34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 184500 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 25646 |
| 3 | 20240412 | 184400 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 4 | 20240412 | 184300 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 5 | 20240412 | 184200 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 6 | 20240412 | 184100 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 7 | 20240412 | 184000 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 8 | 20240412 | 183900 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 9 | 20240412 | 183800 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 10 | 20240412 | 183700 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 11 | 20240412 | 183600 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 12 | 20240412 | 183500 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 13 | 20240412 | 183400 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 14 | 20240412 | 183300 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 15 | 20240412 | 183200 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 16 | 20240412 | 183100 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 17 | 20240412 | 183000 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 18 | 20240412 | 182900 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 19 | 20240412 | 182800 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 20 | 20240412 | 182700 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 21 | 20240412 | 182600 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 22 | 20240412 | 182500 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 23 | 20240412 | 182400 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 24 | 20240412 | 182300 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 25 | 20240412 | 182200 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 26 | 20240412 | 182100 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 27 | 20240412 | 182000 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 28 | 20240412 | 181900 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 29 | 20240412 | 181800 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 30 | 20240412 | 181700 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 31 | 20240412 | 181600 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 32 | 20240412 | 181500 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 25646 |
| 33 | 20240412 | 181400 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 34 | 20240412 | 181300 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 35 | 20240412 | 181200 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 36 | 20240412 | 181100 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 37 | 20240412 | 181000 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 38 | 20240412 | 180900 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 39 | 20240412 | 180800 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 40 | 20240412 | 180700 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 41 | 20240412 | 180600 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 42 | 20240412 | 180500 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 43 | 20240412 | 180400 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 44 | 20240412 | 180300 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 45 | 20240412 | 180200 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 46 | 20240412 | 180100 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 47 | 20240412 | 180000 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 48 | 20240412 | 175900 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 49 | 20240412 | 175800 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 50 | 20240412 | 175700 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 51 | 20240412 | 175600 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 52 | 20240412 | 175500 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 53 | 20240412 | 175400 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 54 | 20240412 | 175300 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 55 | 20240412 | 175200 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 56 | 20240412 | 175100 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 57 | 20240412 | 175000 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 58 | 20240412 | 174900 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 59 | 20240412 | 174800 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 60 | 20240412 | 174700 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 61 | 20240412 | 174600 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 62 | 20240412 | 174500 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 25646 |
| 63 | 20240412 | 174400 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 64 | 20240412 | 174300 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 65 | 20240412 | 174200 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 66 | 20240412 | 174100 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 67 | 20240412 | 174000 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 68 | 20240412 | 173900 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 69 | 20240412 | 173800 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 70 | 20240412 | 173700 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 71 | 20240412 | 173600 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 72 | 20240412 | 173500 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 73 | 20240412 | 173400 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 74 | 20240412 | 173300 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 75 | 20240412 | 173200 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 76 | 20240412 | 173100 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 77 | 20240412 | 173000 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 78 | 20240412 | 172900 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 79 | 20240412 | 172800 