34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 184500 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 20371 |
| 3 | 20240419 | 184400 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 4 | 20240419 | 184300 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 5 | 20240419 | 184200 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 6 | 20240419 | 184100 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 7 | 20240419 | 184000 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 8 | 20240419 | 183900 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 9 | 20240419 | 183800 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 10 | 20240419 | 183700 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 11 | 20240419 | 183600 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 12 | 20240419 | 183500 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 13 | 20240419 | 183400 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 14 | 20240419 | 183300 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 15 | 20240419 | 183200 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 16 | 20240419 | 183100 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 17 | 20240419 | 183000 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 18 | 20240419 | 182900 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 19 | 20240419 | 182800 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 20 | 20240419 | 182700 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 21 | 20240419 | 182600 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 22 | 20240419 | 182500 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 23 | 20240419 | 182400 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 24 | 20240419 | 182300 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 25 | 20240419 | 182200 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 26 | 20240419 | 182100 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 27 | 20240419 | 182000 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 28 | 20240419 | 181900 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 29 | 20240419 | 181800 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 30 | 20240419 | 181700 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 31 | 20240419 | 181600 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 32 | 20240419 | 181500 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 20371 |
| 33 | 20240419 | 181400 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 34 | 20240419 | 181300 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 35 | 20240419 | 181200 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 36 | 20240419 | 181100 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 37 | 20240419 | 181000 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 38 | 20240419 | 180900 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 39 | 20240419 | 180800 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 40 | 20240419 | 180700 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 41 | 20240419 | 180600 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 42 | 20240419 | 180500 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 43 | 20240419 | 180400 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 44 | 20240419 | 180300 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 45 | 20240419 | 180200 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 46 | 20240419 | 180100 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 47 | 20240419 | 180000 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 48 | 20240419 | 175900 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 49 | 20240419 | 175800 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 50 | 20240419 | 175700 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 51 | 20240419 | 175600 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 52 | 20240419 | 175500 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 53 | 20240419 | 175400 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 54 | 20240419 | 175300 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 55 | 20240419 | 175200 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 56 | 20240419 | 175100 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 57 | 20240419 | 175000 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 58 | 20240419 | 174900 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 59 | 20240419 | 174800 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 60 | 20240419 | 174700 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 61 | 20240419 | 174600 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 62 | 20240419 | 174500 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 20371 |
| 63 | 20240419 | 174400 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 64 | 20240419 | 174300 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 65 | 20240419 | 174200 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 66 | 20240419 | 174100 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 67 | 20240419 | 174000 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 68 | 20240419 | 173900 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 69 | 20240419 | 173800 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 70 | 20240419 | 173700 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 71 | 20240419 | 173600 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 72 | 20240419 | 173500 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 73 | 20240419 | 173400 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 74 | 20240419 | 173300 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 75 | 20240419 | 173200 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 76 | 20240419 | 173100 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 77 | 20240419 | 173000 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 78 | 20240419 | 172900 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 79 | 20240419 | 172800 