35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 184200 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 55590 |
| 3 | 20240412 | 184100 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 4 | 20240412 | 184000 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 5 | 20240412 | 183900 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 6 | 20240412 | 183800 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 7 | 20240412 | 183700 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 8 | 20240412 | 183600 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 9 | 20240412 | 183500 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 10 | 20240412 | 183400 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 11 | 20240412 | 183300 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 12 | 20240412 | 183200 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 13 | 20240412 | 183100 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 14 | 20240412 | 183000 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 15 | 20240412 | 182900 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 16 | 20240412 | 182800 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 17 | 20240412 | 182700 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 18 | 20240412 | 182600 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 19 | 20240412 | 182500 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 20 | 20240412 | 182400 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 21 | 20240412 | 182300 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 22 | 20240412 | 182200 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 23 | 20240412 | 182100 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 24 | 20240412 | 182000 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 25 | 20240412 | 181900 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 26 | 20240412 | 181800 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 27 | 20240412 | 181700 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 28 | 20240412 | 181600 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 29 | 20240412 | 181500 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 30 | 20240412 | 181400 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 31 | 20240412 | 181300 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 32 | 20240412 | 181200 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 55590 |
| 33 | 20240412 | 181100 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 34 | 20240412 | 181000 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 35 | 20240412 | 180900 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 36 | 20240412 | 180800 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 37 | 20240412 | 180700 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 38 | 20240412 | 180600 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 39 | 20240412 | 180500 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 40 | 20240412 | 180400 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 41 | 20240412 | 180300 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 42 | 20240412 | 180200 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 43 | 20240412 | 180100 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 44 | 20240412 | 180000 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 45 | 20240412 | 175900 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 46 | 20240412 | 175800 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 47 | 20240412 | 175700 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 48 | 20240412 | 175600 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 49 | 20240412 | 175500 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 50 | 20240412 | 175400 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 51 | 20240412 | 175300 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 52 | 20240412 | 175200 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 53 | 20240412 | 175100 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 54 | 20240412 | 175000 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 55 | 20240412 | 174900 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 56 | 20240412 | 174800 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 57 | 20240412 | 174700 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 58 | 20240412 | 174600 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 59 | 20240412 | 174500 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 60 | 20240412 | 174400 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 61 | 20240412 | 174300 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 62 | 20240412 | 174200 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 55590 |
| 63 | 20240412 | 174100 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 64 | 20240412 | 174000 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 65 | 20240412 | 173900 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 66 | 20240412 | 173800 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 67 | 20240412 | 173700 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 68 | 20240412 | 173600 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 69 | 20240412 | 173500 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 70 | 20240412 | 173400 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 71 | 20240412 | 173300 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 72 | 20240412 | 173200 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 73 | 20240412 | 173100 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 74 | 20240412 | 173000 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 75 | 20240412 | 172900 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 76 | 20240412 | 172800 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 77 | 20240412 | 172700 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 78 | 20240412 | 172600 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 79 | 20240412 | 172500 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 