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 80 | 20240412 | 172700 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 81 | 20240412 | 172600 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 82 | 20240412 | 172500 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 83 | 20240412 | 172400 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 84 | 20240412 | 172300 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 85 | 20240412 | 172200 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 86 | 20240412 | 172100 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 87 | 20240412 | 172000 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 88 | 20240412 | 171900 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 89 | 20240412 | 171800 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 90 | 20240412 | 171700 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 91 | 20240412 | 171600 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 92 | 20240412 | 171500 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 25646 |
| 93 | 20240412 | 171400 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 94 | 20240412 | 171300 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 95 | 20240412 | 171200 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 96 | 20240412 | 171100 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 97 | 20240412 | 171000 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 98 | 20240412 | 170900 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 99 | 20240412 | 170800 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 100 | 20240412 | 170700 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 101 | 20240412 | 170600 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 102 | 20240412 | 170500 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 103 | 20240412 | 170400 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 104 | 20240412 | 170300 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 105 | 20240412 | 170200 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 106 | 20240412 | 170100 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 107 | 20240412 | 170000 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 108 | 20240412 | 165900 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 109 | 20240412 | 165800 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 110 | 20240412 | 165700 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 111 | 20240412 | 165600 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 112 | 20240412 | 165500 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 113 | 20240412 | 165400 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 114 | 20240412 | 165300 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 115 | 20240412 | 165200 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 116 | 20240412 | 165100 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 117 | 20240412 | 165000 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 118 | 20240412 | 164900 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 119 | 20240412 | 164800 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 120 | 20240412 | 164700 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 121 | 20240412 | 164600 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 122 | 20240412 | 164500 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 25646 |
| 123 | 20240412 | 164400 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 124 | 20240412 | 164300 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 125 | 20240412 | 164200 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 126 | 20240412 | 164100 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 127 | 20240412 | 164000 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 128 | 20240412 | 163900 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 129 | 20240412 | 163800 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 130 | 20240412 | 163700 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 131 | 20240412 | 163600 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 132 | 20240412 | 163500 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 133 | 20240412 | 163400 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 134 | 20240412 | 163300 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 135 | 20240412 | 163200 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 136 | 20240412 | 163100 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 137 | 20240412 | 163000 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 138 | 20240412 | 162900 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 139 | 20240412 | 162800 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 140 | 20240412 | 162700 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 141 | 20240412 | 162600 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 142 | 20240412 | 162500 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 143 | 20240412 | 162400 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 144 | 20240412 | 162300 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 145 | 20240412 | 162200 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 146 | 20240412 | 162100 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 147 | 20240412 | 162000 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 148 | 20240412 | 161900 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 149 | 20240412 | 161800 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 150 | 20240412 | 161700 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 151 | 20240412 | 161600 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 152 | 20240412 | 161500 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 25646 |