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 80 | 20240419 | 172700 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 81 | 20240419 | 172600 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 82 | 20240419 | 172500 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 83 | 20240419 | 172400 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 84 | 20240419 | 172300 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 85 | 20240419 | 172200 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 86 | 20240419 | 172100 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 87 | 20240419 | 172000 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 88 | 20240419 | 171900 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 89 | 20240419 | 171800 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 90 | 20240419 | 171700 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 91 | 20240419 | 171600 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 92 | 20240419 | 171500 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 20371 |
| 93 | 20240419 | 171400 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 94 | 20240419 | 171300 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 95 | 20240419 | 171200 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 96 | 20240419 | 171100 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 97 | 20240419 | 171000 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 98 | 20240419 | 170900 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 99 | 20240419 | 170800 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 100 | 20240419 | 170700 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 101 | 20240419 | 170600 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 102 | 20240419 | 170500 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 103 | 20240419 | 170400 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 104 | 20240419 | 170300 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 105 | 20240419 | 170200 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 106 | 20240419 | 170100 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 107 | 20240419 | 170000 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 108 | 20240419 | 165900 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 109 | 20240419 | 165800 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 110 | 20240419 | 165700 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 111 | 20240419 | 165600 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 112 | 20240419 | 165500 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 113 | 20240419 | 165400 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 114 | 20240419 | 165300 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 115 | 20240419 | 165200 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 116 | 20240419 | 165100 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 117 | 20240419 | 165000 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 118 | 20240419 | 164900 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 119 | 20240419 | 164800 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 120 | 20240419 | 164700 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 121 | 20240419 | 164600 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 122 | 20240419 | 164500 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 20371 |
| 123 | 20240419 | 164400 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 124 | 20240419 | 164300 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 125 | 20240419 | 164200 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 126 | 20240419 | 164100 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 127 | 20240419 | 164000 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 128 | 20240419 | 163900 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 129 | 20240419 | 163800 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 130 | 20240419 | 163700 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 131 | 20240419 | 163600 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 132 | 20240419 | 163500 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 133 | 20240419 | 163400 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 134 | 20240419 | 163300 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 135 | 20240419 | 163200 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 136 | 20240419 | 163100 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 137 | 20240419 | 163000 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 138 | 20240419 | 162900 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 139 | 20240419 | 162800 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 140 | 20240419 | 162700 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 141 | 20240419 | 162600 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 142 | 20240419 | 162500 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 143 | 20240419 | 162400 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 144 | 20240419 | 162300 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 145 | 20240419 | 162200 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 146 | 20240419 | 162100 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 147 | 20240419 | 162000 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 148 | 20240419 | 161900 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 149 | 20240419 | 161800 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 150 | 20240419 | 161700 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 151 | 20240419 | 161600 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 152 | 20240419 | 161500 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 20371 |