80 | 20240412 | 172400 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 81 | 20240412 | 172300 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 82 | 20240412 | 172200 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 83 | 20240412 | 172100 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 84 | 20240412 | 172000 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 85 | 20240412 | 171900 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 86 | 20240412 | 171800 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 87 | 20240412 | 171700 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 88 | 20240412 | 171600 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 89 | 20240412 | 171500 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 90 | 20240412 | 171400 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 91 | 20240412 | 171300 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 92 | 20240412 | 171200 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 55590 |
| 93 | 20240412 | 171100 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 94 | 20240412 | 171000 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 95 | 20240412 | 170900 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 96 | 20240412 | 170800 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 97 | 20240412 | 170700 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 98 | 20240412 | 170600 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 99 | 20240412 | 170500 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 100 | 20240412 | 170400 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 101 | 20240412 | 170300 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 102 | 20240412 | 170200 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 103 | 20240412 | 170100 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 104 | 20240412 | 170000 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 105 | 20240412 | 165900 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 106 | 20240412 | 165800 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 107 | 20240412 | 165700 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 108 | 20240412 | 165600 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 109 | 20240412 | 165500 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 110 | 20240412 | 165400 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 111 | 20240412 | 165300 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 112 | 20240412 | 165200 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 113 | 20240412 | 165100 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 114 | 20240412 | 165000 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 115 | 20240412 | 164900 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 116 | 20240412 | 164800 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 117 | 20240412 | 164700 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 118 | 20240412 | 164600 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 119 | 20240412 | 164500 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 120 | 20240412 | 164400 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 121 | 20240412 | 164300 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 122 | 20240412 | 164200 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 55590 |
| 123 | 20240412 | 164100 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 124 | 20240412 | 164000 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 125 | 20240412 | 163900 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 126 | 20240412 | 163800 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 127 | 20240412 | 163700 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 128 | 20240412 | 163600 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 129 | 20240412 | 163500 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 130 | 20240412 | 163400 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 131 | 20240412 | 163300 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 132 | 20240412 | 163200 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 133 | 20240412 | 163100 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 134 | 20240412 | 163000 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 135 | 20240412 | 162900 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 136 | 20240412 | 162800 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 137 | 20240412 | 162700 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 138 | 20240412 | 162600 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 139 | 20240412 | 162500 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 140 | 20240412 | 162400 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 141 | 20240412 | 162300 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 142 | 20240412 | 162200 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 143 | 20240412 | 162100 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 144 | 20240412 | 162000 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 145 | 20240412 | 161900 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 146 | 20240412 | 161800 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 147 | 20240412 | 161700 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 148 | 20240412 | 161600 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 149 | 20240412 | 161500 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 150 | 20240412 | 161400 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 151 | 20240412 | 161300 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 152 | 20240412 | 161200 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 55590 |
