34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 184200 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 13062 |
| 3 | 20240409 | 184100 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 4 | 20240409 | 184000 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 5 | 20240409 | 183900 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 6 | 20240409 | 183800 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 7 | 20240409 | 183700 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 8 | 20240409 | 183600 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 9 | 20240409 | 183500 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 10 | 20240409 | 183400 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 11 | 20240409 | 183300 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 12 | 20240409 | 183200 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 13 | 20240409 | 183100 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 14 | 20240409 | 183000 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 15 | 20240409 | 182900 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 16 | 20240409 | 182800 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 17 | 20240409 | 182700 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 18 | 20240409 | 182600 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 19 | 20240409 | 182500 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 20 | 20240409 | 182400 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 21 | 20240409 | 182300 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 22 | 20240409 | 182200 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 23 | 20240409 | 182100 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 24 | 20240409 | 182000 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 25 | 20240409 | 181900 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 26 | 20240409 | 181800 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 27 | 20240409 | 181700 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 28 | 20240409 | 181600 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 29 | 20240409 | 181500 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 30 | 20240409 | 181400 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 31 | 20240409 | 181300 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 32 | 20240409 | 181200 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 13062 |
| 33 | 20240409 | 181100 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 34 | 20240409 | 181000 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 35 | 20240409 | 180900 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 36 | 20240409 | 180800 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 37 | 20240409 | 180700 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 38 | 20240409 | 180600 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 39 | 20240409 | 180500 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 40 | 20240409 | 180400 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 41 | 20240409 | 180300 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 42 | 20240409 | 180200 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 43 | 20240409 | 180100 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 44 | 20240409 | 180000 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 45 | 20240409 | 175900 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 46 | 20240409 | 175800 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 47 | 20240409 | 175700 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 48 | 20240409 | 175600 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 49 | 20240409 | 175500 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 50 | 20240409 | 175400 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 51 | 20240409 | 175300 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 52 | 20240409 | 175200 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 53 | 20240409 | 175100 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 54 | 20240409 | 175000 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 55 | 20240409 | 174900 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 56 | 20240409 | 174800 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 57 | 20240409 | 174700 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 58 | 20240409 | 174600 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 59 | 20240409 | 174500 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 60 | 20240409 | 174400 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 61 | 20240409 | 174300 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 62 | 20240409 | 174200 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 13062 |
| 63 | 20240409 | 174100 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 64 | 20240409 | 174000 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 65 | 20240409 | 173900 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 66 | 20240409 | 173800 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 67 | 20240409 | 173700 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 68 | 20240409 | 173600 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 69 | 20240409 | 173500 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 70 | 20240409 | 173400 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 71 | 20240409 | 173300 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 72 | 20240409 | 173200 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 73 | 20240409 | 173100 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 74 | 20240409 | 173000 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 75 | 20240409 | 172900 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 76 | 20240409 | 172800 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 77 | 20240409 | 172700 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 78 | 20240409 | 172600 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 79 | 20240409 | 172500 