| 153 | 20240419 | 161400 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 154 | 20240419 | 161300 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 155 | 20240419 | 161200 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 156 | 20240419 | 161100 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 157 | 20240419 | 161000 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 158 | 20240419 | 160900 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 159 | 20240419 | 160800 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 160 | 20240419 | 160700 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 161 | 20240419 | 160600 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 162 | 20240419 | 160500 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 163 | 20240419 | 160400 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 164 | 20240419 | 160300 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 165 | 20240419 | 160200 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 166 | 20240419 | 160100 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 167 | 20240419 | 160000 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 168 | 20240419 | 155900 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 169 | 20240419 | 155800 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 170 | 20240419 | 155700 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 171 | 20240419 | 155600 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 172 | 20240419 | 155500 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 173 | 20240419 | 155400 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 174 | 20240419 | 155300 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 175 | 20240419 | 155200 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 176 | 20240419 | 155100 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 177 | 20240419 | 155000 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 178 | 20240419 | 154900 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 179 | 20240419 | 154800 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 180 | 20240419 | 154700 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 181 | 20240419 | 154600 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 182 | 20240419 | 154500 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 20371 |
| 183 | 20240419 | 154400 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 184 | 20240419 | 154300 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 185 | 20240419 | 154200 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 186 | 20240419 | 154100 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 187 | 20240419 | 154000 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 188 | 20240419 | 153900 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 189 | 20240419 | 153800 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 190 | 20240419 | 153700 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 191 | 20240419 | 153600 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 192 | 20240419 | 153500 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 193 | 20240419 | 153400 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 194 | 20240419 | 153300 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 195 | 20240419 | 153200 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 196 | 20240419 | 153100 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 197 | 20240419 | 153000 | 132383859500 | 401000 | 401000 | 401000 | 401000 | 20371 |
| 198 | 20240419 | 152900 | 124215088500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 199 | 20240419 | 152800 | 124215088500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 200 | 20240419 | 152700 | 124215088500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 201 | 20240419 | 152600 | 124215088500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 202 | 20240419 | 152500 | 124215088500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 203 | 20240419 | 152400 | 124215088500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 204 | 20240419 | 152300 | 124215088500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 205 | 20240419 | 152200 | 124215088500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 206 | 20240419 | 152100 | 124215088500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 207 | 20240419 | 152000 | 124215088500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 208 | 20240419 | 151900 | 124215088500 | 401000 | 402000 | 402000 | 400500 | 662 |
| 209 | 20240419 | 151800 | 123949564500 | 402000 | 402000 | 402000 | 401000 | 917 |
| 210 | 20240419 | 151700 | 123581289000 | 402000 | 402000 | 402500 | 401500 | 1887 |
| 211 | 20240419 | 151600 | 122822730500 | 402000 | 402000 | 402500 | 401500 | 510 |
| 212 | 20240419 | 151500 | 122617724000 | 402000 | 400500 | 402000 | 400000 | 1704 |
| 213 | 20240419 | 151400 | 121934789500 | 400000 | 400500 | 400500 | 400000 | 959 |
| 214 | 20240419 | 151300 | 121550825500 | 400500 | 400500 | 400500 | 400000 | 670 |
| 215 | 20240419 | 151200 | 121282564000 | 400500 | 399500 | 400500 | 399500 | 1625 |
| 216 | 20240419 | 151100 | 120632528000 | 400000 | 399500 | 400000 | 399500 | 296 |
| 217 | 20240419 | 151000 | 120514204500 | 400000 | 399500 | 400000 | 399500 | 976 |
| 218 | 20240419 | 150900 | 120124082500 | 399500 | 400000 | 400000 | 399500 | 383 |
| 219 | 20240419 | 150800 | 119971035500 | 400000 | 400500 | 400500 | 399500 | 2436 |
| 220 | 20240419 | 150700 | 118996846000 | 400500 | 400500 | 400500 | 400000 | 315 |
| 221 | 20240419 | 150600 | 118870782000 | 400500 | 400000 | 400500 | 400000 | 140 |
| 222 | 20240419 | 150500 | 118814750500 | 400500 | 400500 | 400500 | 400000 | 270 |
| 223 | 20240419 | 150400 | 118706628500 | 400500 | 400500 | 400500 | 400000 | 72 |
| 224 | 20240419 | 150300 | 118677800500 | 400500 | 400500 | 401000 | 400000 | 555 |
| 225 | 20240419 | 150200 | 118455503500 | 401000 | 401000 | 401000 | 400500 | 81 |
| 226 | 20240419 | 150100 | 118423039000 | 400500 | 400500 | 401000 | 400000 | 311 |
| 227 | 20240419 | 150000 | 118298502500 | 400500 | 400500 | 401000 | 400000 | 1169 |
| 228 | 20240419 | 145900 | 117830276000 | 400500 | 400000 | 400500 | 400000 | 154 |
| 229 | 20240419 | 145800 | 117768617000 | 400500 | 400500 | 401000 | 400000 | 364 |