| 153 | 20240412 | 161100 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 154 | 20240412 | 161000 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 155 | 20240412 | 160900 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 156 | 20240412 | 160800 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 157 | 20240412 | 160700 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 158 | 20240412 | 160600 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 159 | 20240412 | 160500 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 160 | 20240412 | 160400 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 161 | 20240412 | 160300 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 162 | 20240412 | 160200 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 163 | 20240412 | 160100 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 164 | 20240412 | 160000 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 165 | 20240412 | 155900 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 166 | 20240412 | 155800 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 167 | 20240412 | 155700 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 168 | 20240412 | 155600 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 169 | 20240412 | 155500 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 170 | 20240412 | 155400 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 171 | 20240412 | 155300 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 172 | 20240412 | 155200 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 173 | 20240412 | 155100 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 174 | 20240412 | 155000 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 175 | 20240412 | 154900 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 176 | 20240412 | 154800 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 177 | 20240412 | 154700 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 178 | 20240412 | 154600 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 179 | 20240412 | 154500 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 180 | 20240412 | 154400 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 181 | 20240412 | 154300 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 182 | 20240412 | 154200 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 55590 |
| 183 | 20240412 | 154100 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 184 | 20240412 | 154000 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 185 | 20240412 | 153900 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 186 | 20240412 | 153800 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 187 | 20240412 | 153700 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 188 | 20240412 | 153600 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 189 | 20240412 | 153500 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 190 | 20240412 | 153400 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 191 | 20240412 | 153300 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 192 | 20240412 | 153200 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 193 | 20240412 | 153100 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 194 | 20240412 | 153000 | 236997362000 | 238000 | 238000 | 238000 | 238000 | 55590 |
| 195 | 20240412 | 152900 | 223766942000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 196 | 20240412 | 152800 | 223766942000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 197 | 20240412 | 152700 | 223766942000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 198 | 20240412 | 152600 | 223766942000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 199 | 20240412 | 152500 | 223766942000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 200 | 20240412 | 152400 | 223766942000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 201 | 20240412 | 152300 | 223766942000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 202 | 20240412 | 152200 | 223766942000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 203 | 20240412 | 152100 | 223766942000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 204 | 20240412 | 152000 | 223766942000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 205 | 20240412 | 151900 | 223766942000 | 237500 | 237500 | 238000 | 237500 | 4157 |
| 206 | 20240412 | 151800 | 222778759500 | 238000 | 238000 | 238000 | 237500 | 2211 |
| 207 | 20240412 | 151700 | 222253538000 | 238000 | 238000 | 238000 | 237500 | 921 |
| 208 | 20240412 | 151600 | 222034636000 | 237500 | 238000 | 238000 | 237500 | 1037 |
| 209 | 20240412 | 151500 | 221788287000 | 238000 | 237500 | 238000 | 237500 | 2037 |
| 210 | 20240412 | 151400 | 221304426000 | 237500 | 237500 | 238000 | 237500 | 1209 |
| 211 | 20240412 | 151300 | 221017214500 | 237500 | 237500 | 238000 | 237500 | 710 |
| 212 | 20240412 | 151200 | 220848580500 | 237500 | 237500 | 238000 | 237500 | 1164 |
| 213 | 20240412 | 151100 | 220572015500 | 237500 | 237500 | 238000 | 237500 | 817 |
| 214 | 20240412 | 151000 | 220377926500 | 237500 | 237500 | 238000 | 237000 | 462 |
| 215 | 20240412 | 150900 | 220268178500 | 237000 | 237500 | 238000 | 237000 | 1045 |
| 216 | 20240412 | 150800 | 220019957500 | 237000 | 237500 | 238000 | 237000 | 1122 |
| 217 | 20240412 | 150700 | 219753542500 | 237500 | 237000 | 238000 | 237000 | 2957 |
| 218 | 20240412 | 150600 | 219052318000 | 237500 | 237500 | 238000 | 237000 | 571 |
| 219 | 20240412 | 150500 | 218916694000 | 238000 | 237500 | 238000 | 237000 | 628 |
| 220 | 20240412 | 150400 | 218767604000 | 237500 | 237500 | 238000 | 237000 | 1853 |
| 221 | 20240412 | 150300 | 218327383000 | 237500 | 237500 | 238000 | 237500 | 1203 |
| 222 | 20240412 | 150200 | 218041568000 | 237500 | 237500 | 238000 | 237500 | 719 |
| 223 | 20240412 | 150100 | 217870751000 | 237500 | 237500 | 238000 | 237500 | 669 |
| 224 | 20240412 | 150000 | 217711834500 | 237500 | 237500 | 238000 | 237000 | 644 |
| 225 | 20240412 | 145900 | 217558886500 | 237500 | 238000 | 238000 | 237000 | 1056 |
| 226 | 20240412 | 145800 | 217308020000 | 237500 | 238000 | 238000 | 237500 | 617 |
| 227 | 20240412 | 145700 | 217161401500 | 237500 | 237500 | 238000 | 237000 | 1236 |
| 228 | 20240412 | 145600 | 216867881000 | 238000 | 237500 | 238000 | 237000 | 763 |
| 229 | 20240412 | 145500 | 216686628000 | 237500 | 237500 | 238000 | 237000 | 1240 |
