594 | 20240405 | 092900 | 21211729000 | 396500 | 396500 | 397000 | 396500 | 323 |
| 595 | 20240405 | 092800 | 21083604500 | 397000 | 397000 | 397000 | 396500 | 366 |
| 596 | 20240405 | 092700 | 20938442500 | 396500 | 397500 | 397500 | 396500 | 1132 |
| 597 | 20240405 | 092600 | 20489099500 | 397000 | 397500 | 397500 | 397000 | 103 |
| 598 | 20240405 | 092500 | 20448172500 | 397500 | 397000 | 397500 | 396500 | 426 |
| 599 | 20240405 | 092400 | 20279015500 | 397500 | 396500 | 397500 | 396500 | 2039 |
| 600 | 20240405 | 092300 | 19469388000 | 397000 | 396500 | 397000 | 396500 | 1759 |
| 601 | 20240405 | 092200 | 18771849000 | 396500 | 397500 | 397500 | 396500 | 1623 |
| 602 | 20240405 | 092100 | 18127815000 | 397000 | 397500 | 397500 | 397000 | 764 |
| 603 | 20240405 | 092000 | 17824408000 | 397000 | 397000 | 398000 | 397000 | 1205 |
| 604 | 20240405 | 091900 | 17345609500 | 397500 | 397500 | 398000 | 397500 | 691 |
| 605 | 20240405 | 091800 | 17070926500 | 397500 | 398000 | 398000 | 397500 | 678 |
| 606 | 20240405 | 091700 | 16801306000 | 398500 | 398000 | 398500 | 397500 | 1124 |
| 607 | 20240405 | 091600 | 16353923500 | 398000 | 398000 | 398500 | 397000 | 2346 |
| 608 | 20240405 | 091500 | 15420576000 | 398000 | 398000 | 398500 | 398000 | 460 |
| 609 | 20240405 | 091400 | 15237462500 | 398000 | 399000 | 399500 | 398000 | 518 |
| 610 | 20240405 | 091300 | 15030981500 | 399500 | 400000 | 400500 | 399000 | 1725 |
| 611 | 20240405 | 091200 | 14341157500 | 400500 | 401000 | 401000 | 400000 | 1436 |
| 612 | 20240405 | 091100 | 13765986000 | 400500 | 399000 | 401000 | 398500 | 2630 |
| 613 | 20240405 | 091000 | 12714548500 | 399000 | 397500 | 399000 | 397500 | 1134 |
| 614 | 20240405 | 090900 | 12262944500 | 397500 | 395500 | 398000 | 395500 | 2203 |
| 615 | 20240405 | 090800 | 11389706500 | 396000 | 396500 | 397000 | 395500 | 1180 |
| 616 | 20240405 | 090700 | 10922265500 | 396500 | 396000 | 397000 | 395500 | 2712 |
| 617 | 20240405 | 090600 | 9847788000 | 396000 | 396000 | 396500 | 395000 | 4607 |
| 618 | 20240405 | 090500 | 8024806000 | 396000 | 396500 | 396500 | 396000 | 3705 |
| 619 | 20240405 | 090400 | 6557409500 | 396500 | 396500 | 397000 | 396000 | 2560 |
| 620 | 20240405 | 090300 | 5542497000 | 396500 | 396500 | 397000 | 396000 | 1854 |
| 621 | 20240405 | 090200 | 4807517500 | 396500 | 397000 | 397000 | 396000 | 2078 |
| 622 | 20240405 | 090100 | 3983290500 | 397000 | 396500 | 397500 | 396500 | 1908 |
| 623 | 20240405 | 090000 | 3225835000 | 397000 | 397000 | 398000 | 396500 | 8107 |