| 230 | 20240419 | 145700 | 117622835000 | 401000 | 400500 | 401000 | 400000 | 4808 |
| 231 | 20240419 | 145600 | 115698338500 | 400500 | 401000 | 401000 | 400500 | 211 |
| 232 | 20240419 | 145500 | 115613755500 | 400500 | 400500 | 401000 | 400500 | 112 |
| 233 | 20240419 | 145400 | 115568857000 | 400500 | 401000 | 401000 | 400500 | 183 |
| 234 | 20240419 | 145300 | 115495525000 | 401000 | 400500 | 401000 | 400000 | 594 |
| 235 | 20240419 | 145200 | 115257624000 | 400500 | 400500 | 400500 | 400000 | 354 |
| 236 | 20240419 | 145100 | 115115890500 | 400500 | 400500 | 400500 | 400000 | 259 |
| 237 | 20240419 | 145000 | 115012182500 | 400000 | 400500 | 400500 | 400000 | 110 |
| 238 | 20240419 | 144900 | 114968139500 | 400500 | 400000 | 400500 | 400000 | 809 |
| 239 | 20240419 | 144800 | 114644148000 | 400000 | 400500 | 400500 | 400000 | 103 |
| 240 | 20240419 | 144700 | 114602913000 | 400500 | 400500 | 401000 | 400000 | 293 |
| 241 | 20240419 | 144600 | 114485572000 | 401000 | 401000 | 401000 | 400000 | 1313 |
| 242 | 20240419 | 144500 | 113959685000 | 400500 | 400500 | 401000 | 400000 | 629 |
| 243 | 20240419 | 144400 | 113707718500 | 400500 | 401500 | 401500 | 400000 | 710 |
| 244 | 20240419 | 144300 | 113423170000 | 401000 | 400500 | 401500 | 400000 | 778 |
| 245 | 20240419 | 144200 | 113111412000 | 400500 | 400500 | 400500 | 400000 | 156 |
| 246 | 20240419 | 144100 | 113048955000 | 400500 | 400000 | 400500 | 399500 | 469 |
| 247 | 20240419 | 144000 | 112861367500 | 400000 | 400000 | 400000 | 399500 | 86 |
| 248 | 20240419 | 143900 | 112826977000 | 400000 | 400000 | 400000 | 399500 | 178 |
| 249 | 20240419 | 143800 | 112755789500 | 399500 | 399500 | 400000 | 399000 | 325 |
| 250 | 20240419 | 143700 | 112625927500 | 399500 | 399500 | 399500 | 399000 | 359 |
| 251 | 20240419 | 143600 | 112482555000 | 399000 | 399500 | 399500 | 399000 | 769 |
| 252 | 20240419 | 143500 | 112175516500 | 399500 | 399500 | 399500 | 399000 | 249 |
| 253 | 20240419 | 143400 | 112076070000 | 399500 | 400000 | 400000 | 399000 | 1628 |
| 254 | 20240419 | 143300 | 111425758500 | 400000 | 400000 | 400000 | 399500 | 353 |
| 255 | 20240419 | 143200 | 111284696500 | 399500 | 400000 | 400000 | 399500 | 303 |
| 256 | 20240419 | 143100 | 111163618000 | 399500 | 400000 | 400500 | 399500 | 399 |
| 257 | 20240419 | 143000 | 111003968500 | 400000 | 400500 | 401000 | 400000 | 278 |
| 258 | 20240419 | 142900 | 110892662500 | 400500 | 400500 | 400500 | 400000 | 380 |
| 259 | 20240419 | 142800 | 110740581500 | 400500 | 399500 | 400500 | 399500 | 346 |
| 260 | 20240419 | 142700 | 110602173000 | 400000 | 399500 | 400000 | 399000 | 289 |
| 261 | 20240419 | 142600 | 110486665000 | 399500 | 399500 | 399500 | 399000 | 258 |
| 262 | 20240419 | 142500 | 110383613000 | 400000 | 399500 | 400000 | 399000 | 1110 |
| 263 | 20240419 | 142400 | 109940145000 | 399500 | 399500 | 399500 | 399000 | 265 |
| 264 | 20240419 | 142300 | 109834284500 | 399500 | 399500 | 399500 | 399000 | 150 |
| 265 | 20240419 | 142200 | 109774373500 | 399000 | 399000 | 400000 | 399000 | 145 |
| 266 | 20240419 | 142100 | 109716451000 | 399000 | 399500 | 399500 | 399000 | 417 |
| 267 | 20240419 | 142000 | 109549891000 | 399500 | 399500 | 400000 | 399000 | 311 |
| 268 | 20240419 | 141900 | 109425650000 | 399500 | 399500 | 400000 | 399000 | 174 |
| 269 | 20240419 | 141800 | 109356136000 | 399500 | 399000 | 400000 | 399000 | 288 |
| 270 | 20240419 | 141700 | 109241102500 | 399500 | 399000 | 399500 | 399000 | 366 |
| 271 | 20240419 | 141600 | 109094907500 | 399500 | 399500 | 399500 | 399000 | 194 |
| 272 | 20240419 | 141500 | 109017411500 | 399500 | 400000 | 400000 | 399000 | 906 |
| 273 | 20240419 | 141400 | 108655388500 | 399500 | 400000 | 400000 | 399500 | 207 |
| 274 | 20240419 | 141300 | 108572630500 | 399500 | 400000 | 400000 | 399500 | 119 |
| 275 | 20240419 | 141200 | 108525044500 | 399500 | 400000 | 400000 | 399500 | 109 |
| 276 | 20240419 | 141100 | 108481459500 | 400000 | 400000 | 400000 | 399500 | 109 |
| 277 | 20240419 | 141000 | 108437867000 | 400000 | 400000 | 401000 | 399500 | 629 |
| 278 | 20240419 | 140900 | 108185925500 | 400000 | 400500 | 401000 | 399500 | 1685 |
| 279 | 20240419 | 140800 | 107511785000 | 400500 | 400500 | 400500 | 400000 | 243 |
| 280 | 20240419 | 140700 | 107414472500 | 400500 | 401000 | 401000 | 400000 | 283 |
| 281 | 20240419 | 140600 | 107301106000 | 401000 | 401000 | 401500 | 400500 | 272 |
| 282 | 20240419 | 140500 | 107192009500 | 401000 | 401000 | 401500 | 400500 | 397 |
| 283 | 20240419 | 140400 | 107032821500 | 401000 | 400500 | 401000 | 400500 | 157 |
| 284 | 20240419 | 140300 | 106969880500 | 401000 | 400500 | 401000 | 400000 | 398 |
| 285 | 20240419 | 140200 | 106810455000 | 400500 | 400500 | 400500 | 400000 | 188 |
| 286 | 20240419 | 140100 | 106735185500 | 400500 | 400500 | 400500 | 400000 | 182 |
| 287 | 20240419 | 140000 | 106662305000 | 400500 | 400000 | 400500 | 400000 | 163 |
| 288 | 20240419 | 135900 | 106597044000 | 400500 | 400000 | 400500 | 400000 | 257 |
| 289 | 20240419 | 135800 | 106494226500 | 400000 | 400500 | 400500 | 400000 | 151 |
| 290 | 20240419 | 135700 | 106433812500 | 400500 | 400500 | 400500 | 400000 | 160 |
| 291 | 20240419 | 135600 | 106369773500 | 400500 | 400500 | 400500 | 400000 | 67 |
| 292 | 20240419 | 135500 | 106342949500 | 400500 | 400000 | 400500 | 400000 | 89 |
| 293 | 20240419 | 135400 | 106307339000 | 400500 | 400000 | 400500 | 400000 | 128 |
| 294 | 20240419 | 135300 | 106256086000 | 400500 | 400000 | 400500 | 400000 | 57 |
| 295 | 20240419 | 135200 | 106233271000 | 400500 | 400000 | 400500 | 400000 | 169 |
| 296 | 20240419 | 135100 | 106165655000 | 400500 | 399500 | 400500 | 399500 | 686 |
| 297 | 20240419 | 135000 | 105891178000 | 400000 | 399500 | 400000 | 399500 | 573 |
| 298 | 20240419 | 134900 | 105662210000 | 399500 | 400000 | 400500 | 399500 | 1104 |
| 299 | 20240419 | 134800 | 105220627500 | 400000 | 400000 | 400500 | 400000 | 195 |
| 300 | 20240419 | 134700 | 105142601000 | 400000 | 400500 | 400500 | 400000 | 121 |