| 230 | 20240412 | 145400 | 216392161000 | 237500 | 237000 | 238000 | 237000 | 1293 |
| 231 | 20240412 | 145300 | 216085195500 | 237500 | 237500 | 238000 | 237000 | 1269 |
| 232 | 20240412 | 145200 | 215783806000 | 237500 | 237500 | 237500 | 237000 | 1208 |
| 233 | 20240412 | 145100 | 215497067000 | 237500 | 237500 | 238000 | 237000 | 3340 |
| 234 | 20240412 | 145000 | 214703829500 | 237500 | 237000 | 238000 | 237000 | 3701 |
| 235 | 20240412 | 144900 | 213825144500 | 237500 | 237500 | 238000 | 237000 | 1259 |
| 236 | 20240412 | 144800 | 213526263000 | 237500 | 238000 | 238000 | 237000 | 1943 |
| 237 | 20240412 | 144700 | 213064898000 | 237500 | 237500 | 238000 | 237000 | 1097 |
| 238 | 20240412 | 144600 | 212804333000 | 237000 | 237000 | 238000 | 237000 | 2694 |
| 239 | 20240412 | 144500 | 212164496000 | 237500 | 237500 | 238000 | 237000 | 1660 |
| 240 | 20240412 | 144400 | 211770269000 | 237500 | 237500 | 238000 | 237000 | 1119 |
| 241 | 20240412 | 144300 | 211504512000 | 237000 | 237500 | 238000 | 237000 | 1181 |
| 242 | 20240412 | 144200 | 211224103500 | 237500 | 237500 | 238000 | 237000 | 2611 |
| 243 | 20240412 | 144100 | 210603963000 | 237500 | 237500 | 238000 | 237500 | 673 |
| 244 | 20240412 | 144000 | 210444075000 | 238000 | 238000 | 238000 | 237500 | 1641 |
| 245 | 20240412 | 143900 | 210054300000 | 238000 | 238000 | 238000 | 237500 | 286 |
| 246 | 20240412 | 143800 | 209986319500 | 238000 | 237500 | 238000 | 237500 | 631 |
| 247 | 20240412 | 143700 | 209836358000 | 238000 | 238000 | 238000 | 237000 | 1338 |
| 248 | 20240412 | 143600 | 209518556000 | 237500 | 237000 | 238000 | 237000 | 1261 |
| 249 | 20240412 | 143500 | 209219139500 | 237000 | 237500 | 238000 | 237000 | 1682 |
| 250 | 20240412 | 143400 | 208819834500 | 237500 | 237000 | 238000 | 237000 | 812 |
| 251 | 20240412 | 143300 | 208627022500 | 238000 | 237000 | 238000 | 237000 | 1336 |
| 252 | 20240412 | 143200 | 208309935000 | 237000 | 237500 | 238000 | 237000 | 2504 |
| 253 | 20240412 | 143100 | 207715326000 | 237500 | 237500 | 238000 | 237000 | 526 |
| 254 | 20240412 | 143000 | 207590385500 | 237500 | 237500 | 238000 | 237000 | 950 |
| 255 | 20240412 | 142900 | 207364854000 | 237500 | 237500 | 238000 | 237000 | 1876 |
| 256 | 20240412 | 142800 | 206919658000 | 237500 | 237500 | 238000 | 237000 | 3205 |
| 257 | 20240412 | 142700 | 206158940000 | 237500 | 237500 | 238000 | 237000 | 1199 |
| 258 | 20240412 | 142600 | 205874222000 | 237500 | 237500 | 238000 | 237000 | 1596 |
| 259 | 20240412 | 142500 | 205495159000 | 237500 | 238000 | 238000 | 237000 | 1211 |
| 260 | 20240412 | 142400 | 205207526000 | 238000 | 238000 | 238000 | 237000 | 1028 |
| 261 | 20240412 | 142300 | 204963423000 | 237500 | 237500 | 238000 | 237000 | 3383 |
| 262 | 20240412 | 142200 | 204159942500 | 237500 | 237500 | 238000 | 237500 | 618 |
| 263 | 20240412 | 142100 | 204013129000 | 237500 | 237500 | 238000 | 237500 | 2130 |
| 264 | 20240412 | 142000 | 203507225500 | 237500 | 237500 | 238000 | 237500 | 626 |
| 265 | 20240412 | 141900 | 203358504000 | 238000 | 237500 | 238000 | 237000 | 1346 |
| 266 | 20240412 | 141800 | 203038861000 | 238000 | 237500 | 238000 | 237000 | 1347 |
| 267 | 20240412 | 141700 | 202719100500 | 237500 | 237500 | 238000 | 237000 | 1266 |
| 268 | 20240412 | 141600 | 202418395500 | 237500 | 237500 | 238000 | 237000 | 1317 |
| 269 | 20240412 | 141500 | 202105615000 | 237500 | 237000 | 238000 | 237000 | 1299 |
| 270 | 20240412 | 141400 | 201797134000 | 237500 | 237500 | 237500 | 237000 | 1876 |
| 271 | 20240412 | 141300 | 201351749500 | 237500 | 237500 | 237500 | 237000 | 2894 |
| 272 | 20240412 | 141200 | 200664637000 | 237000 | 238000 | 238000 | 237000 | 2449 |
| 273 | 20240412 | 141100 | 200083012000 | 237500 | 237500 | 238000 | 237500 | 1165 |
| 274 | 20240412 | 141000 | 199806298500 | 238000 | 237500 | 238000 | 237500 | 1735 |
| 275 | 20240412 | 140900 | 199394206500 | 237500 | 237500 | 238000 | 237500 | 5752 |
| 276 | 20240412 | 140800 | 198027962000 | 237500 | 237500 | 238000 | 237500 | 5609 |
| 277 | 20240412 | 140700 | 196693323000 | 237500 | 237500 | 238000 | 237500 | 3151 |
| 278 | 20240412 | 140600 | 195943515500 | 237500 | 237500 | 238000 | 237500 | 1231 |
| 279 | 20240412 | 140500 | 195650691000 | 237500 | 238000 | 238000 | 237500 | 5712 |
| 280 | 20240412 | 140400 | 194291362500 | 237500 | 238000 | 238500 | 237500 | 3278 |
| 281 | 20240412 | 140300 | 193511300500 | 238000 | 238000 | 238000 | 237500 | 3206 |
| 282 | 20240412 | 140200 | 192748526500 | 238000 | 237500 | 238500 | 237500 | 1917 |
| 283 | 20240412 | 140100 | 192292344500 | 238000 | 238000 | 238000 | 237500 | 1699 |
| 284 | 20240412 | 140000 | 191888175000 | 238000 | 238500 | 238500 | 237500 | 1639 |
| 285 | 20240412 | 135900 | 191498405000 | 238000 | 237500 | 238500 | 237500 | 359 |
| 286 | 20240412 | 135800 | 191412956500 | 238500 | 238000 | 238500 | 237500 | 836 |
| 287 | 20240412 | 135700 | 191214058000 | 238000 | 238000 | 238500 | 238000 | 517 |
| 288 | 20240412 | 135600 | 191090994500 | 238000 | 238000 | 238500 | 237500 | 883 |
| 289 | 20240412 | 135500 | 190880895000 | 238000 | 238000 | 238500 | 237500 | 687 |
| 290 | 20240412 | 135400 | 190717432500 | 238000 | 237500 | 238500 | 237500 | 1192 |
| 291 | 20240412 | 135300 | 190433792000 | 237500 | 237500 | 238500 | 237500 | 1474 |
| 292 | 20240412 | 135200 | 190083121500 | 237500 | 238000 | 238500 | 237500 | 761 |
| 293 | 20240412 | 135100 | 189902079500 | 237500 | 238500 | 238500 | 237500 | 1003 |
| 294 | 20240412 | 135000 | 189663386500 | 238500 | 238000 | 238500 | 238000 | 1155 |
| 295 | 20240412 | 134900 | 189388432500 | 238000 | 238500 | 238500 | 238000 | 364 |
| 296 | 20240412 | 134800 | 189301783500 | 238000 | 238000 | 238500 | 237500 | 6543 |
| 297 | 20240412 | 134700 | 187744623000 | 238500 | 238000 | 238500 | 238000 | 174 |
| 298 | 20240412 | 134600 | 187703183500 | 238000 | 238000 | 238500 | 238000 | 556 |
| 299 | 20240412 | 134500 | 187570813500 | 238000 | 238500 | 238500 | 238000 | 627 |
| 300 | 20240412 | 134400 | 187421564000 | 238000 | 238500 | 238500 | 238000 | 805 |