| 153 | 20240412 | 161400 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 154 | 20240412 | 161300 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 155 | 20240412 | 161200 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 156 | 20240412 | 161100 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 157 | 20240412 | 161000 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 158 | 20240412 | 160900 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 159 | 20240412 | 160800 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 160 | 20240412 | 160700 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 161 | 20240412 | 160600 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 162 | 20240412 | 160500 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 163 | 20240412 | 160400 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 164 | 20240412 | 160300 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 165 | 20240412 | 160200 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 166 | 20240412 | 160100 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 167 | 20240412 | 160000 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 168 | 20240412 | 155900 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 169 | 20240412 | 155800 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 170 | 20240412 | 155700 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 171 | 20240412 | 155600 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 172 | 20240412 | 155500 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 173 | 20240412 | 155400 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 174 | 20240412 | 155300 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 175 | 20240412 | 155200 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 176 | 20240412 | 155100 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 177 | 20240412 | 155000 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 178 | 20240412 | 154900 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 179 | 20240412 | 154800 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 180 | 20240412 | 154700 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 181 | 20240412 | 154600 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 182 | 20240412 | 154500 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 25646 |
| 183 | 20240412 | 154400 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 184 | 20240412 | 154300 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 185 | 20240412 | 154200 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 186 | 20240412 | 154100 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 187 | 20240412 | 154000 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 188 | 20240412 | 153900 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 189 | 20240412 | 153800 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 190 | 20240412 | 153700 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 191 | 20240412 | 153600 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 192 | 20240412 | 153500 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 193 | 20240412 | 153400 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 194 | 20240412 | 153300 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 195 | 20240412 | 153200 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 196 | 20240412 | 153100 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 197 | 20240412 | 153000 | 104833726000 | 401000 | 401000 | 401000 | 401000 | 25646 |
| 198 | 20240412 | 152900 | 94549680000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 199 | 20240412 | 152800 | 94549680000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 200 | 20240412 | 152700 | 94549680000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 201 | 20240412 | 152600 | 94549680000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 202 | 20240412 | 152500 | 94549680000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 203 | 20240412 | 152400 | 94549680000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 204 | 20240412 | 152300 | 94549680000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 205 | 20240412 | 152200 | 94549680000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 206 | 20240412 | 152100 | 94549680000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 207 | 20240412 | 152000 | 94549680000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 208 | 20240412 | 151900 | 94549680000 | 402500 | 402500 | 402500 | 402000 | 2505 |
| 209 | 20240412 | 151800 | 93541719000 | 402000 | 402000 | 402500 | 402000 | 1278 |
| 210 | 20240412 | 151700 | 93027831000 | 402000 | 402500 | 402500 | 402000 | 842 |
| 211 | 20240412 | 151600 | 92689246000 | 402000 | 402500 | 402500 | 402000 | 689 |
| 212 | 20240412 | 151500 | 92412213000 | 402500 | 402500 | 402500 | 402000 | 579 |
| 213 | 20240412 | 151400 | 92179359000 | 402500 | 402500 | 403000 | 402000 | 677 |
| 214 | 20240412 | 151300 | 91906916500 | 402500 | 403000 | 403000 | 402000 | 1365 |
| 215 | 20240412 | 151200 | 91357487000 | 402500 | 402500 | 403000 | 402500 | 867 |
| 216 | 20240412 | 151100 | 91008497500 | 403000 | 402500 | 403000 | 402500 | 911 |
| 217 | 20240412 | 151000 | 90641602500 | 402500 | 402500 | 403000 | 402500 | 812 |
| 218 | 20240412 | 150900 | 90314708000 | 402500 | 403000 | 403000 | 402500 | 334 |
| 219 | 20240412 | 150800 | 90180260500 | 402500 | 403000 | 403000 | 402500 | 900 |
| 220 | 20240412 | 150700 | 89817993500 | 402500 | 402500 | 403000 | 402500 | 401 |
| 221 | 20240412 | 150600 | 89656542000 | 403000 | 403000 | 403000 | 402500 | 298 |
| 222 | 20240412 | 150500 | 89536579000 | 402500 | 403000 | 403000 | 402500 | 442 |
| 223 | 20240412 | 150400 | 89358661000 | 402500 | 403000 | 404000 | 402500 | 1720 |
| 224 | 20240412 | 150300 | 88664919000 | 403500 | 403000 | 403500 | 403000 | 524 |
| 225 | 20240412 | 150200 | 88453729500 | 403500 | 403000 | 403500 | 403000 | 353 |
| 226 | 20240412 | 150100 | 88311433000 | 403000 | 403000 | 403500 | 403000 | 289 |
| 227 | 20240412 | 150000 | 88194918000 | 403500 | 402500 | 403500 | 402500 | 1535 |
| 228 | 20240412 | 145900 | 87576378000 | 402500 | 402500 | 403000 | 402500 | 400 |
| 229 | 20240412 | 145800 | 87415370500 | 402500 | 402500 | 403000 | 402500 | 308 |