| 301 | 20240419 | 134600 | 105094160500 | 400500 | 400500 | 400500 | 400000 | 384 |
| 302 | 20240419 | 134500 | 104940498500 | 400500 | 400000 | 400500 | 400000 | 98 |
| 303 | 20240419 | 134400 | 104901279000 | 400500 | 400500 | 401000 | 400000 | 895 |
| 304 | 20240419 | 134300 | 104542813000 | 400500 | 401000 | 401000 | 400500 | 108 |
| 305 | 20240419 | 134200 | 104499541500 | 400500 | 401000 | 401000 | 400500 | 215 |
| 306 | 20240419 | 134100 | 104413344000 | 400500 | 400500 | 401000 | 400500 | 191 |
| 307 | 20240419 | 134000 | 104336761500 | 400500 | 402000 | 402000 | 400500 | 1628 |
| 308 | 20240419 | 133900 | 103683528500 | 402000 | 401500 | 402000 | 401500 | 76 |
| 309 | 20240419 | 133800 | 103652981000 | 402000 | 402000 | 402000 | 401500 | 182 |
| 310 | 20240419 | 133700 | 103579830000 | 401500 | 402000 | 402000 | 401500 | 111 |
| 311 | 20240419 | 133600 | 103535223000 | 402000 | 400500 | 402000 | 400000 | 1083 |
| 312 | 20240419 | 133500 | 103100425000 | 400000 | 400500 | 401000 | 400000 | 1592 |
| 313 | 20240419 | 133400 | 102463160000 | 401000 | 401500 | 401500 | 400500 | 873 |
| 314 | 20240419 | 133300 | 102113113000 | 401500 | 401500 | 401500 | 401000 | 684 |
| 315 | 20240419 | 133200 | 101838805500 | 401500 | 401000 | 401500 | 401000 | 247 |
| 316 | 20240419 | 133100 | 101739684000 | 401000 | 401500 | 401500 | 401000 | 151 |
| 317 | 20240419 | 133000 | 101679112500 | 401500 | 402000 | 402000 | 401000 | 628 |
| 318 | 20240419 | 132900 | 101426914000 | 402000 | 401500 | 402000 | 401500 | 74 |
| 319 | 20240419 | 132800 | 101397173500 | 402000 | 402000 | 402500 | 401500 | 310 |
| 320 | 20240419 | 132700 | 101272553000 | 402000 | 402500 | 402500 | 401500 | 364 |
| 321 | 20240419 | 132600 | 101126227000 | 402000 | 402000 | 402500 | 402000 | 92 |
| 322 | 20240419 | 132500 | 101089219000 | 402000 | 401500 | 402500 | 401500 | 980 |
| 323 | 20240419 | 132400 | 100695119000 | 402000 | 402500 | 402500 | 401500 | 522 |
| 324 | 20240419 | 132300 | 100485297000 | 402500 | 403000 | 403000 | 402000 | 1742 |
| 325 | 20240419 | 132200 | 99784735500 | 403000 | 403000 | 403000 | 402500 | 141 |
| 326 | 20240419 | 132100 | 99727940000 | 402500 | 403000 | 403000 | 402500 | 691 |
| 327 | 20240419 | 132000 | 99449484000 | 403000 | 403500 | 404000 | 403000 | 464 |
| 328 | 20240419 | 131900 | 99262289000 | 403000 | 403000 | 403500 | 403000 | 458 |
| 329 | 20240419 | 131800 | 99077546000 | 403500 | 402500 | 404000 | 402500 | 614 |
| 330 | 20240419 | 131700 | 98830010500 | 402500 | 402500 | 403000 | 402000 | 489 |
| 331 | 20240419 | 131600 | 98633255500 | 402500 | 402000 | 403000 | 401500 | 286 |
| 332 | 20240419 | 131500 | 98518147500 | 401500 | 402000 | 402500 | 401500 | 289 |
| 333 | 20240419 | 131400 | 98401975000 | 402000 | 402000 | 402500 | 402000 | 505 |
| 334 | 20240419 | 131300 | 98198942500 | 402500 | 402000 | 402500 | 401500 | 360 |
| 335 | 20240419 | 131200 | 98054244500 | 401500 | 402500 | 402500 | 401500 | 350 |
| 336 | 20240419 | 131100 | 97913525500 | 402500 | 402000 | 402500 | 401000 | 584 |
| 337 | 20240419 | 131000 | 97678944000 | 402000 | 402000 | 402500 | 402000 | 363 |
| 338 | 20240419 | 130900 | 97532971000 | 402500 | 403500 | 403500 | 402000 | 887 |
| 339 | 20240419 | 130800 | 97175622000 | 404000 | 403500 | 404000 | 403000 | 988 |
| 340 | 20240419 | 130700 | 96776646500 | 403500 | 403000 | 404000 | 402500 | 475 |
| 341 | 20240419 | 130600 | 96585020500 | 402500 | 402000 | 403000 | 402000 | 434 |
| 342 | 20240419 | 130500 | 96410195500 | 402500 | 403000 | 403500 | 401500 | 1687 |
| 343 | 20240419 | 130400 | 95731115000 | 403500 | 402000 | 403500 | 401500 | 1283 |
| 344 | 20240419 | 130300 | 95214686500 | 402000 | 401500 | 402000 | 401000 | 598 |
| 345 | 20240419 | 130200 | 94974590500 | 401000 | 401000 | 401500 | 400500 | 517 |
| 346 | 20240419 | 130100 | 94767248000 | 401000 | 401000 | 401000 | 400500 | 94 |
| 347 | 20240419 | 130000 | 94729569500 | 400500 | 401000 | 401000 | 400500 | 95 |
| 348 | 20240419 | 125900 | 94691511000 | 401000 | 400500 | 401000 | 400500 | 343 |
| 349 | 20240419 | 125800 | 94554103000 | 400500 | 401000 | 401500 | 400500 | 451 |
| 350 | 20240419 | 125700 | 94373300000 | 401500 | 401500 | 401500 | 401000 | 267 |
| 351 | 20240419 | 125600 | 94266122000 | 401000 | 401000 | 401500 | 400500 | 761 |
| 352 | 20240419 | 125500 | 93961033000 | 401000 | 400500 | 401500 | 400500 | 560 |
| 353 | 20240419 | 125400 | 93736465500 | 401000 | 401000 | 401000 | 400500 | 65 |
| 354 | 20240419 | 125300 | 93710412500 | 401000 | 400500 | 401000 | 400000 | 737 |
| 355 | 20240419 | 125200 | 93415244500 | 400500 | 400000 | 400500 | 400000 | 315 |
| 356 | 20240419 | 125100 | 93289102000 | 400500 | 400000 | 400500 | 400000 | 400 |
| 357 | 20240419 | 125000 | 93128927000 | 400000 | 399500 | 400000 | 399500 | 964 |
| 358 | 20240419 | 124900 | 92743340500 | 399500 | 400000 | 400000 | 399500 | 131 |
| 359 | 20240419 | 124800 | 92690979000 | 400000 | 399000 | 400000 | 399000 | 689 |
| 360 | 20240419 | 124700 | 92415837500 | 399000 | 399000 | 399000 | 398500 | 236 |
| 361 | 20240419 | 124600 | 92321695500 | 399000 | 399000 | 399000 | 398500 | 185 |
| 362 | 20240419 | 124500 | 92247897500 | 399000 | 398500 | 399500 | 398500 | 315 |
| 363 | 20240419 | 124400 | 92122264500 | 399000 | 399000 | 399000 | 398500 | 549 |
| 364 | 20240419 | 124300 | 91903268000 | 399000 | 398500 | 399000 | 398500 | 186 |
| 365 | 20240419 | 124200 | 91829064500 | 399000 | 397500 | 399000 | 397500 | 724 |
| 366 | 20240419 | 124100 | 91540873000 | 397500 | 398500 | 398500 | 397500 | 603 |
| 367 | 20240419 | 124000 | 91301066500 | 398000 | 398000 | 398500 | 397500 | 1468 |
| 368 | 20240419 | 123900 | 90716764000 | 398000 | 399000 | 399000 | 398000 | 498 |
| 369 | 20240419 | 123800 | 90518315500 | 398500 | 398500 | 399000 | 398500 | 159 |
| 370 | 20240419 | 123700 | 90454934000 | 398500 | 399000 | 399500 | 398500 | 1568 |
| 371 | 20240419 | 123600 | 89829435500 | 399000 | 399500 | 399500 | 399000 | 213 |
| 372 | 20240419 | 123500 | 89744350500 | 399500 | 399500 | 399500 | 399000 | 405 |