| 301 | 20240412 | 134300 | 187229947500 | 238000 | 238000 | 238500 | 238000 | 593 |
| 302 | 20240412 | 134200 | 187088793500 | 238000 | 238000 | 238500 | 238000 | 4848 |
| 303 | 20240412 | 134100 | 185934941000 | 238000 | 238000 | 238500 | 238000 | 1064 |
| 304 | 20240412 | 134000 | 185681687000 | 238000 | 238000 | 238500 | 237500 | 895 |
| 305 | 20240412 | 133900 | 185468729000 | 238000 | 238500 | 238500 | 238000 | 1845 |
| 306 | 20240412 | 133800 | 185029586500 | 238000 | 238000 | 238500 | 237500 | 4305 |
| 307 | 20240412 | 133700 | 184005819000 | 237500 | 238000 | 238000 | 237500 | 1090 |
| 308 | 20240412 | 133600 | 183746460500 | 237500 | 238000 | 238500 | 237500 | 8554 |
| 309 | 20240412 | 133500 | 181712389500 | 238000 | 238000 | 238500 | 237500 | 2172 |
| 310 | 20240412 | 133400 | 181196032500 | 238000 | 238000 | 238500 | 237500 | 1254 |
| 311 | 20240412 | 133300 | 180897654000 | 237500 | 238000 | 238000 | 237500 | 1917 |
| 312 | 20240412 | 133200 | 180441485000 | 237500 | 238500 | 238500 | 237500 | 5338 |
| 313 | 20240412 | 133100 | 179171009000 | 238500 | 238000 | 238500 | 238000 | 424 |
| 314 | 20240412 | 133000 | 179070054500 | 238000 | 238500 | 238500 | 238000 | 342 |
| 315 | 20240412 | 132900 | 178988600000 | 238000 | 238000 | 238500 | 237500 | 2239 |
| 316 | 20240412 | 132800 | 178455664000 | 238000 | 238000 | 238500 | 238000 | 12081 |
| 317 | 20240412 | 132700 | 175580069500 | 238000 | 238500 | 239000 | 238000 | 4638 |
| 318 | 20240412 | 132600 | 174473906000 | 238500 | 238500 | 239000 | 238500 | 1307 |
| 319 | 20240412 | 132500 | 174162031000 | 238500 | 238500 | 239000 | 238500 | 169 |
| 320 | 20240412 | 132400 | 174121703000 | 238500 | 238500 | 239000 | 238500 | 635 |
| 321 | 20240412 | 132300 | 173970105000 | 238500 | 239000 | 239000 | 238500 | 176 |
| 322 | 20240412 | 132200 | 173928098500 | 239000 | 239000 | 239000 | 238500 | 641 |
| 323 | 20240412 | 132100 | 173775191500 | 238500 | 238500 | 239000 | 238500 | 356 |
| 324 | 20240412 | 132000 | 173690260000 | 238500 | 239000 | 239000 | 238500 | 1022 |
| 325 | 20240412 | 131900 | 173446442500 | 238500 | 238500 | 239000 | 238500 | 375 |
| 326 | 20240412 | 131800 | 173356951500 | 239000 | 239000 | 239000 | 238500 | 164 |
| 327 | 20240412 | 131700 | 173317785000 | 238500 | 238500 | 239000 | 238500 | 366 |
| 328 | 20240412 | 131600 | 173230476000 | 238500 | 238500 | 239000 | 238500 | 418 |
| 329 | 20240412 | 131500 | 173130647000 | 238500 | 238500 | 239000 | 238500 | 2178 |
| 330 | 20240412 | 131400 | 172611160500 | 239000 | 238500 | 239000 | 238500 | 8867 |
| 331 | 20240412 | 131300 | 170492076000 | 238500 | 238500 | 239000 | 238500 | 331 |
| 332 | 20240412 | 131200 | 170413128500 | 238500 | 238500 | 239000 | 238500 | 440 |
| 333 | 20240412 | 131100 | 170308153000 | 238500 | 238500 | 239000 | 238500 | 256 |
| 334 | 20240412 | 131000 | 170247079000 | 239000 | 238000 | 239000 | 238000 | 915 |
| 335 | 20240412 | 130900 | 170028862000 | 238000 | 238500 | 238500 | 238000 | 1885 |
| 336 | 20240412 | 130800 | 169579392500 | 238500 | 238500 | 239000 | 238000 | 6632 |
| 337 | 20240412 | 130700 | 167997652000 | 238500 | 238500 | 239000 | 238500 | 345 |
| 338 | 20240412 | 130600 | 167915349500 | 238500 | 238500 | 239000 | 238500 | 141 |
| 339 | 20240412 | 130500 | 167881702000 | 238500 | 239000 | 239000 | 238500 | 908 |
| 340 | 20240412 | 130400 | 167665061500 | 238500 | 238000 | 239000 | 238000 | 689 |
| 341 | 20240412 | 130300 | 167500779000 | 238500 | 238000 | 239000 | 238000 | 764 |
| 342 | 20240412 | 130200 | 167318634500 | 238500 | 238000 | 238500 | 238000 | 940 |
| 343 | 20240412 | 130100 | 167094598500 | 238000 | 238000 | 238500 | 238000 | 680 |
| 344 | 20240412 | 130000 | 166932453000 | 238000 | 238500 | 238500 | 238000 | 1634 |
| 345 | 20240412 | 125900 | 166542858500 | 238500 | 238500 | 238500 | 238000 | 943 |
| 346 | 20240412 | 125800 | 166318165500 | 238500 | 238000 | 238500 | 238000 | 4122 |
| 347 | 20240412 | 125700 | 165335159000 | 238000 | 238500 | 238500 | 238000 | 1450 |
| 348 | 20240412 | 125600 | 164989591500 | 238500 | 238000 | 238500 | 238000 | 1295 |
| 349 | 20240412 | 125500 | 164680887500 | 238500 | 238500 | 238500 | 238000 | 4755 |
| 350 | 20240412 | 125400 | 163546875500 | 238500 | 238500 | 238500 | 238000 | 910 |
| 351 | 20240412 | 125300 | 163330003000 | 238500 | 238500 | 239000 | 238000 | 3654 |
| 352 | 20240412 | 125200 | 162458602000 | 238000 | 238500 | 238500 | 238000 | 778 |
| 353 | 20240412 | 125100 | 162273218000 | 238500 | 238500 | 239000 | 238000 | 1275 |
| 354 | 20240412 | 125000 | 161969248500 | 238500 | 238500 | 238500 | 238000 | 873 |
| 355 | 20240412 | 124900 | 161761167000 | 238500 | 238500 | 238500 | 238000 | 4381 |
| 356 | 20240412 | 124800 | 160716519500 | 238500 | 238000 | 238500 | 238000 | 1174 |
| 357 | 20240412 | 124700 | 160436635500 | 238500 | 238500 | 239000 | 238000 | 1661 |
| 358 | 20240412 | 124600 | 160040652000 | 238500 | 238500 | 239000 | 238000 | 2917 |
| 359 | 20240412 | 124500 | 159345196500 | 238500 | 238500 | 238500 | 238000 | 1189 |
| 360 | 20240412 | 124400 | 159061886500 | 238000 | 239000 | 239000 | 238000 | 5032 |
| 361 | 20240412 | 124300 | 157861762000 | 239000 | 238500 | 239000 | 238500 | 463 |
| 362 | 20240412 | 124200 | 157751287500 | 238500 | 239000 | 239000 | 238500 | 590 |
| 363 | 20240412 | 124100 | 157610505500 | 239000 | 238500 | 239000 | 238500 | 345 |
| 364 | 20240412 | 124000 | 157528164000 | 238500 | 238000 | 239000 | 238000 | 6225 |
| 365 | 20240412 | 123900 | 156043603500 | 238500 | 238500 | 239000 | 238000 | 1398 |
| 366 | 20240412 | 123800 | 155710219000 | 238500 | 238500 | 238500 | 238000 | 1124 |
| 367 | 20240412 | 123700 | 155442216000 | 238500 | 238500 | 239000 | 238000 | 1870 |
| 368 | 20240412 | 123600 | 154996309000 | 238500 | 238500 | 239000 | 238500 | 2751 |
| 369 | 20240412 | 123500 | 154340190500 | 238500 | 238000 | 239000 | 238000 | 3241 |
| 370 | 20240412 | 123400 | 153567341000 | 238500 | 238500 | 239000 | 238000 | 1173 |
| 371 | 20240412 | 123300 | 153287721500 | 238000 | 238500 | 238500 | 238000 | 687 |