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 80 | 20240409 | 172400 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 81 | 20240409 | 172300 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 82 | 20240409 | 172200 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 83 | 20240409 | 172100 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 84 | 20240409 | 172000 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 85 | 20240409 | 171900 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 86 | 20240409 | 171800 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 87 | 20240409 | 171700 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 88 | 20240409 | 171600 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 89 | 20240409 | 171500 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 90 | 20240409 | 171400 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 91 | 20240409 | 171300 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 92 | 20240409 | 171200 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 13062 |
| 93 | 20240409 | 171100 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 94 | 20240409 | 171000 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 95 | 20240409 | 170900 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 96 | 20240409 | 170800 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 97 | 20240409 | 170700 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 98 | 20240409 | 170600 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 99 | 20240409 | 170500 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 100 | 20240409 | 170400 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 101 | 20240409 | 170300 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 102 | 20240409 | 170200 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 103 | 20240409 | 170100 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 104 | 20240409 | 170000 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 105 | 20240409 | 165900 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 106 | 20240409 | 165800 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 107 | 20240409 | 165700 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 108 | 20240409 | 165600 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 109 | 20240409 | 165500 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 110 | 20240409 | 165400 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 111 | 20240409 | 165300 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 112 | 20240409 | 165200 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 113 | 20240409 | 165100 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 114 | 20240409 | 165000 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 115 | 20240409 | 164900 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 116 | 20240409 | 164800 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 117 | 20240409 | 164700 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 118 | 20240409 | 164600 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 119 | 20240409 | 164500 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 120 | 20240409 | 164400 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 121 | 20240409 | 164300 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 122 | 20240409 | 164200 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 13062 |
| 123 | 20240409 | 164100 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 124 | 20240409 | 164000 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 125 | 20240409 | 163900 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 126 | 20240409 | 163800 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 127 | 20240409 | 163700 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 128 | 20240409 | 163600 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 129 | 20240409 | 163500 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 130 | 20240409 | 163400 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 131 | 20240409 | 163300 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 132 | 20240409 | 163200 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 133 | 20240409 | 163100 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 134 | 20240409 | 163000 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 135 | 20240409 | 162900 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 136 | 20240409 | 162800 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 137 | 20240409 | 162700 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 138 | 20240409 | 162600 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 139 | 20240409 | 162500 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 140 | 20240409 | 162400 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 141 | 20240409 | 162300 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 142 | 20240409 | 162200 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 143 | 20240409 | 162100 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 144 | 20240409 | 162000 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 145 | 20240409 | 161900 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 146 | 20240409 | 161800 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 147 | 20240409 | 161700 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 148 | 20240409 | 161600 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 149 | 20240409 | 161500 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 150 | 20240409 | 161400 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 151 | 20240409 | 161300 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 152 | 20240409 | 161200 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 13062 |