| 373 | 20240419 | 123400 | 89582559500 | 399500 | 399500 | 399500 | 399000 | 576 |
| 374 | 20240419 | 123300 | 89352459000 | 399500 | 399500 | 399500 | 399000 | 130 |
| 375 | 20240419 | 123200 | 89300562000 | 399500 | 399500 | 399500 | 399000 | 133 |
| 376 | 20240419 | 123100 | 89247440500 | 399500 | 400000 | 400000 | 399000 | 483 |
| 377 | 20240419 | 123000 | 89054482000 | 399500 | 400000 | 400000 | 399500 | 78 |
| 378 | 20240419 | 122900 | 89023304000 | 399500 | 399500 | 400000 | 399000 | 399 |
| 379 | 20240419 | 122800 | 88863909000 | 399500 | 399500 | 399500 | 399000 | 384 |
| 380 | 20240419 | 122700 | 88710595000 | 399500 | 400000 | 400000 | 399000 | 1015 |
| 381 | 20240419 | 122600 | 88305106500 | 400000 | 399500 | 400000 | 399500 | 109 |
| 382 | 20240419 | 122500 | 88261529000 | 399500 | 399000 | 400000 | 399000 | 62 |
| 383 | 20240419 | 122400 | 88236740000 | 399500 | 399500 | 399500 | 399000 | 202 |
| 384 | 20240419 | 122300 | 88156047500 | 399500 | 399500 | 400000 | 399000 | 309 |
| 385 | 20240419 | 122200 | 88032608000 | 399500 | 399000 | 400000 | 399000 | 604 |
| 386 | 20240419 | 122100 | 87791250000 | 399500 | 399000 | 399500 | 399000 | 148 |
| 387 | 20240419 | 122000 | 87732133500 | 399500 | 398500 | 399500 | 398500 | 603 |
| 388 | 20240419 | 121900 | 87491433000 | 399000 | 399000 | 399000 | 398500 | 160 |
| 389 | 20240419 | 121800 | 87427605500 | 399000 | 399000 | 399500 | 398500 | 148 |
| 390 | 20240419 | 121700 | 87368544000 | 399000 | 399500 | 399500 | 398000 | 1200 |
| 391 | 20240419 | 121600 | 86890025000 | 399000 | 399000 | 399500 | 399000 | 95 |
| 392 | 20240419 | 121500 | 86852084500 | 399500 | 399500 | 399500 | 399000 | 594 |
| 393 | 20240419 | 121400 | 86615038000 | 399500 | 399000 | 399500 | 398500 | 135 |
| 394 | 20240419 | 121300 | 86561143500 | 399000 | 399000 | 399000 | 398500 | 133 |
| 395 | 20240419 | 121200 | 86508131500 | 398500 | 398500 | 399500 | 398000 | 858 |
| 396 | 20240419 | 121100 | 86165890500 | 398500 | 399500 | 399500 | 398000 | 1112 |
| 397 | 20240419 | 121000 | 85722269500 | 399500 | 399500 | 399500 | 399000 | 96 |
| 398 | 20240419 | 120900 | 85683938500 | 399000 | 399000 | 399500 | 398500 | 652 |
| 399 | 20240419 | 120800 | 85423792000 | 399500 | 399000 | 399500 | 399000 | 635 |
| 400 | 20240419 | 120700 | 85170134500 | 399500 | 399000 | 399500 | 398500 | 318 |
| 401 | 20240419 | 120600 | 85043256500 | 399000 | 397500 | 399000 | 397500 | 980 |
| 402 | 20240419 | 120500 | 84653017000 | 397500 | 398000 | 398000 | 397500 | 149 |
| 403 | 20240419 | 120400 | 84593761000 | 398000 | 398000 | 398000 | 397500 | 127 |
| 404 | 20240419 | 120300 | 84543231500 | 398000 | 398000 | 398500 | 397500 | 608 |
| 405 | 20240419 | 120200 | 84301354000 | 398500 | 398500 | 399000 | 398000 | 1160 |
| 406 | 20240419 | 120100 | 83838971500 | 398500 | 398500 | 398500 | 398000 | 217 |
| 407 | 20240419 | 120000 | 83752587000 | 398500 | 398500 | 398500 | 398000 | 287 |
| 408 | 20240419 | 115900 | 83638275500 | 398000 | 398500 | 398500 | 398000 | 199 |
| 409 | 20240419 | 115800 | 83558997000 | 398500 | 398500 | 398500 | 398000 | 127 |
| 410 | 20240419 | 115700 | 83508393500 | 398500 | 399000 | 399000 | 397500 | 761 |
| 411 | 20240419 | 115600 | 83205235500 | 399000 | 398000 | 399000 | 398000 | 1400 |
| 412 | 20240419 | 115500 | 82647372000 | 398000 | 398000 | 398000 | 397500 | 141 |
| 413 | 20240419 | 115400 | 82591292500 | 398000 | 397000 | 398000 | 397000 | 513 |
| 414 | 20240419 | 115300 | 82387426500 | 397000 | 397000 | 397500 | 397000 | 231 |
| 415 | 20240419 | 115200 | 82295683000 | 397000 | 397000 | 397500 | 397000 | 236 |
| 416 | 20240419 | 115100 | 82201972500 | 397000 | 397500 | 397500 | 397000 | 190 |
| 417 | 20240419 | 115000 | 82126485500 | 397500 | 397000 | 397500 | 397000 | 468 |
| 418 | 20240419 | 114900 | 81940557000 | 397000 | 396500 | 397000 | 396500 | 252 |
| 419 | 20240419 | 114800 | 81840572000 | 397000 | 397000 | 397500 | 396500 | 421 |
| 420 | 20240419 | 114700 | 81673429000 | 397000 | 397500 | 397500 | 397000 | 337 |
| 421 | 20240419 | 114600 | 81539599500 | 397000 | 397000 | 397500 | 397000 | 189 |
| 422 | 20240419 | 114500 | 81464509500 | 397500 | 397000 | 397500 | 397000 | 131 |
| 423 | 20240419 | 114400 | 81412484000 | 397000 | 397000 | 397500 | 397000 | 191 |
| 424 | 20240419 | 114300 | 81336619000 | 397000 | 397000 | 397500 | 396500 | 453 |
| 425 | 20240419 | 114200 | 81156730500 | 397000 | 398000 | 398000 | 396500 | 1835 |
| 426 | 20240419 | 114100 | 80427956000 | 398000 | 398000 | 398000 | 397500 | 222 |
| 427 | 20240419 | 114000 | 80339673000 | 398000 | 398000 | 398000 | 397500 | 479 |
| 428 | 20240419 | 113900 | 80149220500 | 398000 | 397500 | 398000 | 397000 | 297 |
| 429 | 20240419 | 113800 | 80031145000 | 397500 | 397500 | 398000 | 397000 | 216 |
| 430 | 20240419 | 113700 | 79945322500 | 397500 | 397500 | 398000 | 397000 | 446 |
| 431 | 20240419 | 113600 | 79768060500 | 397500 | 396500 | 398000 | 396500 | 975 |
| 432 | 20240419 | 113500 | 79380627000 | 396500 | 397000 | 397000 | 396500 | 314 |
| 433 | 20240419 | 113400 | 79256091000 | 397000 | 397500 | 397500 | 396500 | 515 |
| 434 | 20240419 | 113300 | 79051707500 | 397500 | 397500 | 397500 | 397000 | 113 |
| 435 | 20240419 | 113200 | 79006817500 | 397500 | 398000 | 398000 | 397000 | 459 |
| 436 | 20240419 | 113100 | 78824415000 | 398000 | 397000 | 398000 | 396500 | 1008 |
| 437 | 20240419 | 113000 | 78424137000 | 397000 | 398500 | 398500 | 397000 | 429 |
| 438 | 20240419 | 112900 | 78253574000 | 398500 | 398000 | 398500 | 397500 | 680 |
| 439 | 20240419 | 112800 | 77982970500 | 398000 | 397500 | 398500 | 397000 | 2392 |
| 440 | 20240419 | 112700 | 77030386000 | 397500 | 397000 | 398000 | 396500 | 744 |
| 441 | 20240419 | 112600 | 76734988500 | 397000 | 397000 | 397000 | 396500 | 570 |
| 442 | 20240419 | 112500 | 76508934000 | 397000 | 396500 | 397000 | 396000 | 804 |
| 443 | 20240419 | 112400 | 76190146500 | 396500 | 396500 | 396500 | 396000 | 400 |
| 444 | 20240419 | 112300 | 76031699500 | 396000 | 396500 | 396500 | 396000 | 443 |