| 372 | 20240412 | 123200 | 153124045500 | 238000 | 238500 | 238500 | 238000 | 1844 |
| 373 | 20240412 | 123100 | 152684429500 | 238000 | 238000 | 239000 | 238000 | 4026 |
| 374 | 20240412 | 123000 | 151724290500 | 238500 | 238000 | 239000 | 238000 | 609 |
| 375 | 20240412 | 122900 | 151579215000 | 238000 | 238500 | 239000 | 238000 | 1258 |
| 376 | 20240412 | 122800 | 151279277000 | 238500 | 238000 | 238500 | 238000 | 754 |
| 377 | 20240412 | 122700 | 151099552000 | 238500 | 238000 | 239000 | 238000 | 541 |
| 378 | 20240412 | 122600 | 150970604000 | 238000 | 238500 | 238500 | 238000 | 909 |
| 379 | 20240412 | 122500 | 150753887500 | 238500 | 238500 | 239000 | 238000 | 7000 |
| 380 | 20240412 | 122400 | 149084393500 | 239000 | 238500 | 239000 | 238500 | 290 |
| 381 | 20240412 | 122300 | 149015221000 | 238500 | 238500 | 239500 | 238500 | 1680 |
| 382 | 20240412 | 122200 | 148613816000 | 238500 | 239000 | 239500 | 238500 | 3306 |
| 383 | 20240412 | 122100 | 147824398000 | 238500 | 238500 | 239000 | 238500 | 1364 |
| 384 | 20240412 | 122000 | 147498512500 | 238500 | 238500 | 239000 | 238500 | 503 |
| 385 | 20240412 | 121900 | 147378463000 | 239000 | 239000 | 239500 | 238500 | 1072 |
| 386 | 20240412 | 121800 | 147122247500 | 239000 | 238500 | 239000 | 238500 | 1490 |
| 387 | 20240412 | 121700 | 146766194500 | 238500 | 239000 | 239500 | 238500 | 874 |
| 388 | 20240412 | 121600 | 146557354500 | 239000 | 239000 | 239000 | 238500 | 786 |
| 389 | 20240412 | 121500 | 146369531000 | 239000 | 239000 | 239500 | 238500 | 1019 |
| 390 | 20240412 | 121400 | 146126016000 | 238500 | 239000 | 239000 | 238500 | 1098 |
| 391 | 20240412 | 121300 | 145863640000 | 239000 | 239000 | 239500 | 239000 | 2296 |
| 392 | 20240412 | 121200 | 145314889000 | 239000 | 239000 | 239500 | 238500 | 1814 |
| 393 | 20240412 | 121100 | 144881335500 | 239000 | 238500 | 239500 | 238500 | 766 |
| 394 | 20240412 | 121000 | 144698239500 | 238500 | 239000 | 239000 | 238500 | 1408 |
| 395 | 20240412 | 120900 | 144361867500 | 239000 | 239000 | 239500 | 238500 | 6072 |
| 396 | 20240412 | 120800 | 142910682000 | 239000 | 239000 | 239500 | 239000 | 621 |
| 397 | 20240412 | 120700 | 142762250500 | 239000 | 239000 | 239500 | 239000 | 204 |
| 398 | 20240412 | 120600 | 142713479500 | 239500 | 239500 | 239500 | 239000 | 528 |
| 399 | 20240412 | 120500 | 142587275000 | 239000 | 238500 | 239500 | 238500 | 230 |
| 400 | 20240412 | 120400 | 142532338500 | 239000 | 239000 | 239500 | 238500 | 1030 |
| 401 | 20240412 | 120300 | 142286164000 | 239000 | 239000 | 239500 | 239000 | 590 |
| 402 | 20240412 | 120200 | 142145108000 | 239000 | 238500 | 239500 | 238500 | 414 |
| 403 | 20240412 | 120100 | 142046152500 | 239000 | 239000 | 239500 | 238500 | 3772 |
| 404 | 20240412 | 120000 | 141144663000 | 239500 | 239500 | 239500 | 238500 | 12859 |
| 405 | 20240412 | 115900 | 138072017500 | 239500 | 239500 | 239500 | 239000 | 621 |
| 406 | 20240412 | 115800 | 137923516000 | 239500 | 239000 | 239500 | 238500 | 2462 |
| 407 | 20240412 | 115700 | 137335126500 | 239000 | 239000 | 239500 | 239000 | 493 |
| 408 | 20240412 | 115600 | 137217284000 | 239500 | 239500 | 239500 | 238500 | 2207 |
| 409 | 20240412 | 115500 | 136689879000 | 239000 | 239500 | 239500 | 239000 | 355 |
| 410 | 20240412 | 115400 | 136605005000 | 239000 | 239500 | 239500 | 239000 | 218 |
| 411 | 20240412 | 115300 | 136552883000 | 239000 | 239000 | 239500 | 239000 | 1207 |
| 412 | 20240412 | 115200 | 136264111000 | 239000 | 239000 | 239500 | 238500 | 4357 |
| 413 | 20240412 | 115100 | 135222799500 | 238500 | 238500 | 239500 | 238500 | 1384 |
| 414 | 20240412 | 115000 | 134892173500 | 239000 | 238500 | 239500 | 238500 | 3226 |
| 415 | 20240412 | 114900 | 134121377000 | 238500 | 239500 | 239500 | 238500 | 1802 |
| 416 | 20240412 | 114800 | 133690744500 | 239500 | 239000 | 239500 | 238500 | 3487 |
| 417 | 20240412 | 114700 | 132857378500 | 239000 | 239000 | 239500 | 238500 | 503 |
| 418 | 20240412 | 114600 | 132737226000 | 238500 | 238500 | 239500 | 238500 | 1970 |
| 419 | 20240412 | 114500 | 132266568000 | 238500 | 239000 | 239000 | 238500 | 1097 |
| 420 | 20240412 | 114400 | 132004590000 | 239000 | 238500 | 239500 | 238500 | 916 |
| 421 | 20240412 | 114300 | 131785646500 | 238500 | 239000 | 239000 | 238500 | 2308 |
| 422 | 20240412 | 114200 | 131234161000 | 238500 | 238500 | 239500 | 238500 | 1376 |
| 423 | 20240412 | 114100 | 130905433000 | 238500 | 239000 | 239500 | 238500 | 2000 |
| 424 | 20240412 | 114000 | 130427584000 | 239000 | 238500 | 239500 | 238500 | 1256 |
| 425 | 20240412 | 113900 | 130127411000 | 239500 | 239000 | 239500 | 238500 | 1731 |
| 426 | 20240412 | 113800 | 129713694500 | 238500 | 239500 | 239500 | 238500 | 859 |
| 427 | 20240412 | 113700 | 129508459000 | 239000 | 239000 | 239500 | 239000 | 572 |
| 428 | 20240412 | 113600 | 129371717500 | 239500 | 239500 | 239500 | 238500 | 2091 |
| 429 | 20240412 | 113500 | 128872096500 | 239000 | 239000 | 239500 | 238500 | 913 |
| 430 | 20240412 | 113400 | 128653879500 | 239000 | 239000 | 239500 | 238500 | 4289 |
| 431 | 20240412 | 113300 | 127628808000 | 239000 | 239500 | 239500 | 239000 | 3827 |
| 432 | 20240412 | 113200 | 126714121500 | 239000 | 239500 | 239500 | 238500 | 9303 |
| 433 | 20240412 | 113100 | 124490926000 | 239500 | 239500 | 239500 | 239000 | 715 |
| 434 | 20240412 | 113000 | 124320021500 | 239500 | 239000 | 239500 | 239000 | 4098 |
| 435 | 20240412 | 112900 | 123338653500 | 239500 | 239500 | 240000 | 239000 | 8919 |
| 436 | 20240412 | 112800 | 121205454000 | 239500 | 240000 | 240000 | 239500 | 171 |
| 437 | 20240412 | 112700 | 121164483500 | 239500 | 240000 | 240000 | 239000 | 3095 |
| 438 | 20240412 | 112600 | 120423332500 | 239500 | 239000 | 240000 | 239000 | 1715 |
| 439 | 20240412 | 112500 | 120012600000 | 239500 | 239500 | 240000 | 239000 | 1317 |
| 440 | 20240412 | 112400 | 119697235500 | 239500 | 239500 | 240000 | 239000 | 918 |
| 441 | 20240412 | 112300 | 119477442000 | 239000 | 239500 | 240000 | 239000 | 808 |