| 153 | 20240409 | 161100 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 154 | 20240409 | 161000 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 155 | 20240409 | 160900 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 156 | 20240409 | 160800 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 157 | 20240409 | 160700 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 158 | 20240409 | 160600 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 159 | 20240409 | 160500 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 160 | 20240409 | 160400 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 161 | 20240409 | 160300 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 162 | 20240409 | 160200 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 163 | 20240409 | 160100 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 164 | 20240409 | 160000 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 165 | 20240409 | 155900 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 166 | 20240409 | 155800 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 167 | 20240409 | 155700 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 168 | 20240409 | 155600 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 169 | 20240409 | 155500 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 170 | 20240409 | 155400 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 171 | 20240409 | 155300 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 172 | 20240409 | 155200 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 173 | 20240409 | 155100 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 174 | 20240409 | 155000 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 175 | 20240409 | 154900 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 176 | 20240409 | 154800 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 177 | 20240409 | 154700 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 178 | 20240409 | 154600 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 179 | 20240409 | 154500 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 180 | 20240409 | 154400 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 181 | 20240409 | 154300 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 182 | 20240409 | 154200 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 13062 |
| 183 | 20240409 | 154100 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 184 | 20240409 | 154000 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 185 | 20240409 | 153900 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 186 | 20240409 | 153800 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 187 | 20240409 | 153700 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 188 | 20240409 | 153600 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 189 | 20240409 | 153500 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 190 | 20240409 | 153400 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 191 | 20240409 | 153300 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 192 | 20240409 | 153200 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 193 | 20240409 | 153100 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 194 | 20240409 | 153000 | 150123364000 | 403500 | 403500 | 403500 | 403500 | 13062 |
| 195 | 20240409 | 152900 | 144852847000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 196 | 20240409 | 152800 | 144852847000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 197 | 20240409 | 152700 | 144852847000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 198 | 20240409 | 152600 | 144852847000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 199 | 20240409 | 152500 | 144852847000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 200 | 20240409 | 152400 | 144852847000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 201 | 20240409 | 152300 | 144852847000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 202 | 20240409 | 152200 | 144852847000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 203 | 20240409 | 152100 | 144852847000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 204 | 20240409 | 152000 | 144852847000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 205 | 20240409 | 151900 | 144852847000 | 404000 | 404000 | 404500 | 403500 | 768 |
| 206 | 20240409 | 151800 | 144542489500 | 403500 | 404500 | 404500 | 403500 | 1652 |
| 207 | 20240409 | 151700 | 143875027500 | 404500 | 404500 | 404500 | 404000 | 1319 |
| 208 | 20240409 | 151600 | 143341738000 | 404500 | 404500 | 404500 | 404000 | 926 |
| 209 | 20240409 | 151500 | 142967264500 | 404500 | 404500 | 404500 | 404000 | 1425 |
| 210 | 20240409 | 151400 | 142391035500 | 404500 | 404500 | 405000 | 404000 | 1031 |
| 211 | 20240409 | 151300 | 141974161000 | 404000 | 404000 | 404500 | 404000 | 1432 |
| 212 | 20240409 | 151200 | 141395210000 | 404500 | 405000 | 405000 | 404000 | 1859 |
| 213 | 20240409 | 151100 | 140643246500 | 405000 | 404500 | 405000 | 404000 | 2130 |
| 214 | 20240409 | 151000 | 139781176500 | 404000 | 404000 | 404500 | 404000 | 547 |
| 215 | 20240409 | 150900 | 139559945000 | 404500 | 404500 | 404500 | 404000 | 469 |
| 216 | 20240409 | 150800 | 139370352000 | 404500 | 404500 | 404500 | 404000 | 222 |
| 217 | 20240409 | 150700 | 139280564000 | 404000 | 405000 | 405000 | 404000 | 2389 |
| 218 | 20240409 | 150600 | 138314202000 | 405000 | 405000 | 405000 | 404500 | 1952 |
| 219 | 20240409 | 150500 | 137523699500 | 404500 | 404500 | 405000 | 404000 | 1828 |
| 220 | 20240409 | 150400 | 136784293000 | 404500 | 404000 | 404500 | 404000 | 791 |
| 221 | 20240409 | 150300 | 136464354500 | 404500 | 404500 | 404500 | 404000 | 1408 |
| 222 | 20240409 | 150200 | 135895074500 | 404500 | 404000 | 404500 | 403500 | 1361 |
| 223 | 20240409 | 150100 | 135345254000 | 404000 | 404000 | 404000 | 403500 | 1182 |
| 224 | 20240409 | 150000 | 134867943000 | 403500 | 403000 | 404000 | 403000 | 1360 |
| 225 | 20240409 | 145900 | 134319146000 | 403500 | 403500 | 403500 | 403000 | 1430 |
| 226 | 20240409 | 145800 | 133742218000 | 403500 | 403500 | 403500 | 403000 | 248 |
| 227 | 20240409 | 145700 | 133642204500 | 403500 | 403500 | 403500 | 403000 | 305 |
| 228 | 20240409 | 145600 | 133519188000 | 403500 | 403500 | 403500 | 403000 | 346 |