| 445 | 20240419 | 112200 | 75856190000 | 396000 | 396500 | 396500 | 396000 | 456 |
| 446 | 20240419 | 112100 | 75675455000 | 396500 | 396000 | 396500 | 395500 | 498 |
| 447 | 20240419 | 112000 | 75478261000 | 396000 | 395500 | 396500 | 395500 | 423 |
| 448 | 20240419 | 111900 | 75310758000 | 396000 | 396000 | 396000 | 395500 | 726 |
| 449 | 20240419 | 111800 | 75023313000 | 396000 | 395500 | 396000 | 395500 | 518 |
| 450 | 20240419 | 111700 | 74818230000 | 396000 | 395000 | 397000 | 395000 | 1913 |
| 451 | 20240419 | 111600 | 74060883000 | 395500 | 395000 | 395500 | 395000 | 935 |
| 452 | 20240419 | 111500 | 73691436500 | 395000 | 396000 | 396500 | 395000 | 2050 |
| 453 | 20240419 | 111400 | 72880477500 | 396000 | 397000 | 397500 | 396000 | 5864 |
| 454 | 20240419 | 111300 | 70555565500 | 397000 | 398000 | 398000 | 397000 | 1027 |
| 455 | 20240419 | 111200 | 70147558500 | 398000 | 397500 | 398000 | 397500 | 451 |
| 456 | 20240419 | 111100 | 69968255500 | 397500 | 398000 | 398500 | 397500 | 1782 |
| 457 | 20240419 | 111000 | 69259309000 | 398500 | 398500 | 398500 | 398000 | 270 |
| 458 | 20240419 | 110900 | 69151814500 | 398000 | 398000 | 398500 | 398000 | 461 |
| 459 | 20240419 | 110800 | 68968278500 | 398500 | 398000 | 398500 | 398000 | 354 |
| 460 | 20240419 | 110700 | 68827314500 | 398000 | 397500 | 398500 | 397500 | 769 |
| 461 | 20240419 | 110600 | 68521246000 | 397500 | 398000 | 398500 | 397500 | 668 |
| 462 | 20240419 | 110500 | 68255342000 | 398000 | 398000 | 398000 | 397500 | 1723 |
| 463 | 20240419 | 110400 | 67570298000 | 397500 | 397500 | 398000 | 397500 | 885 |
| 464 | 20240419 | 110300 | 67218463500 | 397500 | 398500 | 398500 | 397500 | 2814 |
| 465 | 20240419 | 110200 | 66098277500 | 398500 | 399000 | 399000 | 398500 | 302 |
| 466 | 20240419 | 110100 | 65977886000 | 399000 | 399000 | 399500 | 398500 | 422 |
| 467 | 20240419 | 110000 | 65809554000 | 399000 | 399000 | 399500 | 399000 | 807 |
| 468 | 20240419 | 105900 | 65487407000 | 398500 | 399000 | 399000 | 398000 | 3393 |
| 469 | 20240419 | 105800 | 64135073500 | 399000 | 399500 | 400000 | 398500 | 3394 |
| 470 | 20240419 | 105700 | 62780566500 | 399500 | 400500 | 400500 | 399500 | 3490 |
| 471 | 20240419 | 105600 | 61384890500 | 401000 | 401000 | 401000 | 400500 | 950 |
| 472 | 20240419 | 105500 | 61004363500 | 401000 | 400500 | 401000 | 400500 | 314 |
| 473 | 20240419 | 105400 | 60878482500 | 400500 | 401000 | 401500 | 400500 | 457 |
| 474 | 20240419 | 105300 | 60695314500 | 401000 | 401000 | 401500 | 400500 | 523 |
| 475 | 20240419 | 105200 | 60485579000 | 401000 | 402000 | 402000 | 400500 | 595 |
| 476 | 20240419 | 105100 | 60246881000 | 402000 | 401500 | 402500 | 401500 | 510 |
| 477 | 20240419 | 105000 | 60041936500 | 402000 | 401500 | 402000 | 401000 | 706 |
| 478 | 20240419 | 104900 | 59758304500 | 401500 | 401000 | 401500 | 400500 | 361 |
| 479 | 20240419 | 104800 | 59613553500 | 401000 | 400500 | 401000 | 400500 | 395 |
| 480 | 20240419 | 104700 | 59455282500 | 400500 | 401500 | 401500 | 400500 | 696 |
| 481 | 20240419 | 104600 | 59176277500 | 401500 | 400500 | 401500 | 400500 | 1075 |
| 482 | 20240419 | 104500 | 58745140000 | 400500 | 400000 | 400500 | 400000 | 754 |
| 483 | 20240419 | 104400 | 58443438500 | 400500 | 401000 | 401000 | 400000 | 1548 |
| 484 | 20240419 | 104300 | 57823461500 | 400500 | 400500 | 401000 | 400500 | 223 |
| 485 | 20240419 | 104200 | 57734125000 | 400500 | 401000 | 401000 | 400500 | 254 |
| 486 | 20240419 | 104100 | 57632332000 | 401000 | 401000 | 401000 | 400500 | 335 |
| 487 | 20240419 | 104000 | 57498129000 | 401000 | 400500 | 401000 | 400500 | 327 |
| 488 | 20240419 | 103900 | 57367136000 | 400500 | 400500 | 401000 | 400500 | 1113 |
| 489 | 20240419 | 103800 | 56921355000 | 401000 | 401000 | 401500 | 400500 | 1312 |
| 490 | 20240419 | 103700 | 56395270500 | 401000 | 402500 | 403000 | 401000 | 1782 |
| 491 | 20240419 | 103600 | 55679019000 | 402500 | 402500 | 403000 | 402000 | 275 |
| 492 | 20240419 | 103500 | 55568311500 | 402500 | 403000 | 403000 | 402000 | 655 |
| 493 | 20240419 | 103400 | 55304668000 | 403000 | 402000 | 403000 | 402000 | 1062 |
| 494 | 20240419 | 103300 | 54877264000 | 402500 | 402500 | 402500 | 402000 | 336 |
| 495 | 20240419 | 103200 | 54742097000 | 402500 | 402000 | 402500 | 402000 | 446 |
| 496 | 20240419 | 103100 | 54562747500 | 402500 | 403000 | 403000 | 402000 | 381 |
| 497 | 20240419 | 103000 | 54409400000 | 402500 | 403000 | 403000 | 402000 | 506 |
| 498 | 20240419 | 102900 | 54205733000 | 402500 | 403500 | 403500 | 402500 | 532 |
| 499 | 20240419 | 102800 | 53991560000 | 403500 | 403500 | 404000 | 403000 | 404 |
| 500 | 20240419 | 102700 | 53828558500 | 404000 | 403500 | 404500 | 403000 | 1852 |
| 501 | 20240419 | 102600 | 53080583000 | 403000 | 402000 | 403000 | 402000 | 879 |
| 502 | 20240419 | 102500 | 52726741500 | 402000 | 402000 | 402500 | 402000 | 330 |
| 503 | 20240419 | 102400 | 52594062000 | 402000 | 402500 | 402500 | 402000 | 228 |
| 504 | 20240419 | 102300 | 52502377500 | 402000 | 402500 | 402500 | 402000 | 690 |
| 505 | 20240419 | 102200 | 52224985000 | 402500 | 402000 | 402500 | 402000 | 372 |
| 506 | 20240419 | 102100 | 52075340500 | 402500 | 402500 | 402500 | 402000 | 266 |
| 507 | 20240419 | 102000 | 51968299500 | 402500 | 402500 | 402500 | 402000 | 480 |
| 508 | 20240419 | 101900 | 51775252000 | 402500 | 403000 | 403000 | 402500 | 271 |
| 509 | 20240419 | 101800 | 51666159000 | 403000 | 402000 | 403000 | 402000 | 277 |
| 510 | 20240419 | 101700 | 51554686500 | 402500 | 402500 | 403000 | 402000 | 387 |
| 511 | 20240419 | 101600 | 51398938000 | 402500 | 403000 | 403000 | 402500 | 567 |
| 512 | 20240419 | 101500 | 51170667000 | 403000 | 403000 | 403500 | 402500 | 468 |
| 513 | 20240419 | 101400 | 50982064000 | 403000 | 403000 | 403500 | 402500 | 584 |
| 514 | 20240419 | 101300 | 50746718000 | 403500 | 403500 | 403500 | 403000 | 317 |
| 515 | 20240419 | 101200 | 50618930500 | 403000 | 404000 | 404000 | 403000 | 1625 |
| 516 | 20240419 | 101100 | 49963511000 | 404000 | 404000 | 404500 | 404000 | 315 |