| 442 | 20240412 | 112200 | 119283894500 | 239500 | 239500 | 240000 | 239000 | 913 |
| 443 | 20240412 | 112100 | 119065218000 | 239500 | 239500 | 240000 | 239000 | 3933 |
| 444 | 20240412 | 112000 | 118123427500 | 239500 | 239500 | 240000 | 239500 | 2853 |
| 445 | 20240412 | 111900 | 117440120500 | 240000 | 239500 | 240000 | 239500 | 584 |
| 446 | 20240412 | 111800 | 117300234000 | 240000 | 239500 | 240000 | 239000 | 2467 |
| 447 | 20240412 | 111700 | 116709497000 | 240000 | 239500 | 240000 | 239000 | 7618 |
| 448 | 20240412 | 111600 | 114885042500 | 239500 | 239500 | 240000 | 239000 | 1785 |
| 449 | 20240412 | 111500 | 114457688000 | 239500 | 239500 | 240000 | 239500 | 2516 |
| 450 | 20240412 | 111400 | 113855088500 | 239500 | 239500 | 240000 | 239500 | 788 |
| 451 | 20240412 | 111300 | 113666333500 | 240000 | 240000 | 240000 | 239500 | 300 |
| 452 | 20240412 | 111200 | 113594464000 | 240000 | 240000 | 240000 | 239500 | 501 |
| 453 | 20240412 | 111100 | 113474449000 | 239500 | 239500 | 240000 | 239500 | 422 |
| 454 | 20240412 | 111000 | 113373357500 | 240000 | 239500 | 240000 | 239500 | 335 |
| 455 | 20240412 | 110900 | 113293092500 | 239500 | 239500 | 240000 | 239500 | 490 |
| 456 | 20240412 | 110800 | 113175711500 | 239500 | 240000 | 240000 | 239500 | 949 |
| 457 | 20240412 | 110700 | 112948412500 | 239500 | 239500 | 240000 | 239500 | 2217 |
| 458 | 20240412 | 110600 | 112417421500 | 239500 | 239500 | 240000 | 239500 | 4092 |
| 459 | 20240412 | 110500 | 111437355000 | 239500 | 239500 | 240000 | 239000 | 5297 |
| 460 | 20240412 | 110400 | 110168743500 | 239500 | 240000 | 240000 | 239000 | 8814 |
| 461 | 20240412 | 110300 | 108057924500 | 240000 | 239500 | 240000 | 239500 | 673 |
| 462 | 20240412 | 110200 | 107896722000 | 239500 | 240000 | 240000 | 239500 | 330 |
| 463 | 20240412 | 110100 | 107817641000 | 239500 | 240000 | 240000 | 239500 | 365 |
| 464 | 20240412 | 110000 | 107730169000 | 240000 | 239500 | 240000 | 239500 | 467 |
| 465 | 20240412 | 105900 | 107618304000 | 240000 | 240000 | 240000 | 239500 | 314 |
| 466 | 20240412 | 105800 | 107543056000 | 240000 | 240000 | 240000 | 239500 | 368 |
| 467 | 20240412 | 105700 | 107454888000 | 240000 | 240000 | 240000 | 239500 | 646 |
| 468 | 20240412 | 105600 | 107300139500 | 240000 | 240000 | 240000 | 239500 | 531 |
| 469 | 20240412 | 105500 | 107172903000 | 239500 | 240000 | 240000 | 239500 | 269 |
| 470 | 20240412 | 105400 | 107108435500 | 240000 | 240000 | 240000 | 239000 | 7665 |
| 471 | 20240412 | 105300 | 105272698500 | 239500 | 240000 | 240000 | 239000 | 9487 |
| 472 | 20240412 | 105200 | 103000656500 | 239500 | 239500 | 240000 | 239500 | 577 |
| 473 | 20240412 | 105100 | 102862419000 | 240000 | 239500 | 240000 | 239500 | 459 |
| 474 | 20240412 | 105000 | 102752457500 | 240000 | 240000 | 240000 | 239500 | 293 |
| 475 | 20240412 | 104900 | 102682254500 | 240000 | 239500 | 240000 | 239500 | 342 |
| 476 | 20240412 | 104800 | 102600309000 | 239500 | 239500 | 240000 | 239500 | 463 |
| 477 | 20240412 | 104700 | 102489319500 | 240000 | 240000 | 240000 | 239500 | 525 |
| 478 | 20240412 | 104600 | 102363526000 | 239500 | 239000 | 240000 | 239000 | 2915 |
| 479 | 20240412 | 104500 | 101665304000 | 239000 | 239500 | 240000 | 239000 | 7202 |
| 480 | 20240412 | 104400 | 99940557500 | 239500 | 240000 | 240000 | 239500 | 161 |
| 481 | 20240412 | 104300 | 99901966500 | 239500 | 239500 | 240000 | 239000 | 15709 |
| 482 | 20240412 | 104200 | 96139863500 | 239500 | 240000 | 240000 | 239500 | 360 |
| 483 | 20240412 | 104100 | 96053613500 | 239500 | 240000 | 240000 | 239500 | 306 |
| 484 | 20240412 | 104000 | 95980288500 | 239500 | 239500 | 240000 | 239500 | 551 |
| 485 | 20240412 | 103900 | 95848209000 | 239500 | 240000 | 240000 | 239500 | 743 |
| 486 | 20240412 | 103800 | 95670013500 | 239500 | 239500 | 240000 | 239500 | 564 |
| 487 | 20240412 | 103700 | 95534828000 | 240000 | 239500 | 240000 | 239500 | 1177 |
| 488 | 20240412 | 103600 | 95252911500 | 239500 | 239500 | 240000 | 239500 | 224 |
| 489 | 20240412 | 103500 | 95199239000 | 239500 | 240000 | 240000 | 239500 | 778 |
| 490 | 20240412 | 103400 | 95012634500 | 239500 | 240000 | 240000 | 239500 | 615 |
| 491 | 20240412 | 103300 | 94865210500 | 240000 | 239500 | 240000 | 239500 | 398 |
| 492 | 20240412 | 103200 | 94769853500 | 239500 | 240000 | 240000 | 239500 | 437 |
| 493 | 20240412 | 103100 | 94665155000 | 239500 | 240000 | 240000 | 239500 | 636 |
| 494 | 20240412 | 103000 | 94512808500 | 239500 | 239500 | 240000 | 239500 | 1629 |
| 495 | 20240412 | 102900 | 94122594500 | 240000 | 239500 | 240000 | 239500 | 1290 |
| 496 | 20240412 | 102800 | 93813578000 | 240000 | 240000 | 240000 | 239500 | 475 |
| 497 | 20240412 | 102700 | 93699760000 | 240000 | 239500 | 240000 | 239500 | 3712 |
| 498 | 20240412 | 102600 | 92810709000 | 239500 | 239500 | 240000 | 239500 | 414 |
| 499 | 20240412 | 102500 | 92711488500 | 240000 | 239500 | 240000 | 239500 | 685 |
| 500 | 20240412 | 102400 | 92547383500 | 239500 | 240000 | 240000 | 239500 | 612 |
| 501 | 20240412 | 102300 | 92400616500 | 240000 | 240500 | 240500 | 239500 | 12153 |
| 502 | 20240412 | 102200 | 89484152500 | 240500 | 240000 | 240500 | 240000 | 782 |
| 503 | 20240412 | 102100 | 89296237000 | 240500 | 240500 | 240500 | 240000 | 1613 |
| 504 | 20240412 | 102000 | 88908772000 | 240500 | 240000 | 240500 | 240000 | 608 |
| 505 | 20240412 | 101900 | 88762736000 | 240000 | 240000 | 240500 | 240000 | 681 |
| 506 | 20240412 | 101800 | 88599214000 | 240500 | 240500 | 240500 | 240000 | 554 |
| 507 | 20240412 | 101700 | 88466128500 | 240000 | 240000 | 240500 | 240000 | 564 |
| 508 | 20240412 | 101600 | 88330673000 | 240000 | 240000 | 240500 | 240000 | 395 |
| 509 | 20240412 | 101500 | 88235842000 | 240500 | 240500 | 240500 | 240000 | 541 |
| 510 | 20240412 | 101400 | 88105932000 | 240000 | 240000 | 240500 | 240000 | 302 |
| 511 | 20240412 | 101300 | 88033420000 | 240000 | 240000 | 240500 | 240000 | 474 |
| 512 | 20240412 | 101200 | 87919632500 | 240000 | 240500 | 240500 | 240000 | 980 |
| 513 | 20240412 | 101100 | 87684271000 | 240000 | 240500 | 241000 | 240000 | 6886 |