| 229 | 20240409 | 145500 | 133379611000 | 403500 | 403500 | 403500 | 403000 | 256 |
| 230 | 20240409 | 145400 | 133276347000 | 403500 | 403500 | 403500 | 403000 | 458 |
| 231 | 20240409 | 145300 | 133091675500 | 403000 | 403500 | 403500 | 403000 | 753 |
| 232 | 20240409 | 145200 | 132787947500 | 403000 | 403000 | 403500 | 403000 | 255 |
| 233 | 20240409 | 145100 | 132685105500 | 403500 | 403500 | 403500 | 403000 | 218 |
| 234 | 20240409 | 145000 | 132597198500 | 403500 | 403500 | 403500 | 402500 | 607 |
| 235 | 20240409 | 144900 | 132352425500 | 403000 | 403500 | 403500 | 403000 | 302 |
| 236 | 20240409 | 144800 | 132230680000 | 403500 | 403500 | 403500 | 402500 | 348 |
| 237 | 20240409 | 144700 | 132090387500 | 403000 | 403500 | 403500 | 402500 | 715 |
| 238 | 20240409 | 144600 | 131802129000 | 403000 | 403500 | 403500 | 402500 | 673 |
| 239 | 20240409 | 144500 | 131530809500 | 403500 | 403000 | 403500 | 402500 | 487 |
| 240 | 20240409 | 144400 | 131334507500 | 403500 | 403000 | 403500 | 403000 | 750 |
| 241 | 20240409 | 144300 | 131032174500 | 403500 | 403000 | 403500 | 403000 | 136 |
| 242 | 20240409 | 144200 | 130977317000 | 403500 | 403500 | 403500 | 402500 | 443 |
| 243 | 20240409 | 144100 | 130798732000 | 403000 | 403500 | 403500 | 402500 | 669 |
| 244 | 20240409 | 144000 | 130529063500 | 403500 | 403500 | 403500 | 402500 | 813 |
| 245 | 20240409 | 143900 | 130201444500 | 403500 | 403000 | 403500 | 402500 | 402 |
| 246 | 20240409 | 143800 | 130039479000 | 403000 | 403500 | 403500 | 402500 | 1281 |
| 247 | 20240409 | 143700 | 129523207500 | 403500 | 403500 | 403500 | 403000 | 364 |
| 248 | 20240409 | 143600 | 129376361500 | 403500 | 403500 | 403500 | 402500 | 517 |
| 249 | 20240409 | 143500 | 129167969000 | 403500 | 403500 | 403500 | 403000 | 360 |
| 250 | 20240409 | 143400 | 129022836000 | 403500 | 403500 | 403500 | 402500 | 875 |
| 251 | 20240409 | 143300 | 128670104500 | 403500 | 403500 | 403500 | 402500 | 351 |
| 252 | 20240409 | 143200 | 128528667000 | 403500 | 402500 | 403500 | 402000 | 1771 |
| 253 | 20240409 | 143100 | 127815423500 | 402500 | 402000 | 402500 | 401500 | 571 |
| 254 | 20240409 | 143000 | 127585849000 | 402000 | 402000 | 402000 | 401500 | 1199 |
| 255 | 20240409 | 142900 | 127104243000 | 402000 | 401500 | 402000 | 401500 | 226 |
| 256 | 20240409 | 142800 | 127013422500 | 402000 | 402000 | 402000 | 401500 | 490 |
| 257 | 20240409 | 142700 | 126816501500 | 401500 | 402000 | 402000 | 401500 | 1084 |
| 258 | 20240409 | 142600 | 126381211500 | 402000 | 402000 | 402000 | 401500 | 421 |
| 259 | 20240409 | 142500 | 126212062000 | 402000 | 402500 | 402500 | 401500 | 706 |
| 260 | 20240409 | 142400 | 125928226500 | 402500 | 402500 | 402500 | 402000 | 273 |
| 261 | 20240409 | 142300 | 125818432500 | 402500 | 402000 | 402500 | 401500 | 688 |
| 262 | 20240409 | 142200 | 125541696500 | 402500 | 402500 | 402500 | 401500 | 165 |
| 263 | 20240409 | 142100 | 125475329500 | 402500 | 402500 | 402500 | 402000 | 305 |
| 264 | 20240409 | 142000 | 125352633500 | 402000 | 402000 | 402500 | 401500 | 532 |
| 265 | 20240409 | 141900 | 125138763500 | 402000 | 402000 | 402000 | 401500 | 176 |
| 266 | 20240409 | 141800 | 125068036500 | 402000 | 402000 | 402000 | 401500 | 251 |
| 267 | 20240409 | 141700 | 124967186500 | 402000 | 402000 | 402000 | 401500 | 269 |
| 268 | 20240409 | 141600 | 124859081000 | 402000 | 402000 | 402000 | 401500 | 334 |
| 269 | 20240409 | 141500 | 124724857500 | 401500 | 402000 | 402500 | 401500 | 2340 |
| 270 | 20240409 | 141400 | 123784839500 | 402000 | 403000 | 403000 | 402000 | 1685 |
| 271 | 20240409 | 141300 | 123106850500 | 403000 | 403500 | 403500 | 402500 | 1810 |
| 272 | 20240409 | 141200 | 122377503000 | 403500 | 403500 | 403500 | 403000 | 176 |
| 273 | 20240409 | 141100 | 122306523500 | 403500 | 403500 | 403500 | 403000 | 263 |
| 274 | 20240409 | 141000 | 122200475500 | 403500 | 403500 | 403500 | 403000 | 322 |
| 275 | 20240409 | 140900 | 122070604000 | 403500 | 403500 | 403500 | 403000 | 269 |
| 276 | 20240409 | 140800 | 121962078000 | 403000 | 403500 | 403500 | 403000 | 177 |
| 277 | 20240409 | 140700 | 121890680500 | 403500 | 403500 | 403500 | 403000 | 222 |
| 278 | 20240409 | 140600 | 121801129000 | 403500 | 403000 | 403500 | 403000 | 335 |
| 279 | 20240409 | 140500 | 121666070500 | 403500 | 403500 | 403500 | 403000 | 1095 |
| 280 | 20240409 | 140400 | 121224602000 | 403000 | 403500 | 403500 | 403000 | 284 |
| 281 | 20240409 | 140300 | 121110041500 | 403500 | 403500 | 403500 | 403000 | 245 |
| 282 | 20240409 | 140200 | 121011227000 | 403500 | 403500 | 403500 | 403000 | 378 |
| 283 | 20240409 | 140100 | 120858707000 | 403500 | 403500 | 403500 | 403000 | 315 |
| 284 | 20240409 | 140000 | 120731611500 | 403000 | 403500 | 403500 | 403000 | 156 |
| 285 | 20240409 | 135900 | 120668679000 | 403500 | 403000 | 403500 | 403000 | 235 |
| 286 | 20240409 | 135800 | 120573861500 | 403500 | 403500 | 403500 | 403000 | 232 |
| 287 | 20240409 | 135700 | 120480314000 | 403500 | 403500 | 403500 | 403000 | 132 |
| 288 | 20240409 | 135600 | 120427060000 | 403500 | 403500 | 403500 | 403000 | 362 |
| 289 | 20240409 | 135500 | 120281015500 | 403500 | 403500 | 403500 | 403000 | 127 |
| 290 | 20240409 | 135400 | 120229782000 | 403500 | 404000 | 404000 | 403500 | 395 |
| 291 | 20240409 | 135300 | 120070354500 | 404000 | 404000 | 404000 | 403500 | 227 |
| 292 | 20240409 | 135200 | 119978714000 | 404000 | 404000 | 404000 | 403500 | 153 |
| 293 | 20240409 | 135100 | 119916904500 | 404000 | 404000 | 404000 | 403500 | 196 |
| 294 | 20240409 | 135000 | 119837739000 | 404000 | 404000 | 404000 | 403500 | 583 |
| 295 | 20240409 | 134900 | 119602440000 | 404000 | 404000 | 404000 | 403500 | 762 |
| 296 | 20240409 | 134800 | 119294906000 | 404000 | 404000 | 404000 | 403500 | 148 |
| 297 | 20240409 | 134700 | 119235120500 | 403500 | 404500 | 404500 | 403500 | 611 |
| 298 | 20240409 | 134600 | 118988163500 | 404500 | 404500 | 404500 | 404000 | 118 |
| 299 | 20240409 | 134500 | 118940455500 | 404000 | 404500 | 404500 | 404000 | 278 |