| 517 | 20240419 | 101000 | 49836194500 | 404000 | 404000 | 404500 | 404000 | 928 |
| 518 | 20240419 | 100900 | 49461239000 | 404000 | 406000 | 406000 | 404000 | 2481 |
| 519 | 20240419 | 100800 | 48456249500 | 406500 | 406500 | 406500 | 406000 | 462 |
| 520 | 20240419 | 100700 | 48268609000 | 406500 | 406000 | 406500 | 406000 | 573 |
| 521 | 20240419 | 100600 | 48035927000 | 406000 | 405000 | 406500 | 405000 | 1408 |
| 522 | 20240419 | 100500 | 47464474000 | 405000 | 404500 | 405500 | 404500 | 1323 |
| 523 | 20240419 | 100400 | 46929066000 | 405000 | 406500 | 406500 | 404500 | 2729 |
| 524 | 20240419 | 100300 | 45822184500 | 407000 | 408000 | 408000 | 406500 | 899 |
| 525 | 20240419 | 100200 | 45455919000 | 408000 | 408500 | 408500 | 407500 | 844 |
| 526 | 20240419 | 100100 | 45111510000 | 408500 | 408500 | 409500 | 408500 | 1012 |
| 527 | 20240419 | 100000 | 44697744500 | 409000 | 409000 | 409500 | 408500 | 1056 |
| 528 | 20240419 | 095900 | 44265922000 | 408500 | 408500 | 409000 | 408000 | 1771 |
| 529 | 20240419 | 095800 | 43542811500 | 408500 | 409000 | 409000 | 408000 | 1298 |
| 530 | 20240419 | 095700 | 43012471000 | 409000 | 411000 | 411500 | 408500 | 4361 |
| 531 | 20240419 | 095600 | 41223460000 | 411000 | 409000 | 411000 | 409000 | 1531 |
| 532 | 20240419 | 095500 | 40595393500 | 409000 | 410000 | 410000 | 408500 | 1919 |
| 533 | 20240419 | 095400 | 39809741000 | 409500 | 410000 | 410000 | 409000 | 1877 |
| 534 | 20240419 | 095300 | 39041122000 | 409500 | 408500 | 410000 | 408000 | 1721 |
| 535 | 20240419 | 095200 | 38337137500 | 408500 | 408500 | 409000 | 408000 | 1894 |
| 536 | 20240419 | 095100 | 37563602500 | 408500 | 408500 | 409000 | 408000 | 1282 |
| 537 | 20240419 | 095000 | 37039836500 | 408000 | 407500 | 408500 | 407000 | 1967 |
| 538 | 20240419 | 094900 | 36237434000 | 407500 | 406500 | 407500 | 405500 | 1477 |
| 539 | 20240419 | 094800 | 35637431000 | 406500 | 407500 | 407500 | 406000 | 717 |
| 540 | 20240419 | 094700 | 35345837500 | 407500 | 408000 | 408000 | 407000 | 1779 |
| 541 | 20240419 | 094600 | 34620841500 | 408000 | 408000 | 408000 | 407500 | 2531 |
| 542 | 20240419 | 094500 | 33588254500 | 408000 | 406000 | 408500 | 406000 | 4943 |
| 543 | 20240419 | 094400 | 31573367500 | 406000 | 404000 | 406000 | 404000 | 2368 |
| 544 | 20240419 | 094300 | 30614384000 | 403500 | 404500 | 404500 | 403000 | 1290 |
| 545 | 20240419 | 094200 | 30093617500 | 404500 | 404000 | 404500 | 403500 | 607 |
| 546 | 20240419 | 094100 | 29848211500 | 403500 | 404000 | 404500 | 403000 | 878 |
| 547 | 20240419 | 094000 | 29493848000 | 404000 | 405500 | 406000 | 404000 | 2029 |
| 548 | 20240419 | 093900 | 28672290000 | 405000 | 406000 | 406000 | 404500 | 1609 |
| 549 | 20240419 | 093800 | 28020244500 | 405500 | 404000 | 406000 | 404000 | 2015 |
| 550 | 20240419 | 093700 | 27204066000 | 404000 | 404000 | 404000 | 403000 | 1541 |
| 551 | 20240419 | 093600 | 26582253000 | 403500 | 401500 | 404000 | 401500 | 1906 |
| 552 | 20240419 | 093500 | 25814958000 | 401500 | 401000 | 401500 | 400500 | 243 |
| 553 | 20240419 | 093400 | 25717484000 | 401000 | 400500 | 401500 | 400000 | 927 |
| 554 | 20240419 | 093300 | 25345734000 | 400500 | 401000 | 401000 | 400000 | 810 |
| 555 | 20240419 | 093200 | 25021318500 | 400500 | 401000 | 401000 | 400000 | 1119 |
| 556 | 20240419 | 093100 | 24573141000 | 401000 | 401000 | 401000 | 400500 | 336 |
| 557 | 20240419 | 093000 | 24438538500 | 400500 | 400000 | 401000 | 400000 | 422 |
| 558 | 20240419 | 092900 | 24269588500 | 400000 | 400000 | 400500 | 399500 | 514 |
| 559 | 20240419 | 092800 | 24064003000 | 400000 | 401000 | 401000 | 400000 | 1301 |
| 560 | 20240419 | 092700 | 23543255500 | 400500 | 401500 | 401500 | 400500 | 637 |
| 561 | 20240419 | 092600 | 23288041500 | 401500 | 401500 | 402500 | 401500 | 954 |
| 562 | 20240419 | 092500 | 22904761000 | 401500 | 402000 | 402000 | 401000 | 947 |
| 563 | 20240419 | 092400 | 22524781500 | 401500 | 401000 | 402000 | 400500 | 643 |
| 564 | 20240419 | 092300 | 22266830000 | 401000 | 400000 | 401000 | 399000 | 2151 |
| 565 | 20240419 | 092200 | 21406511500 | 399500 | 400000 | 400000 | 399000 | 958 |
| 566 | 20240419 | 092100 | 21023722000 | 399500 | 399500 | 400000 | 399000 | 1385 |
| 567 | 20240419 | 092000 | 20470301500 | 399000 | 399500 | 399500 | 399000 | 415 |
| 568 | 20240419 | 091900 | 20304654000 | 399500 | 399500 | 399500 | 399000 | 465 |
| 569 | 20240419 | 091800 | 20119044000 | 399000 | 399500 | 399500 | 399000 | 904 |
| 570 | 20240419 | 091700 | 19758172500 | 399500 | 400500 | 400500 | 399000 | 2172 |
| 571 | 20240419 | 091600 | 18889475500 | 400000 | 400000 | 401500 | 400000 | 1330 |
| 572 | 20240419 | 091500 | 18356673500 | 400500 | 400500 | 401000 | 400000 | 579 |
| 573 | 20240419 | 091400 | 18124827000 | 400000 | 400000 | 400500 | 399500 | 752 |
| 574 | 20240419 | 091300 | 17823928500 | 399500 | 399000 | 400000 | 399000 | 522 |
| 575 | 20240419 | 091200 | 17615325000 | 399000 | 399000 | 399500 | 398500 | 748 |
| 576 | 20240419 | 091100 | 17316771000 | 399000 | 398000 | 400000 | 398000 | 2033 |
| 577 | 20240419 | 091000 | 16505376500 | 398500 | 399000 | 399000 | 398000 | 1777 |
| 578 | 20240419 | 090900 | 15797596000 | 398500 | 399000 | 399500 | 398500 | 1085 |
| 579 | 20240419 | 090800 | 15364699500 | 399500 | 399500 | 400000 | 399000 | 513 |
| 580 | 20240419 | 090700 | 15159761500 | 399500 | 399500 | 400000 | 399500 | 658 |
| 581 | 20240419 | 090600 | 14896807000 | 400000 | 399000 | 400000 | 398500 | 1515 |
| 582 | 20240419 | 090500 | 14291997500 | 399000 | 400500 | 401000 | 399000 | 3548 |
| 583 | 20240419 | 090400 | 12872823500 | 400500 | 401000 | 401500 | 400000 | 3112 |
| 584 | 20240419 | 090300 | 11625036000 | 401500 | 399000 | 402000 | 398500 | 3058 |
| 585 | 20240419 | 090200 | 10400911500 | 398500 | 397500 | 400000 | 397000 | 3958 |
| 586 | 20240419 | 090100 | 8824977000 | 397500 | 397500 | 397500 | 396000 | 4527 |
| 587 | 20240419 | 090000 | 7028803000 | 397000 | 400000 | 400000 | 396500 | 17359 |