| 230 | 20240412 | 145700 | 87291366000 | 402500 | 402500 | 403000 | 402500 | 440 |
| 231 | 20240412 | 145600 | 87114231500 | 402500 | 402500 | 403000 | 402500 | 1003 |
| 232 | 20240412 | 145500 | 86710460000 | 403000 | 403000 | 403000 | 402500 | 343 |
| 233 | 20240412 | 145400 | 86572375000 | 402500 | 402500 | 403000 | 402000 | 488 |
| 234 | 20240412 | 145300 | 86375912500 | 402000 | 402500 | 403000 | 402000 | 817 |
| 235 | 20240412 | 145200 | 86047060000 | 402500 | 403000 | 403000 | 402500 | 424 |
| 236 | 20240412 | 145100 | 85876379000 | 403000 | 402500 | 403000 | 402000 | 1117 |
| 237 | 20240412 | 145000 | 85426813500 | 402500 | 402500 | 402500 | 402000 | 370 |
| 238 | 20240412 | 144900 | 85277983000 | 402500 | 402500 | 402500 | 402000 | 322 |
| 239 | 20240412 | 144800 | 85148508000 | 402500 | 402500 | 403000 | 402000 | 989 |
| 240 | 20240412 | 144700 | 84750531500 | 402500 | 402500 | 403000 | 402500 | 360 |
| 241 | 20240412 | 144600 | 84605618000 | 402500 | 402500 | 403000 | 402500 | 420 |
| 242 | 20240412 | 144500 | 84436548500 | 402500 | 403000 | 403500 | 402500 | 1514 |
| 243 | 20240412 | 144400 | 83826609000 | 403000 | 403000 | 403500 | 403000 | 379 |
| 244 | 20240412 | 144300 | 83673858500 | 403500 | 403000 | 403500 | 403000 | 369 |
| 245 | 20240412 | 144200 | 83525123000 | 403000 | 403500 | 403500 | 403000 | 339 |
| 246 | 20240412 | 144100 | 83388474500 | 403500 | 403500 | 403500 | 403000 | 547 |
| 247 | 20240412 | 144000 | 83167944500 | 403000 | 403000 | 403500 | 403000 | 463 |
| 248 | 20240412 | 143900 | 82981286500 | 403500 | 403500 | 403500 | 403000 | 422 |
| 249 | 20240412 | 143800 | 82811100000 | 403500 | 403500 | 404000 | 403500 | 266 |
| 250 | 20240412 | 143700 | 82703765000 | 403500 | 403500 | 404000 | 403500 | 432 |
| 251 | 20240412 | 143600 | 82529435500 | 403500 | 403500 | 404000 | 403500 | 319 |
| 252 | 20240412 | 143500 | 82400707000 | 404000 | 403500 | 404000 | 403500 | 197 |
| 253 | 20240412 | 143400 | 82321204500 | 403500 | 404000 | 404000 | 403500 | 357 |
| 254 | 20240412 | 143300 | 82177037000 | 403500 | 404000 | 404000 | 403500 | 298 |
| 255 | 20240412 | 143200 | 82056779000 | 403500 | 404000 | 404000 | 403500 | 928 |
| 256 | 20240412 | 143100 | 81681912500 | 404500 | 404500 | 404500 | 404000 | 152 |
| 257 | 20240412 | 143000 | 81620468000 | 404500 | 404500 | 404500 | 404000 | 553 |
| 258 | 20240412 | 142900 | 81396853500 | 404500 | 404000 | 404500 | 403500 | 1345 |
| 259 | 20240412 | 142800 | 80853485500 | 404000 | 403500 | 404000 | 403500 | 133 |
| 260 | 20240412 | 142700 | 80799784000 | 403500 | 403500 | 404000 | 403500 | 143 |
| 261 | 20240412 | 142600 | 80742073500 | 403500 | 403000 | 404000 | 403000 | 616 |
| 262 | 20240412 | 142500 | 80493555000 | 403500 | 402500 | 403500 | 402500 | 528 |
| 263 | 20240412 | 142400 | 80280783500 | 402500 | 403000 | 403000 | 402500 | 348 |
| 264 | 20240412 | 142300 | 80140634500 | 403000 | 402500 | 403000 | 402500 | 301 |
| 265 | 20240412 | 142200 | 80019397500 | 403000 | 402000 | 403000 | 402000 | 1133 |
| 266 | 20240412 | 142100 | 79563484000 | 402000 | 402500 | 402500 | 402000 | 350 |
| 267 | 20240412 | 142000 | 79422727500 | 402500 | 402500 | 402500 | 402000 | 290 |
| 268 | 20240412 | 141900 | 79306090000 | 402500 | 402000 | 402500 | 402000 | 420 |
| 269 | 20240412 | 141800 | 79137182000 | 402500 | 402500 | 402500 | 402000 | 379 |
| 270 | 20240412 | 141700 | 78984697500 | 402500 | 402500 | 402500 | 402000 | 359 |
| 271 | 20240412 | 141600 | 78840320500 | 402500 | 402500 | 402500 | 402000 | 297 |
| 272 | 20240412 | 141500 | 78720891000 | 402000 | 402500 | 402500 | 402000 | 985 |
| 273 | 20240412 | 141400 | 78324623500 | 402500 | 402500 | 403000 | 402500 | 272 |
| 274 | 20240412 | 141300 | 78215134500 | 403000 | 402500 | 403000 | 402500 | 287 |
| 275 | 20240412 | 141200 | 78099583000 | 402500 | 402000 | 403000 | 402000 | 1290 |
| 276 | 20240412 | 141100 | 77580377000 | 402000 | 402500 | 402500 | 402000 | 489 |
| 277 | 20240412 | 141000 | 77383786500 | 402000 | 402000 | 402500 | 402000 | 294 |
| 278 | 20240412 | 140900 | 77265573000 | 402500 | 402500 | 402500 | 402000 | 838 |
| 279 | 20240412 | 140800 | 76928631000 | 402000 | 402000 | 402500 | 402000 | 209 |
| 280 | 20240412 | 140700 | 76844549500 | 402500 | 402000 | 402500 | 402000 | 328 |
| 281 | 20240412 | 140600 | 76712645000 | 402500 | 402500 | 402500 | 402000 | 397 |
| 282 | 20240412 | 140500 | 76552982500 | 402500 | 402500 | 402500 | 402000 | 344 |
| 283 | 20240412 | 140400 | 76414641500 | 402000 | 402500 | 402500 | 402000 | 307 |
| 284 | 20240412 | 140300 | 76291172500 | 402500 | 402500 | 403000 | 402000 | 2107 |
| 285 | 20240412 | 140200 | 75443108500 | 402500 | 403000 | 403000 | 402500 | 198 |
| 286 | 20240412 | 140100 | 75363392000 | 403000 | 403000 | 403000 | 402500 | 111 |
| 287 | 20240412 | 140000 | 75318695500 | 403000 | 403000 | 403000 | 402500 | 259 |
| 288 | 20240412 | 135900 | 75214408500 | 402500 | 402500 | 403000 | 402500 | 256 |
| 289 | 20240412 | 135800 | 75111289500 | 402500 | 402500 | 403000 | 402500 | 459 |
| 290 | 20240412 | 135700 | 74926508000 | 403000 | 402500 | 403000 | 402500 | 388 |
| 291 | 20240412 | 135600 | 74770195000 | 403000 | 402500 | 403000 | 402500 | 194 |
| 292 | 20240412 | 135500 | 74692089000 | 403000 | 402500 | 403000 | 402500 | 189 |
| 293 | 20240412 | 135400 | 74615951500 | 402500 | 403000 | 403500 | 402500 | 646 |
| 294 | 20240412 | 135300 | 74355625000 | 403000 | 402500 | 403500 | 402500 | 1147 |
| 295 | 20240412 | 135200 | 73893279000 | 402500 | 402500 | 403000 | 402500 | 156 |
| 296 | 20240412 | 135100 | 73830463500 | 402500 | 402500 | 403000 | 402500 | 374 |
| 297 | 20240412 | 135000 | 73679905500 | 402500 | 403000 | 403000 | 402500 | 1969 |
| 298 | 20240412 | 134900 | 72887323500 | 403000 | 403000 | 403000 | 402500 | 265 |
| 299 | 20240412 | 134800 | 72780624500 | 402500 | 403000 | 403000 | 402500 | 136 |
| 300 | 20240412 | 134700 | 72725873500 | 402500 | 402500 | 403000 | 402500 | 208 |
| 301 | 20240412 | 134600 | 72642126500 | 402500 | 403000 | 403000 | 402500 | 419 |