| 300 | 20240409 | 134400 | 118828099500 | 404000 | 404500 | 404500 | 404000 | 291 |
| 301 | 20240409 | 134300 | 118710410500 | 404500 | 404500 | 404500 | 404000 | 57 |
| 302 | 20240409 | 134200 | 118687367000 | 404500 | 404000 | 404500 | 404000 | 133 |
| 303 | 20240409 | 134100 | 118633599500 | 404000 | 404000 | 404500 | 404000 | 464 |
| 304 | 20240409 | 134000 | 118446100000 | 404000 | 404500 | 404500 | 404000 | 275 |
| 305 | 20240409 | 133900 | 118334989500 | 404500 | 404500 | 404500 | 404000 | 180 |
| 306 | 20240409 | 133800 | 118262206500 | 404500 | 404000 | 404500 | 404000 | 104 |
| 307 | 20240409 | 133700 | 118220167500 | 404500 | 404500 | 405000 | 404000 | 804 |
| 308 | 20240409 | 133600 | 117895217000 | 404500 | 405000 | 405000 | 404500 | 423 |
| 309 | 20240409 | 133500 | 117723923500 | 404500 | 404500 | 405000 | 404000 | 110 |
| 310 | 20240409 | 133400 | 117679420500 | 404500 | 404500 | 404500 | 404000 | 483 |
| 311 | 20240409 | 133300 | 117484076500 | 404000 | 404500 | 404500 | 404000 | 100 |
| 312 | 20240409 | 133200 | 117443635500 | 404500 | 404500 | 404500 | 404000 | 226 |
| 313 | 20240409 | 133100 | 117352300000 | 404500 | 403500 | 404500 | 403500 | 682 |
| 314 | 20240409 | 133000 | 117076734500 | 403500 | 404000 | 404000 | 403500 | 166 |
| 315 | 20240409 | 132900 | 117009678000 | 404000 | 404000 | 404500 | 403500 | 626 |
| 316 | 20240409 | 132800 | 116756825000 | 404000 | 404000 | 404500 | 404000 | 271 |
| 317 | 20240409 | 132700 | 116647295000 | 404500 | 404000 | 404500 | 404000 | 82 |
| 318 | 20240409 | 132600 | 116614145000 | 404000 | 404500 | 404500 | 404000 | 200 |
| 319 | 20240409 | 132500 | 116533309000 | 404500 | 404000 | 404500 | 404000 | 197 |
| 320 | 20240409 | 132400 | 116453706000 | 404500 | 405000 | 405000 | 404000 | 507 |
| 321 | 20240409 | 132300 | 116248805000 | 404500 | 404000 | 404500 | 404000 | 530 |
| 322 | 20240409 | 132200 | 116034431500 | 404500 | 404500 | 404500 | 404000 | 137 |
| 323 | 20240409 | 132100 | 115979072000 | 404500 | 404500 | 404500 | 404000 | 229 |
| 324 | 20240409 | 132000 | 115886522500 | 404500 | 404000 | 404500 | 403500 | 816 |
| 325 | 20240409 | 131900 | 115556844500 | 404000 | 403500 | 404000 | 403500 | 561 |
| 326 | 20240409 | 131800 | 115330262000 | 404000 | 403500 | 404000 | 403500 | 70 |
| 327 | 20240409 | 131700 | 115301991000 | 404000 | 403500 | 404000 | 403500 | 99 |
| 328 | 20240409 | 131600 | 115262005500 | 404000 | 403500 | 404000 | 403500 | 85 |
| 329 | 20240409 | 131500 | 115227683500 | 403500 | 404000 | 404000 | 403500 | 381 |
| 330 | 20240409 | 131400 | 115073863500 | 403500 | 404000 | 404000 | 403500 | 114 |
| 331 | 20240409 | 131300 | 115027837500 | 404000 | 404000 | 404000 | 403500 | 109 |
| 332 | 20240409 | 131200 | 114983822000 | 404000 | 403500 | 404000 | 403500 | 51 |
| 333 | 20240409 | 131100 | 114963230500 | 403500 | 404000 | 404500 | 403500 | 349 |
| 334 | 20240409 | 131000 | 114822255500 | 403500 | 404000 | 404500 | 403500 | 1434 |
| 335 | 20240409 | 130900 | 114242368000 | 404000 | 403000 | 404500 | 403000 | 635 |
| 336 | 20240409 | 130800 | 113985872500 | 403500 | 403500 | 404000 | 403000 | 1414 |
| 337 | 20240409 | 130700 | 113415324500 | 403500 | 403000 | 403500 | 402500 | 205 |
| 338 | 20240409 | 130600 | 113332684500 | 403000 | 403000 | 403500 | 402500 | 529 |
| 339 | 20240409 | 130500 | 113119332500 | 403000 | 402500 | 403000 | 402000 | 407 |
| 340 | 20240409 | 130400 | 112955351000 | 402000 | 402000 | 402500 | 401500 | 867 |
| 341 | 20240409 | 130300 | 112606833000 | 402000 | 402000 | 402000 | 401500 | 158 |
| 342 | 20240409 | 130200 | 112543339000 | 402000 | 402000 | 402000 | 401500 | 257 |
| 343 | 20240409 | 130100 | 112440045500 | 402000 | 402000 | 402000 | 401500 | 348 |
| 344 | 20240409 | 130000 | 112300274500 | 402000 | 402000 | 402000 | 401500 | 129 |
| 345 | 20240409 | 125900 | 112248435000 | 402000 | 402000 | 402000 | 401500 | 120 |
| 346 | 20240409 | 125800 | 112200211000 | 402000 | 401500 | 402000 | 401500 | 836 |
| 347 | 20240409 | 125700 | 111864540000 | 401500 | 401500 | 401500 | 401000 | 125 |
| 348 | 20240409 | 125600 | 111814379500 | 401500 | 401500 | 401500 | 401000 | 490 |
| 349 | 20240409 | 125500 | 111617750500 | 401000 | 401000 | 401500 | 401000 | 126 |
| 350 | 20240409 | 125400 | 111567190000 | 401000 | 401500 | 401500 | 401000 | 455 |
| 351 | 20240409 | 125300 | 111384552000 | 401500 | 401000 | 401500 | 401000 | 251 |
| 352 | 20240409 | 125200 | 111283810000 | 401000 | 401500 | 402000 | 401000 | 1071 |
| 353 | 20240409 | 125100 | 110853865000 | 401500 | 402000 | 402000 | 401500 | 873 |
| 354 | 20240409 | 125000 | 110503340500 | 402000 | 402000 | 402000 | 401500 | 677 |
| 355 | 20240409 | 124900 | 110231504500 | 402000 | 401500 | 402000 | 401500 | 355 |
| 356 | 20240409 | 124800 | 110088955000 | 401500 | 402500 | 402500 | 401500 | 1112 |
| 357 | 20240409 | 124700 | 109641953500 | 402000 | 402500 | 402500 | 402000 | 128 |
| 358 | 20240409 | 124600 | 109590486500 | 402500 | 402000 | 402500 | 402000 | 569 |
| 359 | 20240409 | 124500 | 109361737000 | 402500 | 402500 | 403000 | 402000 | 190 |
| 360 | 20240409 | 124400 | 109285262000 | 402500 | 403000 | 403000 | 402500 | 162 |
| 361 | 20240409 | 124300 | 109220040500 | 403000 | 402000 | 403000 | 402000 | 545 |
| 362 | 20240409 | 124200 | 109000713500 | 402500 | 402500 | 402500 | 402000 | 202 |
| 363 | 20240409 | 124100 | 108919475000 | 402500 | 403000 | 403000 | 402000 | 1053 |
| 364 | 20240409 | 124000 | 108495630500 | 402500 | 403000 | 403000 | 402500 | 203 |
| 365 | 20240409 | 123900 | 108413890000 | 403000 | 403000 | 403000 | 402500 | 247 |
| 366 | 20240409 | 123800 | 108314444500 | 403000 | 402500 | 403000 | 402500 | 83 |
| 367 | 20240409 | 123700 | 108281009000 | 402500 | 403000 | 403000 | 402500 | 371 |
| 368 | 20240409 | 123600 | 108131505500 | 403000 | 404000 | 404000 | 402500 | 3281 |
| 369 | 20240409 | 123500 | 106808309500 | 403500 | 404000 | 404000 | 403500 | 1600 |
| 370 | 20240409 | 123400 | 106162124000 | 404000 | 404000 | 404500 | 404000 | 293 |