| 514 | 20240412 | 101000 | 86028239000 | 241000 | 241000 | 241000 | 240500 | 695 |
| 515 | 20240412 | 100900 | 85861024500 | 240500 | 240500 | 241000 | 240500 | 438 |
| 516 | 20240412 | 100800 | 85755604500 | 241000 | 240500 | 241000 | 240500 | 583 |
| 517 | 20240412 | 100700 | 85615299000 | 241000 | 240500 | 241000 | 240500 | 1190 |
| 518 | 20240412 | 100600 | 85328905500 | 240500 | 241000 | 241000 | 240500 | 865 |
| 519 | 20240412 | 100500 | 85120721500 | 240500 | 241000 | 241000 | 240500 | 1136 |
| 520 | 20240412 | 100400 | 84847254500 | 241000 | 240500 | 241000 | 240500 | 1040 |
| 521 | 20240412 | 100300 | 84597068000 | 241000 | 241000 | 241000 | 240500 | 807 |
| 522 | 20240412 | 100200 | 84402818500 | 241000 | 241000 | 241000 | 240500 | 685 |
| 523 | 20240412 | 100100 | 84237972000 | 240500 | 241000 | 241000 | 240500 | 1281 |
| 524 | 20240412 | 100000 | 83929750500 | 240500 | 241000 | 241000 | 240500 | 680 |
| 525 | 20240412 | 095900 | 83766029000 | 240500 | 241000 | 241000 | 240500 | 498 |
| 526 | 20240412 | 095800 | 83646184500 | 241000 | 240500 | 241000 | 240000 | 3742 |
| 527 | 20240412 | 095700 | 82745930000 | 240500 | 240000 | 240500 | 240000 | 1130 |
| 528 | 20240412 | 095600 | 82474266500 | 240000 | 240000 | 240500 | 240000 | 2202 |
| 529 | 20240412 | 095500 | 81944767500 | 240000 | 240500 | 241000 | 240000 | 9286 |
| 530 | 20240412 | 095400 | 79711500500 | 240500 | 241000 | 241000 | 240500 | 914 |
| 531 | 20240412 | 095300 | 79491403000 | 240500 | 240500 | 241000 | 240500 | 749 |
| 532 | 20240412 | 095200 | 79311127500 | 240500 | 241000 | 241000 | 240500 | 647 |
| 533 | 20240412 | 095100 | 79155438500 | 241000 | 241000 | 241000 | 240500 | 653 |
| 534 | 20240412 | 095000 | 78998205500 | 241000 | 240500 | 241000 | 240500 | 1213 |
| 535 | 20240412 | 094900 | 78705949000 | 241000 | 240500 | 241000 | 240500 | 483 |
| 536 | 20240412 | 094800 | 78589739500 | 240500 | 240500 | 241000 | 240500 | 1020 |
| 537 | 20240412 | 094700 | 78344133500 | 241000 | 241000 | 241000 | 240500 | 1268 |
| 538 | 20240412 | 094600 | 78038909500 | 240500 | 240500 | 241000 | 240500 | 1341 |
| 539 | 20240412 | 094500 | 77716233000 | 240500 | 240500 | 241000 | 240500 | 3778 |
| 540 | 20240412 | 094400 | 76807427500 | 240500 | 241000 | 241000 | 240500 | 1565 |
| 541 | 20240412 | 094300 | 76430713500 | 240500 | 241000 | 241000 | 240500 | 596 |
| 542 | 20240412 | 094200 | 76287178000 | 240500 | 240000 | 241000 | 240000 | 1374 |
| 543 | 20240412 | 094100 | 75956647000 | 240000 | 240000 | 240500 | 240000 | 1518 |
| 544 | 20240412 | 094000 | 75591726000 | 240500 | 240500 | 241000 | 240000 | 3535 |
| 545 | 20240412 | 093900 | 74741490500 | 241000 | 240500 | 241000 | 240000 | 3682 |
| 546 | 20240412 | 093800 | 73855856500 | 240000 | 240500 | 241000 | 240000 | 8390 |
| 547 | 20240412 | 093700 | 71838305500 | 240500 | 240500 | 241000 | 240500 | 1239 |
| 548 | 20240412 | 093600 | 71539806000 | 241000 | 241000 | 241000 | 240500 | 2582 |
| 549 | 20240412 | 093500 | 70918648500 | 240500 | 240000 | 241000 | 239500 | 4678 |
| 550 | 20240412 | 093400 | 69794331500 | 240000 | 239500 | 240000 | 239000 | 5358 |
| 551 | 20240412 | 093300 | 68510078500 | 239500 | 238500 | 239500 | 238500 | 4317 |
| 552 | 20240412 | 093200 | 67478130000 | 238500 | 239000 | 239000 | 238500 | 4849 |
| 553 | 20240412 | 093100 | 66319388000 | 239000 | 239500 | 239500 | 239000 | 1203 |
| 554 | 20240412 | 093000 | 66031835500 | 239000 | 239500 | 239500 | 239000 | 1081 |
| 555 | 20240412 | 092900 | 65773278000 | 239500 | 240000 | 240000 | 239000 | 1519 |
| 556 | 20240412 | 092800 | 65409541000 | 240000 | 239500 | 240000 | 239000 | 2027 |
| 557 | 20240412 | 092700 | 64924205500 | 239500 | 240000 | 240000 | 239500 | 1457 |
| 558 | 20240412 | 092600 | 64575065000 | 239500 | 240500 | 240500 | 239500 | 3238 |
| 559 | 20240412 | 092500 | 63797783000 | 240500 | 240000 | 241000 | 239000 | 11416 |
| 560 | 20240412 | 092400 | 61059696500 | 239500 | 241000 | 241000 | 239500 | 7155 |
| 561 | 20240412 | 092300 | 59341133000 | 241000 | 240000 | 241000 | 240000 | 13294 |
| 562 | 20240412 | 092200 | 56147491000 | 239500 | 239500 | 240000 | 239500 | 3324 |
| 563 | 20240412 | 092100 | 55351287000 | 239500 | 240000 | 240000 | 239500 | 2821 |
| 564 | 20240412 | 092000 | 54675611500 | 239500 | 239000 | 240000 | 239000 | 5000 |
| 565 | 20240412 | 091900 | 53478798000 | 239000 | 240000 | 240000 | 239000 | 5089 |
| 566 | 20240412 | 091800 | 52260276500 | 239500 | 240000 | 240000 | 239000 | 5943 |
| 567 | 20240412 | 091700 | 50836038000 | 240000 | 239000 | 240000 | 238500 | 26577 |
| 568 | 20240412 | 091600 | 44477862500 | 239500 | 239500 | 239500 | 239000 | 3722 |
| 569 | 20240412 | 091500 | 43587063500 | 239500 | 239500 | 240000 | 239000 | 5675 |
| 570 | 20240412 | 091400 | 42228160000 | 239000 | 240000 | 240000 | 239000 | 8401 |
| 571 | 20240412 | 091300 | 40216153000 | 240000 | 239500 | 240000 | 238500 | 12534 |
| 572 | 20240412 | 091200 | 37219016000 | 239500 | 240000 | 240500 | 239000 | 17057 |
| 573 | 20240412 | 091100 | 33128690000 | 240000 | 240500 | 240500 | 240000 | 3602 |
| 574 | 20240412 | 091000 | 32264102500 | 240000 | 240000 | 240500 | 240000 | 3343 |
| 575 | 20240412 | 090900 | 31461662000 | 240000 | 240000 | 240500 | 240000 | 1486 |
| 576 | 20240412 | 090800 | 31104884000 | 240000 | 240000 | 240500 | 240000 | 4625 |
| 577 | 20240412 | 090700 | 29994801500 | 240000 | 240000 | 240500 | 239500 | 11298 |
| 578 | 20240412 | 090600 | 27282851000 | 240000 | 241000 | 241000 | 239500 | 15221 |
| 579 | 20240412 | 090500 | 23628982500 | 241000 | 240000 | 241500 | 240000 | 22440 |
| 580 | 20240412 | 090400 | 18227663000 | 239500 | 239500 | 240000 | 239000 | 11534 |
| 581 | 20240412 | 090300 | 15465327500 | 239500 | 239000 | 239500 | 239000 | 2925 |
| 582 | 20240412 | 090200 | 14765347000 | 239000 | 240000 | 240000 | 239000 | 4661 |
| 583 | 20240412 | 090100 | 13649259000 | 240000 | 238500 | 241000 | 238500 | 9091 |
| 584 | 20240412 | 090000 | 11471635500 | 239000 | 241000 | 241000 | 238500 | 47613 |