| 302 | 20240412 | 134500 | 72473336000 | 403000 | 403500 | 403500 | 402500 | 1305 |
| 303 | 20240412 | 134400 | 71947429000 | 403000 | 403000 | 403500 | 403000 | 971 |
| 304 | 20240412 | 134300 | 71556111000 | 403000 | 403500 | 404000 | 403000 | 1892 |
| 305 | 20240412 | 134200 | 70793502000 | 403500 | 403000 | 403500 | 403000 | 296 |
| 306 | 20240412 | 134100 | 70674108000 | 403500 | 403000 | 403500 | 403000 | 132 |
| 307 | 20240412 | 134000 | 70620886000 | 403000 | 403500 | 403500 | 403000 | 208 |
| 308 | 20240412 | 133900 | 70537008500 | 403500 | 403500 | 403500 | 403000 | 390 |
| 309 | 20240412 | 133800 | 70379794500 | 403500 | 403000 | 403500 | 403000 | 440 |
| 310 | 20240412 | 133700 | 70202454500 | 403000 | 403500 | 403500 | 403000 | 318 |
| 311 | 20240412 | 133600 | 70074219500 | 403500 | 403000 | 403500 | 403000 | 921 |
| 312 | 20240412 | 133500 | 69703031000 | 403000 | 403500 | 403500 | 403000 | 218 |
| 313 | 20240412 | 133400 | 69615092500 | 403500 | 403500 | 404000 | 403500 | 736 |
| 314 | 20240412 | 133300 | 69318106500 | 403500 | 404000 | 404000 | 403500 | 253 |
| 315 | 20240412 | 133200 | 69215997000 | 404000 | 403500 | 404000 | 403500 | 195 |
| 316 | 20240412 | 133100 | 69137281000 | 404000 | 404000 | 404000 | 403500 | 133 |
| 317 | 20240412 | 133000 | 69083598000 | 404000 | 404000 | 404000 | 403500 | 230 |
| 318 | 20240412 | 132900 | 68990729500 | 404000 | 404000 | 404000 | 403500 | 171 |
| 319 | 20240412 | 132800 | 68921690000 | 403500 | 404000 | 404000 | 403500 | 184 |
| 320 | 20240412 | 132700 | 68847392500 | 404000 | 403500 | 404000 | 403500 | 117 |
| 321 | 20240412 | 132600 | 68800163000 | 403500 | 404000 | 404000 | 403500 | 210 |
| 322 | 20240412 | 132500 | 68715416000 | 404000 | 404000 | 404000 | 403500 | 114 |
| 323 | 20240412 | 132400 | 68669392500 | 404000 | 404000 | 404000 | 403500 | 206 |
| 324 | 20240412 | 132300 | 68586208500 | 404000 | 404000 | 404500 | 404000 | 187 |
| 325 | 20240412 | 132200 | 68510634000 | 404000 | 403500 | 404000 | 403000 | 1044 |
| 326 | 20240412 | 132100 | 68089221000 | 403000 | 403500 | 403500 | 403000 | 225 |
| 327 | 20240412 | 132000 | 67998497000 | 403000 | 403500 | 404000 | 403000 | 212 |
| 328 | 20240412 | 131900 | 67912962500 | 403500 | 404000 | 404000 | 403500 | 212 |
| 329 | 20240412 | 131800 | 67827399000 | 404000 | 403500 | 404000 | 403500 | 233 |
| 330 | 20240412 | 131700 | 67733352500 | 404000 | 404000 | 404000 | 403500 | 189 |
| 331 | 20240412 | 131600 | 67657053500 | 404000 | 403500 | 404000 | 403500 | 251 |
| 332 | 20240412 | 131500 | 67555762000 | 403500 | 403500 | 404000 | 403500 | 906 |
| 333 | 20240412 | 131400 | 67190163500 | 403500 | 404000 | 404000 | 403500 | 309 |
| 334 | 20240412 | 131300 | 67065388500 | 404000 | 404500 | 404500 | 404000 | 212 |
| 335 | 20240412 | 131200 | 66979736000 | 404000 | 404000 | 404500 | 404000 | 133 |
| 336 | 20240412 | 131100 | 66925999000 | 404000 | 404000 | 404500 | 404000 | 135 |
| 337 | 20240412 | 131000 | 66871458000 | 404000 | 404500 | 404500 | 404000 | 123 |
| 338 | 20240412 | 130900 | 66821762000 | 404000 | 404000 | 404500 | 404000 | 119 |
| 339 | 20240412 | 130800 | 66773683000 | 404000 | 404000 | 404500 | 404000 | 159 |
| 340 | 20240412 | 130700 | 66709439500 | 404000 | 404500 | 404500 | 403500 | 511 |
| 341 | 20240412 | 130600 | 66503027000 | 404000 | 404000 | 404500 | 404000 | 100 |
| 342 | 20240412 | 130500 | 66462622500 | 404000 | 404000 | 404500 | 404000 | 125 |
| 343 | 20240412 | 130400 | 66412121500 | 403500 | 404000 | 404500 | 403500 | 118 |
| 344 | 20240412 | 130300 | 66364486000 | 404000 | 404000 | 404500 | 403500 | 963 |
| 345 | 20240412 | 130200 | 65975633000 | 404000 | 403500 | 404500 | 403500 | 858 |
| 346 | 20240412 | 130100 | 65629036000 | 403500 | 404000 | 404000 | 403500 | 205 |
| 347 | 20240412 | 130000 | 65546296500 | 404000 | 404000 | 404000 | 403500 | 279 |
| 348 | 20240412 | 125900 | 65433673500 | 403500 | 404000 | 404000 | 403500 | 131 |
| 349 | 20240412 | 125800 | 65380792000 | 404000 | 403500 | 404000 | 403500 | 117 |
| 350 | 20240412 | 125700 | 65333573000 | 403500 | 404000 | 404000 | 403500 | 499 |
| 351 | 20240412 | 125600 | 65132185500 | 404000 | 404000 | 404000 | 403500 | 506 |
| 352 | 20240412 | 125500 | 64927836000 | 404000 | 404000 | 404000 | 403500 | 205 |
| 353 | 20240412 | 125400 | 64845098000 | 403500 | 403500 | 404000 | 403500 | 112 |
| 354 | 20240412 | 125300 | 64799883000 | 403500 | 404000 | 404000 | 403500 | 247 |
| 355 | 20240412 | 125200 | 64700171500 | 403500 | 404000 | 404000 | 403500 | 268 |
| 356 | 20240412 | 125100 | 64591995500 | 404000 | 404000 | 404500 | 403500 | 2453 |
| 357 | 20240412 | 125000 | 63601668500 | 404000 | 404000 | 404500 | 404000 | 151 |
| 358 | 20240412 | 124900 | 63540651000 | 404000 | 404000 | 404500 | 404000 | 195 |
| 359 | 20240412 | 124800 | 63461861500 | 404000 | 404000 | 404500 | 404000 | 208 |
| 360 | 20240412 | 124700 | 63377796000 | 404500 | 404000 | 404500 | 404000 | 112 |
| 361 | 20240412 | 124600 | 63332532500 | 404000 | 404000 | 404500 | 404000 | 157 |
| 362 | 20240412 | 124500 | 63269089000 | 404500 | 404000 | 404500 | 404000 | 79 |
| 363 | 20240412 | 124400 | 63237158000 | 404000 | 404000 | 404500 | 404000 | 223 |
| 364 | 20240412 | 124300 | 63146997000 | 404500 | 404000 | 404500 | 404000 | 140 |
| 365 | 20240412 | 124200 | 63090407000 | 404500 | 404000 | 404500 | 404000 | 84 |
| 366 | 20240412 | 124100 | 63056453500 | 404500 | 405000 | 405000 | 404000 | 263 |
| 367 | 20240412 | 124000 | 62950073000 | 405000 | 404500 | 405000 | 404500 | 103 |
| 368 | 20240412 | 123900 | 62908403500 | 405000 | 405000 | 405000 | 404500 | 81 |
| 369 | 20240412 | 123800 | 62875629000 | 405000 | 405000 | 405000 | 404500 | 186 |
| 370 | 20240412 | 123700 | 62800381000 | 404500 | 404500 | 405000 | 404500 | 278 |
| 371 | 20240412 | 123600 | 62687915500 | 404500 | 404500 | 405000 | 404500 | 222 |
| 372 | 20240412 | 123500 | 62598102000 | 404500 | 404500 | 405000 | 404500 | 94 |