| 371 | 20240409 | 123300 | 106043697500 | 404500 | 404500 | 404500 | 404000 | 162 |
| 372 | 20240409 | 123200 | 105978205500 | 404500 | 404500 | 404500 | 404000 | 85 |
| 373 | 20240409 | 123100 | 105943851000 | 404000 | 404500 | 404500 | 404000 | 409 |
| 374 | 20240409 | 123000 | 105778413000 | 404000 | 404500 | 404500 | 404000 | 212 |
| 375 | 20240409 | 122900 | 105692723000 | 404500 | 404000 | 404500 | 404000 | 502 |
| 376 | 20240409 | 122800 | 105489766500 | 404500 | 404500 | 404500 | 404000 | 323 |
| 377 | 20240409 | 122700 | 105359125500 | 404000 | 404500 | 404500 | 404000 | 166 |
| 378 | 20240409 | 122600 | 105292008000 | 404500 | 404500 | 404500 | 404000 | 167 |
| 379 | 20240409 | 122500 | 105224510000 | 404500 | 404000 | 404500 | 403500 | 527 |
| 380 | 20240409 | 122400 | 105011582000 | 404000 | 403500 | 404000 | 403500 | 1739 |
| 381 | 20240409 | 122300 | 104309315500 | 403500 | 403500 | 403500 | 403000 | 147 |
| 382 | 20240409 | 122200 | 104250030500 | 403500 | 403500 | 403500 | 403000 | 83 |
| 383 | 20240409 | 122100 | 104216574000 | 403500 | 403500 | 403500 | 403000 | 194 |
| 384 | 20240409 | 122000 | 104138336000 | 403000 | 403500 | 403500 | 403000 | 104 |
| 385 | 20240409 | 121900 | 104096399500 | 403500 | 403500 | 403500 | 403000 | 149 |
| 386 | 20240409 | 121800 | 104036322500 | 403000 | 403500 | 403500 | 403000 | 169 |
| 387 | 20240409 | 121700 | 103968206500 | 403500 | 403500 | 403500 | 403000 | 101 |
| 388 | 20240409 | 121600 | 103927461000 | 403500 | 403000 | 403500 | 403000 | 148 |
| 389 | 20240409 | 121500 | 103867789500 | 403000 | 403500 | 403500 | 403000 | 52 |
| 390 | 20240409 | 121400 | 103846820000 | 403000 | 403000 | 403500 | 403000 | 110 |
| 391 | 20240409 | 121300 | 103802441500 | 403000 | 403500 | 403500 | 403000 | 363 |
| 392 | 20240409 | 121200 | 103656142500 | 403500 | 403000 | 403500 | 403000 | 497 |
| 393 | 20240409 | 121100 | 103455689500 | 403000 | 403500 | 403500 | 403000 | 208 |
| 394 | 20240409 | 121000 | 103371851000 | 403500 | 403500 | 403500 | 403000 | 222 |
| 395 | 20240409 | 120900 | 103282344500 | 403500 | 403500 | 403500 | 403500 | 148 |
| 396 | 20240409 | 120800 | 103222626500 | 403500 | 403000 | 403500 | 403000 | 83 |
| 397 | 20240409 | 120700 | 103189164500 | 403000 | 403000 | 403500 | 403000 | 273 |
| 398 | 20240409 | 120600 | 103079074500 | 403000 | 403000 | 403000 | 402500 | 216 |
| 399 | 20240409 | 120500 | 102992066000 | 403000 | 403000 | 403000 | 402500 | 232 |
| 400 | 20240409 | 120400 | 102898571500 | 403000 | 403000 | 403500 | 403000 | 185 |
| 401 | 20240409 | 120300 | 102824014000 | 403500 | 402500 | 403500 | 402500 | 313 |
| 402 | 20240409 | 120200 | 102697973500 | 403000 | 403000 | 403000 | 402500 | 832 |
| 403 | 20240409 | 120100 | 102362760500 | 403000 | 403500 | 403500 | 402500 | 966 |
| 404 | 20240409 | 120000 | 101973483500 | 403000 | 404000 | 404000 | 403000 | 708 |
| 405 | 20240409 | 115900 | 101687981500 | 404000 | 404000 | 404000 | 403500 | 1460 |
| 406 | 20240409 | 115800 | 101098184500 | 403500 | 403000 | 403500 | 403000 | 123 |
| 407 | 20240409 | 115700 | 101048558500 | 403500 | 403500 | 403500 | 403000 | 220 |
| 408 | 20240409 | 115600 | 100959816000 | 403000 | 403500 | 403500 | 403000 | 259 |
| 409 | 20240409 | 115500 | 100855320000 | 403000 | 403500 | 403500 | 403000 | 87 |
| 410 | 20240409 | 115400 | 100820243000 | 403500 | 403500 | 403500 | 403000 | 107 |
| 411 | 20240409 | 115300 | 100777076500 | 403500 | 403000 | 403500 | 403000 | 304 |
| 412 | 20240409 | 115200 | 100654465000 | 403500 | 403000 | 403500 | 403000 | 138 |
| 413 | 20240409 | 115100 | 100598798500 | 403500 | 404000 | 404000 | 403000 | 89 |
| 414 | 20240409 | 115000 | 100562889000 | 404000 | 403000 | 404000 | 403000 | 384 |
| 415 | 20240409 | 114900 | 100407969000 | 403000 | 402500 | 403500 | 402500 | 302 |
| 416 | 20240409 | 114800 | 100286204500 | 403000 | 402500 | 403000 | 402500 | 295 |
| 417 | 20240409 | 114700 | 100167334500 | 403000 | 403000 | 403500 | 403000 | 1319 |
| 418 | 20240409 | 114600 | 99635730000 | 403000 | 402500 | 403000 | 402000 | 432 |
| 419 | 20240409 | 114500 | 99461843500 | 402500 | 403500 | 404000 | 402000 | 1037 |
| 420 | 20240409 | 114400 | 99043938000 | 403500 | 403500 | 403500 | 403000 | 369 |
| 421 | 20240409 | 114300 | 98895048500 | 403500 | 403000 | 403500 | 403000 | 114 |
| 422 | 20240409 | 114200 | 98849055500 | 403500 | 403000 | 403500 | 402500 | 328 |
| 423 | 20240409 | 114100 | 98716866500 | 403000 | 402500 | 403000 | 402500 | 473 |
| 424 | 20240409 | 114000 | 98526357500 | 402500 | 402500 | 403000 | 402500 | 233 |
| 425 | 20240409 | 113900 | 98432566500 | 402500 | 402000 | 402500 | 402000 | 1039 |
| 426 | 20240409 | 113800 | 98014554500 | 401500 | 402000 | 402000 | 401500 | 249 |
| 427 | 20240409 | 113700 | 97914480500 | 401500 | 401000 | 402000 | 401000 | 1194 |
| 428 | 20240409 | 113600 | 97435099000 | 401000 | 401500 | 401500 | 401000 | 516 |
| 429 | 20240409 | 113500 | 97228158000 | 401500 | 401000 | 401500 | 401000 | 573 |
| 430 | 20240409 | 113400 | 96998354000 | 401000 | 401500 | 401500 | 401000 | 585 |
| 431 | 20240409 | 113300 | 96763738500 | 401000 | 401500 | 402000 | 401000 | 555 |
| 432 | 20240409 | 113200 | 96540936000 | 402000 | 401500 | 402000 | 401500 | 86 |
| 433 | 20240409 | 113100 | 96506392000 | 401500 | 402000 | 402000 | 401500 | 329 |
| 434 | 20240409 | 113000 | 96374272500 | 401500 | 402000 | 402000 | 401500 | 116 |
| 435 | 20240409 | 112900 | 96327651000 | 402000 | 401500 | 402000 | 401500 | 324 |
| 436 | 20240409 | 112800 | 96197529500 | 401500 | 401500 | 402000 | 401500 | 265 |
| 437 | 20240409 | 112700 | 96091121000 | 401500 | 401500 | 402000 | 401500 | 82 |
| 438 | 20240409 | 112600 | 96058173000 | 402000 | 402000 | 402000 | 401500 | 1995 |
| 439 | 20240409 | 112500 | 95256986500 | 402000 | 402000 | 402500 | 401500 | 257 |
| 440 | 20240409 | 112400 | 95153662000 | 402000 | 402000 | 402500 | 401500 | 685 |
| 441 | 20240409 | 112300 | 94878355500 | 402000 | 402000 | 402000 | 401500 | 309 |