| 373 | 20240412 | 123400 | 62560060000 | 404500 | 405000 | 405000 | 404000 | 367 |
| 374 | 20240412 | 123300 | 62411643000 | 405000 | 404500 | 405000 | 404000 | 303 |
| 375 | 20240412 | 123200 | 62289107000 | 404500 | 404000 | 404500 | 404000 | 846 |
| 376 | 20240412 | 123100 | 61946987000 | 404000 | 404000 | 404500 | 404000 | 107 |
| 377 | 20240412 | 123000 | 61903723500 | 404000 | 404500 | 404500 | 404000 | 242 |
| 378 | 20240412 | 122900 | 61805904500 | 404000 | 404500 | 404500 | 404000 | 108 |
| 379 | 20240412 | 122800 | 61762249500 | 404000 | 404000 | 404500 | 404000 | 193 |
| 380 | 20240412 | 122700 | 61684256500 | 404500 | 404000 | 404500 | 404000 | 170 |
| 381 | 20240412 | 122600 | 61615540500 | 404500 | 404500 | 404500 | 404000 | 126 |
| 382 | 20240412 | 122500 | 61564618500 | 404000 | 404500 | 404500 | 404000 | 144 |
| 383 | 20240412 | 122400 | 61506433000 | 404500 | 404000 | 404500 | 404000 | 130 |
| 384 | 20240412 | 122300 | 61453873500 | 404000 | 404000 | 404500 | 404000 | 576 |
| 385 | 20240412 | 122200 | 61221075500 | 404000 | 404500 | 404500 | 404000 | 205 |
| 386 | 20240412 | 122100 | 61138249000 | 404000 | 404000 | 404500 | 404000 | 196 |
| 387 | 20240412 | 122000 | 61059022500 | 404000 | 404500 | 405000 | 404000 | 270 |
| 388 | 20240412 | 121900 | 60949867000 | 405000 | 405000 | 405000 | 404000 | 367 |
| 389 | 20240412 | 121800 | 60801437000 | 405000 | 404500 | 405000 | 404000 | 260 |
| 390 | 20240412 | 121700 | 60696271500 | 404500 | 405000 | 405000 | 404000 | 1109 |
| 391 | 20240412 | 121600 | 60247771000 | 405000 | 404500 | 405000 | 404500 | 571 |
| 392 | 20240412 | 121500 | 60016792000 | 404500 | 405000 | 405000 | 404500 | 126 |
| 393 | 20240412 | 121400 | 59965808000 | 404500 | 404500 | 405000 | 404500 | 285 |
| 394 | 20240412 | 121300 | 59850509000 | 404500 | 405000 | 405000 | 404500 | 295 |
| 395 | 20240412 | 121200 | 59731176000 | 404500 | 404500 | 405000 | 404500 | 152 |
| 396 | 20240412 | 121100 | 59669629500 | 404500 | 404500 | 405000 | 404500 | 159 |
| 397 | 20240412 | 121000 | 59605309000 | 404500 | 405000 | 405000 | 404500 | 181 |
| 398 | 20240412 | 120900 | 59532041000 | 405000 | 405000 | 405500 | 404500 | 1643 |
| 399 | 20240412 | 120800 | 58866860000 | 405000 | 405000 | 405500 | 405000 | 96 |
| 400 | 20240412 | 120700 | 58827971500 | 405000 | 405000 | 405500 | 405000 | 109 |
| 401 | 20240412 | 120600 | 58783819000 | 405000 | 405500 | 405500 | 405000 | 129 |
| 402 | 20240412 | 120500 | 58731569500 | 405500 | 405500 | 405500 | 405000 | 105 |
| 403 | 20240412 | 120400 | 58689013000 | 405500 | 405000 | 405500 | 405000 | 316 |
| 404 | 20240412 | 120300 | 58561004500 | 405000 | 405500 | 405500 | 405000 | 151 |
| 405 | 20240412 | 120200 | 58499794000 | 405000 | 405000 | 405500 | 405000 | 283 |
| 406 | 20240412 | 120100 | 58385083000 | 405000 | 405500 | 405500 | 405000 | 263 |
| 407 | 20240412 | 120000 | 58278489500 | 405000 | 406000 | 406000 | 405000 | 928 |
| 408 | 20240412 | 115900 | 57902212500 | 405500 | 405500 | 406000 | 405500 | 251 |
| 409 | 20240412 | 115800 | 57800402000 | 405500 | 406000 | 406500 | 405500 | 227 |
| 410 | 20240412 | 115700 | 57708272500 | 406000 | 405500 | 407000 | 405500 | 1281 |
| 411 | 20240412 | 115600 | 57187675000 | 406000 | 405500 | 406000 | 405500 | 114 |
| 412 | 20240412 | 115500 | 57141412000 | 406000 | 405500 | 406000 | 405500 | 453 |
| 413 | 20240412 | 115400 | 56957550500 | 405500 | 406500 | 406500 | 405500 | 368 |
| 414 | 20240412 | 115300 | 56808159500 | 406500 | 406500 | 406500 | 406000 | 92 |
| 415 | 20240412 | 115200 | 56770799500 | 406500 | 406500 | 407000 | 406000 | 1207 |
| 416 | 20240412 | 115100 | 56280565000 | 406500 | 406000 | 407000 | 406000 | 775 |
| 417 | 20240412 | 115000 | 55965474000 | 406500 | 406500 | 406500 | 406000 | 306 |
| 418 | 20240412 | 114900 | 55841113500 | 407000 | 406500 | 407000 | 406500 | 236 |
| 419 | 20240412 | 114800 | 55745172500 | 406500 | 407000 | 407000 | 406500 | 173 |
| 420 | 20240412 | 114700 | 55674823000 | 406500 | 407500 | 407500 | 406500 | 131 |
| 421 | 20240412 | 114600 | 55621563500 | 407000 | 408000 | 408000 | 407000 | 941 |
| 422 | 20240412 | 114500 | 55238451000 | 408000 | 407500 | 408000 | 407500 | 109 |
| 423 | 20240412 | 114400 | 55194025000 | 408000 | 408000 | 408000 | 407500 | 476 |
| 424 | 20240412 | 114300 | 55000034500 | 407500 | 407500 | 408000 | 407500 | 130 |
| 425 | 20240412 | 114200 | 54947055500 | 408000 | 407500 | 408000 | 407500 | 108 |
| 426 | 20240412 | 114100 | 54903019000 | 407500 | 408000 | 408000 | 407500 | 288 |
| 427 | 20240412 | 114000 | 54785655500 | 407500 | 407500 | 408000 | 407500 | 139 |
| 428 | 20240412 | 113900 | 54729001500 | 407500 | 408000 | 408000 | 407000 | 534 |
| 429 | 20240412 | 113800 | 54511319000 | 407500 | 407500 | 408000 | 407500 | 1001 |
| 430 | 20240412 | 113700 | 54103372000 | 408000 | 408000 | 408000 | 407500 | 127 |
| 431 | 20240412 | 113600 | 54051577500 | 408000 | 407000 | 408500 | 407000 | 619 |
| 432 | 20240412 | 113500 | 53799262500 | 407000 | 407500 | 407500 | 407000 | 188 |
| 433 | 20240412 | 113400 | 53722689500 | 407500 | 407500 | 408000 | 407500 | 528 |
| 434 | 20240412 | 113300 | 53507507500 | 407500 | 408000 | 408000 | 407500 | 177 |
| 435 | 20240412 | 113200 | 53435352500 | 408000 | 408000 | 408500 | 407500 | 928 |
| 436 | 20240412 | 113100 | 53056849500 | 408000 | 409000 | 409500 | 408000 | 707 |
| 437 | 20240412 | 113000 | 52767824500 | 409500 | 409500 | 409500 | 409000 | 250 |
| 438 | 20240412 | 112900 | 52665531500 | 409500 | 409000 | 409500 | 409000 | 267 |
| 439 | 20240412 | 112800 | 52556289000 | 409500 | 409000 | 409500 | 409000 | 187 |
| 440 | 20240412 | 112700 | 52479733500 | 409000 | 409000 | 409500 | 409000 | 247 |
| 441 | 20240412 | 112600 | 52378654500 | 409500 | 409500 | 409500 | 409000 | 137 |
| 442 | 20240412 | 112500 | 52322611500 | 409500 | 409000 | 409500 | 408500 | 974 |
| 443 | 20240412 | 112400 | 51924630500 | 409000 | 409000 | 409500 | 408500 | 322 |
| 444 | 20240412 | 112300 | 51792979000 | 408500 | 409500 | 409500 | 408500 | 270 |
| 445 | 20240412 | 112200 | 51682556500 | 409000 | 409000 | 409500 | 409000 | 139 |
| 446 | 20240412 | 112100 | 51625691500 | 409000 | 408500 | 409500 | 408500 | 316 |
| 447 | 20240412 | 112000 | 51496459500 | 409000 | 408000 | 409500 | 408000 | 812 |
| 448 | 20240412 | 111900 | 51164787500 | 408000 | 408500 | 409000 | 408000 | 852 |
| 449 | 20240412 | 111800 | 50816676000 | 408500 | 409000 | 409500 | 408500 | 623 |
| 450 | 20240412 | 111700 | 50561891500 | 409500 | 409500 | 409500 | 409000 | 159 |
| 451 | 20240412 | 111600 | 50496825500 | 409000 | 410500 | 410500 | 409000 | 582 |
| 452 | 20240412 | 111500 | 50258302500 | 410500 | 410000 | 410500 | 410000 | 379 |
| 453 | 20240412 | 111400 | 50102769000 | 410000 | 410000 | 410500 | 409500 | 681 |
| 454 | 20240412 | 111300 | 49823595000 | 410000 | 409500 | 410000 | 409000 | 404 |
| 455 | 20240412 | 111200 | 49658157500 | 409500 | 410500 | 410500 | 409000 | 622 |
| 456 | 20240412 | 111100 | 49403280000 | 410000 | 409500 | 410500 | 409000 | 1253 |
| 457 | 20240412 | 111000 | 48889583500 | 409500 | 408500 | 409500 | 408500 | 792 |
| 458 | 20240412 | 110900 | 48565633000 | 408500 | 409000 | 409000 | 408500 | 569 |
| 459 | 20240412 | 110800 | 48333008500 | 408500 | 409000 | 409500 | 408500 | 1346 |
| 460 | 20240412 | 110700 | 47782359500 | 409500 | 409000 | 409500 | 409000 | 787 |
| 461 | 20240412 | 110600 | 47460388000 | 409000 | 409500 | 409500 | 409000 | 435 |
| 462 | 20240412 | 110500 | 47282403500 | 409500 | 408500 | 409500 | 408500 | 936 |
| 463 | 20240412 | 110400 | 46899463000 | 408500 | 409000 | 409500 | 408500 | 1903 |
| 464 | 20240412 | 110300 | 46121497500 | 409000 | 408500 | 409000 | 408000 | 622 |
| 465 | 20240412 | 110200 | 45867247500 | 408000 | 408500 | 408500 | 408000 | 429 |
| 466 | 20240412 | 110100 | 45692033000 | 408000 | 408500 | 408500 | 408000 | 467 |
| 467 | 20240412 | 110000 | 45501431500 | 408500 | 408000 | 408500 | 407500 | 374 |
| 468 | 20240412 | 105900 | 45348840500 | 408000 | 407000 | 408000 | 407000 | 764 |
| 469 | 20240412 | 105800 | 45037473500 | 407500 | 407000 | 407500 | 406500 | 1020 |
| 470 | 20240412 | 105700 | 44622190000 | 407000 | 407000 | 407000 | 406500 | 203 |
| 471 | 20240412 | 105600 | 44539619500 | 406500 | 407000 | 407000 | 406500 | 77 |
| 472 | 20240412 | 105500 | 44508286500 | 406500 | 407000 | 407000 | 406500 | 167 |
| 473 | 20240412 | 105400 | 44440371500 | 407000 | 407000 | 407000 | 406500 | 122 |
| 474 | 20240412 | 105300 | 44390755500 | 406500 | 406500 | 407000 | 406500 | 300 |
| 475 | 20240412 | 105200 | 44268795000 | 406500 | 407000 | 407000 | 406500 | 131 |
| 476 | 20240412 | 105100 | 44215509500 | 407000 | 407000 | 407000 | 406500 | 327 |
| 477 | 20240412 | 105000 | 44082469000 | 407000 | 407000 | 407000 | 406500 | 377 |
| 478 | 20240412 | 104900 | 43929048000 | 407000 | 405500 | 407500 | 405500 | 1042 |
| 479 | 20240412 | 104800 | 43505458500 | 406000 | 405000 | 406000 | 404500 | 1119 |
| 480 | 20240412 | 104700 | 43051882000 | 404500 | 404500 | 405000 | 404500 | 102 |
| 481 | 20240412 | 104600 | 43010603000 | 404500 | 405000 | 405000 | 404500 | 108 |
| 482 | 20240412 | 104500 | 42966887000 | 404500 | 405000 | 405000 | 404500 | 116 |
| 483 | 20240412 | 104400 | 42919950000 | 405000 | 405000 | 405000 | 404500 | 486 |
| 484 | 20240412 | 104300 | 42723200500 | 405000 | 405000 | 405000 | 404500 | 151 |
| 485 | 20240412 | 104200 | 42662075500 | 404500 | 405000 | 405000 | 404500 | 83 |
| 486 | 20240412 | 104100 | 42628489500 | 404500 | 405000 | 405000 | 404500 | 247 |
| 487 | 20240412 | 104000 | 42528530500 | 405000 | 405000 | 405500 | 404500 | 217 |
| 488 | 20240412 | 103900 | 42440621000 | 405000 | 405500 | 406000 | 404500 | 930 |
| 489 | 20240412 | 103800 | 42063915000 | 405500 | 405500 | 406000 | 405500 | 181 |
| 490 | 20240412 | 103700 | 41990497000 | 405500 | 405000 | 406000 | 404500 | 702 |
| 491 | 20240412 | 103600 | 41706000500 | 405000 | 405000 | 405500 | 405000 | 603 |
| 492 | 20240412 | 103500 | 41461596500 | 405000 | 405000 | 405500 | 405000 | 149 |
| 493 | 20240412 | 103400 | 41401225000 | 405000 | 404500 | 405500 | 404500 | 176 |
| 494 | 20240412 | 103300 | 41329944500 | 405000 | 405500 | 405500 | 404500 | 128 |
| 495 | 20240412 | 103200 | 41278113000 | 405500 | 404500 | 405500 | 404500 | 653 |
| 496 | 20240412 | 103100 | 41013646500 | 404500 | 404500 | 404500 | 404000 | 407 |
| 497 | 20240412 | 103000 | 40849038000 | 404000 | 404500 | 404500 | 404000 | 331 |
| 498 | 20240412 | 102900 | 40715208500 | 404500 | 404500 | 404500 | 404000 | 133 |
| 499 | 20240412 | 102800 | 40661436000 | 404500 | 404000 | 404500 | 404000 | 225 |
| 500 | 20240412 | 102700 | 40570499000 | 404000 | 404000 | 404500 | 404000 | 588 |
| 501 | 20240412 | 102600 | 40332891000 | 404000 | 404500 | 404500 | 404000 | 105 |
| 502 | 20240412 | 102500 | 40290444500 | 404500 | 405000 | 405500 | 404000 | 1583 |
| 503 | 20240412 | 102400 | 39649650500 | 405000 | 405000 | 405500 | 405000 | 111 |
| 504 | 20240412 | 102300 | 39604681500 | 405000 | 405000 | 405500 | 405000 | 74 |
| 505 | 20240412 | 102200 | 39574703500 | 405000 | 405500 | 405500 | 405000 | 325 |
| 506 | 20240412 | 102100 | 39443074000 | 405500 | 405000 | 405500 | 405000 | 178 |
| 507 | 20240412 | 102000 | 39370926000 | 405000 | 405000 | 405500 | 405000 | 170 |
| 508 | 20240412 | 101900 | 39302049000 | 405000 | 405000 | 405500 | 405000 | 85 |
| 509 | 20240412 | 101800 | 39267615000 | 405000 | 405500 | 405500 | 405000 | 179 |
| 510 | 20240412 | 101700 | 39195048500 | 405500 | 405000 | 405500 | 405000 | 180 |
| 511 | 20240412 | 101600 | 39122103500 | 405000 | 405000 | 405500 | 404500 | 380 |
| 512 | 20240412 | 101500 | 38968199500 | 405000 | 405500 | 405500 | 405000 | 489 |
| 513 | 20240412 | 101400 | 38770150000 | 405000 | 404500 | 405500 | 404500 | 611 |
| 514 | 20240412 | 101300 | 38522666500 | 404500 | 404500 | 405000 | 404000 | 432 |
| 515 | 20240412 | 101200 | 38347889500 | 404500 | 404000 | 404500 | 404000 | 354 |
| 516 | 20240412 | 101100 | 38204731000 | 404000 | 405000 | 405000 | 404000 | 396 |