| 442 | 20240409 | 112200 | 94754220000 | 402000 | 401500 | 402000 | 401500 | 248 |
| 443 | 20240409 | 112100 | 94654599500 | 402000 | 401500 | 402500 | 401500 | 673 |
| 444 | 20240409 | 112000 | 94384189000 | 402000 | 402000 | 402500 | 401500 | 335 |
| 445 | 20240409 | 111900 | 94249435000 | 402500 | 402000 | 402500 | 401500 | 756 |
| 446 | 20240409 | 111800 | 93945502500 | 402500 | 402500 | 402500 | 402000 | 182 |
| 447 | 20240409 | 111700 | 93872314500 | 402500 | 402000 | 402500 | 401500 | 642 |
| 448 | 20240409 | 111600 | 93614237500 | 402000 | 401500 | 402000 | 401500 | 236 |
| 449 | 20240409 | 111500 | 93519440000 | 402000 | 402500 | 403000 | 401500 | 2520 |
| 450 | 20240409 | 111400 | 92505935500 | 402500 | 403000 | 403000 | 402500 | 521 |
| 451 | 20240409 | 111300 | 92296185000 | 403000 | 403000 | 403000 | 402500 | 397 |
| 452 | 20240409 | 111200 | 92136229500 | 402500 | 402500 | 403000 | 402500 | 271 |
| 453 | 20240409 | 111100 | 92027080500 | 402500 | 402500 | 402500 | 402000 | 209 |
| 454 | 20240409 | 111000 | 91942963500 | 402500 | 402500 | 402500 | 402000 | 476 |
| 455 | 20240409 | 110900 | 91751402500 | 402000 | 402500 | 402500 | 402000 | 187 |
| 456 | 20240409 | 110800 | 91676205000 | 402500 | 403000 | 403000 | 402000 | 385 |
| 457 | 20240409 | 110700 | 91521257500 | 403000 | 402000 | 403000 | 402000 | 1006 |
| 458 | 20240409 | 110600 | 91116118000 | 402500 | 402500 | 402500 | 402000 | 523 |
| 459 | 20240409 | 110500 | 90905625000 | 402500 | 401500 | 402500 | 401500 | 852 |
| 460 | 20240409 | 110400 | 90563263000 | 401500 | 401500 | 402000 | 401500 | 1036 |
| 461 | 20240409 | 110300 | 90146992000 | 402000 | 402000 | 402000 | 401500 | 784 |
| 462 | 20240409 | 110200 | 89831988500 | 402000 | 402000 | 402500 | 402000 | 948 |
| 463 | 20240409 | 110100 | 89450821500 | 402000 | 402500 | 402500 | 402000 | 964 |
| 464 | 20240409 | 110000 | 89063258500 | 402000 | 402500 | 402500 | 402000 | 775 |
| 465 | 20240409 | 105900 | 88751674000 | 402000 | 403000 | 403000 | 402000 | 671 |
| 466 | 20240409 | 105800 | 88481681000 | 403000 | 403000 | 403000 | 402500 | 503 |
| 467 | 20240409 | 105700 | 88279181500 | 403000 | 403000 | 403500 | 402500 | 1218 |
| 468 | 20240409 | 105600 | 87788661500 | 403000 | 403500 | 403500 | 403000 | 367 |
| 469 | 20240409 | 105500 | 87640734000 | 403500 | 403500 | 404000 | 403000 | 1354 |
| 470 | 20240409 | 105400 | 87094808500 | 403500 | 404000 | 404000 | 403500 | 906 |
| 471 | 20240409 | 105300 | 86729213000 | 403500 | 404000 | 404000 | 403500 | 274 |
| 472 | 20240409 | 105200 | 86618591000 | 404000 | 403500 | 404000 | 403500 | 315 |
| 473 | 20240409 | 105100 | 86491440000 | 403500 | 405000 | 405000 | 403500 | 1945 |
| 474 | 20240409 | 105000 | 85705659000 | 405000 | 404000 | 405000 | 404000 | 521 |
| 475 | 20240409 | 104900 | 85494875000 | 404500 | 404000 | 404500 | 404000 | 221 |
| 476 | 20240409 | 104800 | 85405572000 | 404000 | 404000 | 404500 | 403500 | 221 |
| 477 | 20240409 | 104700 | 85316335500 | 404000 | 404000 | 404500 | 403500 | 693 |
| 478 | 20240409 | 104600 | 85036420500 | 404000 | 403500 | 404000 | 403500 | 146 |
| 479 | 20240409 | 104500 | 84977459500 | 403500 | 404500 | 404500 | 403500 | 1388 |
| 480 | 20240409 | 104400 | 84416578000 | 404500 | 404500 | 404500 | 404000 | 1069 |
| 481 | 20240409 | 104300 | 83984214000 | 404500 | 404000 | 404500 | 404000 | 389 |
| 482 | 20240409 | 104200 | 83826914500 | 404000 | 404000 | 404000 | 403500 | 331 |
| 483 | 20240409 | 104100 | 83693218500 | 403500 | 404000 | 404000 | 403500 | 603 |
| 484 | 20240409 | 104000 | 83449650000 | 403500 | 403500 | 404000 | 403000 | 464 |
| 485 | 20240409 | 103900 | 83262406500 | 403500 | 403500 | 404000 | 403500 | 527 |
| 486 | 20240409 | 103800 | 83049671000 | 404000 | 404000 | 404000 | 403500 | 194 |
| 487 | 20240409 | 103700 | 82971374500 | 404000 | 403500 | 404000 | 403000 | 343 |
| 488 | 20240409 | 103600 | 82832977000 | 403500 | 404000 | 404000 | 403000 | 499 |
| 489 | 20240409 | 103500 | 82631562500 | 404000 | 403000 | 404000 | 403000 | 422 |
| 490 | 20240409 | 103400 | 82461282500 | 403000 | 402500 | 404500 | 402500 | 2350 |
| 491 | 20240409 | 103300 | 81513360500 | 402500 | 403000 | 403500 | 402500 | 1629 |
| 492 | 20240409 | 103200 | 80856806000 | 403000 | 403000 | 403500 | 403000 | 292 |
| 493 | 20240409 | 103100 | 80739068500 | 403500 | 404000 | 404000 | 403000 | 735 |
| 494 | 20240409 | 103000 | 80442552000 | 404000 | 403000 | 404000 | 402500 | 2801 |
| 495 | 20240409 | 102900 | 79312513500 | 403000 | 404000 | 404000 | 403000 | 3202 |
| 496 | 20240409 | 102800 | 78021483500 | 404000 | 404500 | 404500 | 403500 | 2183 |
| 497 | 20240409 | 102700 | 77139677000 | 404500 | 405000 | 405500 | 404000 | 2605 |
| 498 | 20240409 | 102600 | 76085060500 | 405000 | 405500 | 405500 | 405000 | 388 |
| 499 | 20240409 | 102500 | 75927908000 | 405000 | 405000 | 405500 | 405000 | 355 |
| 500 | 20240409 | 102400 | 75784038000 | 405500 | 405500 | 405500 | 405000 | 307 |
| 501 | 20240409 | 102300 | 75659602000 | 405000 | 405000 | 405500 | 405000 | 228 |
| 502 | 20240409 | 102200 | 75567252500 | 405000 | 405500 | 405500 | 405000 | 357 |
| 503 | 20240409 | 102100 | 75422647500 | 405000 | 405500 | 405500 | 405000 | 355 |
| 504 | 20240409 | 102000 | 75278817000 | 405000 | 405500 | 405500 | 405000 | 888 |
| 505 | 20240409 | 101900 | 74919102000 | 405000 | 405000 | 405500 | 405000 | 476 |
| 506 | 20240409 | 101800 | 74726306500 | 405000 | 405000 | 405500 | 405000 | 404 |
| 507 | 20240409 | 101700 | 74562675000 | 405000 | 405000 | 405500 | 405000 | 1072 |
| 508 | 20240409 | 101600 | 74128424000 | 405500 | 406000 | 406000 | 405500 | 1366 |
| 509 | 20240409 | 101500 | 73574423500 | 406000 | 407000 | 407000 | 405500 | 3322 |
| 510 | 20240409 | 101400 | 72225398000 | 406500 | 406500 | 407000 | 406500 | 1069 |
| 511 | 20240409 | 101300 | 71790808000 | 407000 | 407000 | 407000 | 406500 | 294 |
| 512 | 20240409 | 101200 | 71671226000 | 406500 | 407000 | 407000 | 406500 | 272 |
| 513 | 20240409 | 101100 | 71560616500 | 407000 | 407000 | 407000 | 406500 | 751 |
| 514 | 20240409 | 101000 | 71255307500 | 407000 | 407000 | 407000 | 406500 | 445 |
| 515 | 20240409 | 100900 | 71074289000 | 406500 | 406500 | 407000 | 406500 | 957 |
| 516 | 20240409 | 100800 | 70684994000 | 406500 | 407500 | 408000 | 406500 | 1612 |
| 517 | 20240409 | 100700 | 70028762500 | 407500 | 407500 | 408000 | 407500 | 1693 |
| 518 | 20240409 | 100600 | 69338699500 | 407500 | 408500 | 408500 | 407500 | 1511 |
| 519 | 20240409 | 100500 | 68722174500 | 408500 | 408000 | 408500 | 408000 | 191 |
| 520 | 20240409 | 100400 | 68644191500 | 408500 | 408000 | 408500 | 408000 | 584 |
| 521 | 20240409 | 100300 | 68405716000 | 408500 | 408500 | 408500 | 408000 | 207 |
| 522 | 20240409 | 100200 | 68321218500 | 408000 | 408000 | 408500 | 408000 | 188 |
| 523 | 20240409 | 100100 | 68244496500 | 408500 | 408000 | 408500 | 408000 | 1226 |
| 524 | 20240409 | 100000 | 67744252000 | 408000 | 408000 | 408500 | 408000 | 261 |
| 525 | 20240409 | 095900 | 67637683000 | 408500 | 409000 | 409000 | 408000 | 1463 |
| 526 | 20240409 | 095800 | 67040067000 | 408500 | 409000 | 409000 | 408500 | 395 |
| 527 | 20240409 | 095700 | 66878668500 | 408500 | 409000 | 409000 | 408500 | 176 |
| 528 | 20240409 | 095600 | 66806758500 | 408500 | 409000 | 409000 | 408500 | 601 |
| 529 | 20240409 | 095500 | 66561166000 | 409000 | 408500 | 409000 | 408500 | 321 |
| 530 | 20240409 | 095400 | 66429927000 | 409000 | 409000 | 409500 | 408500 | 960 |
| 531 | 20240409 | 095300 | 66037287500 | 409000 | 409000 | 409500 | 409000 | 436 |
| 532 | 20240409 | 095200 | 65858885500 | 409000 | 409000 | 409500 | 409000 | 666 |
| 533 | 20240409 | 095100 | 65586396500 | 409500 | 409000 | 409500 | 409000 | 1187 |
| 534 | 20240409 | 095000 | 65100842000 | 409000 | 409000 | 409000 | 408500 | 417 |
| 535 | 20240409 | 094900 | 64930355000 | 408500 | 408500 | 409000 | 408500 | 553 |
| 536 | 20240409 | 094800 | 64704406000 | 408500 | 408000 | 408500 | 408000 | 674 |
| 537 | 20240409 | 094700 | 64429155000 | 408000 | 408000 | 408500 | 407500 | 683 |
| 538 | 20240409 | 094600 | 64150553000 | 407500 | 407000 | 408000 | 406500 | 2598 |
| 539 | 20240409 | 094500 | 63092426000 | 406500 | 407000 | 407000 | 406500 | 1415 |
| 540 | 20240409 | 094400 | 62517110500 | 407000 | 406500 | 407000 | 406500 | 571 |
| 541 | 20240409 | 094300 | 62284811000 | 407000 | 406500 | 407000 | 406500 | 629 |
| 542 | 20240409 | 094200 | 62028937000 | 406500 | 407000 | 407500 | 406500 | 1473 |
| 543 | 20240409 | 094100 | 61429556000 | 407000 | 407000 | 407500 | 406500 | 810 |
| 544 | 20240409 | 094000 | 61099836500 | 407000 | 407500 | 407500 | 407000 | 1033 |
| 545 | 20240409 | 093900 | 60679392500 | 407000 | 407000 | 407500 | 406500 | 2270 |
| 546 | 20240409 | 093800 | 59755490000 | 407500 | 407500 | 408000 | 407000 | 1318 |
| 547 | 20240409 | 093700 | 59218532500 | 408000 | 408000 | 408000 | 407500 | 537 |
| 548 | 20240409 | 093600 | 58999494500 | 408000 | 407000 | 408000 | 407000 | 1229 |
| 549 | 20240409 | 093500 | 58498757000 | 407000 | 407500 | 408000 | 407000 | 2648 |
| 550 | 20240409 | 093400 | 57419826500 | 408000 | 409000 | 409000 | 407500 | 3182 |
| 551 | 20240409 | 093300 | 56120961500 | 408500 | 408500 | 409000 | 408500 | 1524 |
| 552 | 20240409 | 093200 | 55498381000 | 409000 | 408500 | 409500 | 408500 | 934 |
| 553 | 20240409 | 093100 | 55116597500 | 409000 | 409000 | 409000 | 408500 | 2441 |
| 554 | 20240409 | 093000 | 54118587000 | 409000 | 409500 | 409500 | 408500 | 2389 |
| 555 | 20240409 | 092900 | 53141113500 | 409500 | 411000 | 411000 | 409000 | 4122 |
| 556 | 20240409 | 092800 | 51451257000 | 411000 | 411000 | 411000 | 410500 | 1730 |
| 557 | 20240409 | 092700 | 50740699000 | 410500 | 410500 | 411000 | 410500 | 765 |
| 558 | 20240409 | 092600 | 50426470000 | 410500 | 410500 | 411000 | 410000 | 1499 |
| 559 | 20240409 | 092500 | 49810993000 | 410500 | 410500 | 411000 | 410000 | 2369 |
| 560 | 20240409 | 092400 | 48838472000 | 411000 | 410500 | 411000 | 410500 | 3391 |
| 561 | 20240409 | 092300 | 47446151000 | 410000 | 410500 | 410500 | 410000 | 1526 |
| 562 | 20240409 | 092200 | 46820132500 | 410000 | 410000 | 410500 | 410000 | 2252 |
| 563 | 20240409 | 092100 | 45895780500 | 410000 | 409500 | 410500 | 409000 | 2088 |
| 564 | 20240409 | 092000 | 45039953500 | 409500 | 409000 | 409500 | 408500 | 2577 |
| 565 | 20240409 | 091900 | 43985328000 | 408500 | 409500 | 410000 | 408500 | 1505 |
| 566 | 20240409 | 091800 | 43369619500 | 409500 | 409500 | 410000 | 409000 | 2267 |
| 567 | 20240409 | 091700 | 42440801000 | 409500 | 408500 | 410000 | 408500 | 2484 |
| 568 | 20240409 | 091600 | 41424598500 | 408500 | 409000 | 409000 | 408500 | 2597 |
| 569 | 20240409 | 091500 | 40363009000 | 408500 | 410000 | 411000 | 408500 | 7398 |
| 570 | 20240409 | 091400 | 37330709500 | 410500 | 410500 | 410500 | 410000 | 2644 |
| 571 | 20240409 | 091300 | 36246043500 | 410500 | 410000 | 411000 | 410000 | 4718 |
| 572 | 20240409 | 091200 | 34308910000 | 410500 | 409500 | 410500 | 409000 | 10455 |
| 573 | 20240409 | 091100 | 30023336500 | 409500 | 408000 | 409500 | 407500 | 4924 |
| 574 | 20240409 | 091000 | 28010960500 | 408000 | 407500 | 408500 | 407000 | 3650 |
| 575 | 20240409 | 090900 | 26522302500 | 408000 | 406500 | 408000 | 406500 | 15644 |
| 576 | 20240409 | 090800 | 20151458000 | 407000 | 407000 | 407000 | 406500 | 1514 |
| 577 | 20240409 | 090700 | 19535792000 | 406500 | 407000 | 407000 | 406500 | 1924 |
| 578 | 20240409 | 090600 | 18753374500 | 406500 | 405500 | 407500 | 405000 | 9336 |
| 579 | 20240409 | 090500 | 14958653000 | 405000 | 405000 | 405500 | 404500 | 2846 |
| 580 | 20240409 | 090400 | 13805716000 | 405000 | 402500 | 405000 | 402000 | 1947 |
| 581 | 20240409 | 090300 | 13019599500 | 402500 | 402000 | 403000 | 401500 | 2871 |
| 582 | 20240409 | 090200 | 11864361000 | 402000 | 404500 | 405500 | 401000 | 8925 |
| 583 | 20240409 | 090100 | 8266856500 | 404500 | 404000 | 406500 | 404000 | 6438 |
| 584 | 20240409 | 090000 | 5659501000 | 404000 | 406500 | 407000 | 404000 | 13873 |