| 517 | 20240412 | 101000 | 38044558000 | 405000 | 404500 | 405000 | 404500 | 998 |
| 518 | 20240412 | 100900 | 37640693000 | 404500 | 404000 | 404500 | 404000 | 471 |
| 519 | 20240412 | 100800 | 37450355500 | 404000 | 404500 | 405000 | 404000 | 573 |
| 520 | 20240412 | 100700 | 37218608000 | 405000 | 405500 | 405500 | 404500 | 1734 |
| 521 | 20240412 | 100600 | 36516406000 | 405000 | 405500 | 405500 | 405000 | 132 |
| 522 | 20240412 | 100500 | 36462928000 | 405500 | 405000 | 405500 | 405000 | 153 |
| 523 | 20240412 | 100400 | 36400936500 | 405000 | 405500 | 405500 | 405000 | 237 |
| 524 | 20240412 | 100300 | 36304941000 | 405000 | 405500 | 405500 | 405000 | 286 |
| 525 | 20240412 | 100200 | 36189044500 | 405500 | 405500 | 405500 | 405000 | 245 |
| 526 | 20240412 | 100100 | 36089790000 | 405000 | 405500 | 405500 | 405000 | 143 |
| 527 | 20240412 | 100000 | 36031839000 | 405500 | 405000 | 405500 | 405000 | 181 |
| 528 | 20240412 | 095900 | 35958494000 | 405500 | 405000 | 405500 | 404500 | 248 |
| 529 | 20240412 | 095800 | 35858028500 | 405500 | 404000 | 405500 | 404000 | 1051 |
| 530 | 20240412 | 095700 | 35432772000 | 404000 | 404500 | 405000 | 404000 | 752 |
| 531 | 20240412 | 095600 | 35128600000 | 404500 | 405000 | 405000 | 404500 | 228 |
| 532 | 20240412 | 095500 | 35036357000 | 405000 | 405000 | 405000 | 404500 | 1466 |
| 533 | 20240412 | 095400 | 34442765500 | 405500 | 405000 | 405500 | 405000 | 123 |
| 534 | 20240412 | 095300 | 34392947500 | 405500 | 405500 | 405500 | 405000 | 221 |
| 535 | 20240412 | 095200 | 34303416500 | 405500 | 405500 | 405500 | 405000 | 682 |
| 536 | 20240412 | 095100 | 34027152500 | 405000 | 405500 | 405500 | 405000 | 188 |
| 537 | 20240412 | 095000 | 33950963500 | 405000 | 405500 | 406000 | 405000 | 579 |
| 538 | 20240412 | 094900 | 33716222000 | 405500 | 405500 | 406000 | 405000 | 419 |
| 539 | 20240412 | 094800 | 33546347500 | 405000 | 406500 | 406500 | 405000 | 388 |
| 540 | 20240412 | 094700 | 33388971000 | 406000 | 406000 | 406000 | 405000 | 697 |
| 541 | 20240412 | 094600 | 33106342500 | 406000 | 405000 | 406000 | 405000 | 277 |
| 542 | 20240412 | 094500 | 32994039000 | 405500 | 405500 | 406500 | 405000 | 1155 |
| 543 | 20240412 | 094400 | 32525636000 | 405500 | 405500 | 405500 | 405000 | 333 |
| 544 | 20240412 | 094300 | 32390674000 | 406000 | 406000 | 406500 | 405500 | 189 |
| 545 | 20240412 | 094200 | 32313949000 | 406500 | 405500 | 406500 | 405000 | 1015 |
| 546 | 20240412 | 094100 | 31902225000 | 405500 | 405500 | 405500 | 405000 | 128 |
| 547 | 20240412 | 094000 | 31850361000 | 405000 | 405500 | 406000 | 405000 | 559 |
| 548 | 20240412 | 093900 | 31623728500 | 405500 | 406000 | 406000 | 405500 | 215 |
| 549 | 20240412 | 093800 | 31536470500 | 406000 | 406000 | 406500 | 405500 | 1340 |
| 550 | 20240412 | 093700 | 30992425000 | 406000 | 406000 | 406500 | 406000 | 289 |
| 551 | 20240412 | 093600 | 30875080000 | 406000 | 406500 | 406500 | 405500 | 635 |
| 552 | 20240412 | 093500 | 30617237000 | 407000 | 405500 | 407500 | 405500 | 1026 |
| 553 | 20240412 | 093400 | 30200209000 | 405500 | 405500 | 406000 | 405500 | 191 |
| 554 | 20240412 | 093300 | 30122739000 | 406000 | 405500 | 406500 | 405500 | 903 |
| 555 | 20240412 | 093200 | 29756123000 | 405500 | 405000 | 405500 | 405000 | 202 |
| 556 | 20240412 | 093100 | 29674282000 | 405000 | 404500 | 405000 | 404500 | 1289 |
| 557 | 20240412 | 093000 | 29152660500 | 404000 | 404000 | 404500 | 404000 | 345 |
| 558 | 20240412 | 092900 | 29013237000 | 404500 | 404000 | 404500 | 404000 | 955 |
| 559 | 20240412 | 092800 | 28627164500 | 404500 | 404500 | 404500 | 404000 | 382 |
| 560 | 20240412 | 092700 | 28472782500 | 404500 | 404500 | 405000 | 404500 | 740 |
| 561 | 20240412 | 092600 | 28173409000 | 404500 | 405000 | 405000 | 404500 | 353 |
| 562 | 20240412 | 092500 | 28030567500 | 404500 | 404500 | 405000 | 404000 | 961 |
| 563 | 20240412 | 092400 | 27641659000 | 404500 | 404500 | 406000 | 404500 | 1364 |
| 564 | 20240412 | 092300 | 27088992500 | 405000 | 405500 | 405500 | 404500 | 372 |
| 565 | 20240412 | 092200 | 26938333000 | 405000 | 403500 | 405000 | 403000 | 2053 |
| 566 | 20240412 | 092100 | 26108714500 | 403000 | 403000 | 403500 | 403000 | 1421 |
| 567 | 20240412 | 092000 | 25535734000 | 403000 | 403500 | 403500 | 403000 | 849 |
| 568 | 20240412 | 091900 | 25193423000 | 403000 | 404000 | 404000 | 403000 | 2028 |
| 569 | 20240412 | 091800 | 24375282500 | 403500 | 404500 | 404500 | 403500 | 1530 |
| 570 | 20240412 | 091700 | 23757308500 | 404500 | 404000 | 404500 | 404000 | 475 |
| 571 | 20240412 | 091600 | 23565359500 | 404000 | 405000 | 405500 | 404000 | 1074 |
| 572 | 20240412 | 091500 | 23130553000 | 405000 | 405000 | 405500 | 404500 | 828 |
| 573 | 20240412 | 091400 | 22795227000 | 404500 | 404000 | 405000 | 403500 | 2542 |
| 574 | 20240412 | 091300 | 21768016500 | 404000 | 404000 | 404500 | 403500 | 1160 |
| 575 | 20240412 | 091200 | 21299557500 | 404500 | 404500 | 404500 | 403500 | 1519 |
| 576 | 20240412 | 091100 | 20685744500 | 404500 | 402500 | 404500 | 402500 | 2518 |
| 577 | 20240412 | 091000 | 19670879500 | 403000 | 402500 | 403000 | 402000 | 3562 |
| 578 | 20240412 | 090900 | 18237392000 | 402500 | 402500 | 403000 | 402000 | 2767 |
| 579 | 20240412 | 090800 | 17123945500 | 402500 | 403000 | 403500 | 402000 | 3653 |
| 580 | 20240412 | 090700 | 15652385000 | 403500 | 404500 | 404500 | 403000 | 2974 |
| 581 | 20240412 | 090600 | 14451779500 | 404500 | 404000 | 404500 | 403500 | 1560 |
| 582 | 20240412 | 090500 | 13821219500 | 404000 | 405000 | 406000 | 403000 | 5680 |
| 583 | 20240412 | 090400 | 11525977000 | 405000 | 405500 | 406500 | 405000 | 3704 |
| 584 | 20240412 | 090300 | 10023283000 | 405000 | 408500 | 409000 | 405000 | 8080 |
| 585 | 20240412 | 090200 | 6734014500 | 409000 | 408500 | 409000 | 408000 | 1608 |
| 586 | 20240412 | 090100 | 6077281000 | 408500 | 410500 | 410500 | 408000 | 4355 |
| 587 | 20240412 | 090000 | 4295361000 | 410500 | 410000 | 411000 | 409000 | 10477 |