34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 184300 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 23997 |
| 3 | 20240412 | 184200 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 4 | 20240412 | 184100 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 5 | 20240412 | 184000 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 6 | 20240412 | 183900 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 7 | 20240412 | 183800 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 8 | 20240412 | 183700 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 9 | 20240412 | 183600 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 10 | 20240412 | 183500 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 11 | 20240412 | 183400 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 12 | 20240412 | 183300 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 13 | 20240412 | 183200 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 14 | 20240412 | 183100 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 15 | 20240412 | 183000 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 16 | 20240412 | 182900 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 17 | 20240412 | 182800 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 18 | 20240412 | 182700 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 19 | 20240412 | 182600 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 20 | 20240412 | 182500 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 21 | 20240412 | 182400 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 22 | 20240412 | 182300 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 23 | 20240412 | 182200 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 24 | 20240412 | 182100 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 25 | 20240412 | 182000 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 26 | 20240412 | 181900 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 27 | 20240412 | 181800 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 28 | 20240412 | 181700 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 29 | 20240412 | 181600 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 30 | 20240412 | 181500 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 31 | 20240412 | 181400 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 32 | 20240412 | 181300 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 23997 |
| 33 | 20240412 | 181200 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 34 | 20240412 | 181100 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 35 | 20240412 | 181000 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 36 | 20240412 | 180900 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 37 | 20240412 | 180800 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 38 | 20240412 | 180700 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 39 | 20240412 | 180600 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 40 | 20240412 | 180500 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 41 | 20240412 | 180400 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 42 | 20240412 | 180300 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 43 | 20240412 | 180200 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 44 | 20240412 | 180100 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 45 | 20240412 | 180000 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 46 | 20240412 | 175900 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 47 | 20240412 | 175800 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 48 | 20240412 | 175700 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 49 | 20240412 | 175600 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 50 | 20240412 | 175500 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 51 | 20240412 | 175400 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 52 | 20240412 | 175300 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 53 | 20240412 | 175200 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 54 | 20240412 | 175100 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 55 | 20240412 | 175000 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 56 | 20240412 | 174900 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 57 | 20240412 | 174800 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 58 | 20240412 | 174700 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 59 | 20240412 | 174600 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 60 | 20240412 | 174500 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 61 | 20240412 | 174400 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 62 | 20240412 | 174300 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 23997 |
| 63 | 20240412 | 174200 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 64 | 20240412 | 174100 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 65 | 20240412 | 174000 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 66 | 20240412 | 173900 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 67 | 20240412 | 173800 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 68 | 20240412 | 173700 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 69 | 20240412 | 173600 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 70 | 20240412 | 173500 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 71 | 20240412 | 173400 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 72 | 20240412 | 173300 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 73 | 20240412 | 173200 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 74 | 20240412 | 173100 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 75 | 20240412 | 173000 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 76 | 20240412 | 172900 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 77 | 20240412 | 172800 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 78 | 20240412 | 172700 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 79 | 20240412 | 172600 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 80 | 20240412 | 172500 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 81 | 20240412 | 172400 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 82 | 20240412 | 172300 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 83 | 20240412 | 172200 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 84 | 20240412 | 172100 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 85 | 20240412 | 172000 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 86 | 20240412 | 171900 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 87 | 20240412 | 171800 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 88 | 20240412 | 171700 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 89 | 20240412 | 171600 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 90 | 20240412 | 171500 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 91 | 20240412 | 171400 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 92 | 20240412 | 171300 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 23997 |
| 93 | 20240412 | 171200 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 94 | 20240412 | 171100 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 95 | 20240412 | 171000 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 96 | 20240412 | 170900 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 97 | 20240412 | 170800 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 98 | 20240412 | 170700 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 99 | 20240412 | 170600 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 100 | 20240412 | 170500 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 101 | 20240412 | 170400 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 102 | 20240412 | 170300 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 103 | 20240412 | 170200 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 104 | 20240412 | 170100 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 105 | 20240412 | 170000 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 106 | 20240412 | 165900 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 107 | 20240412 | 165800 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 108 | 20240412 | 165700 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 109 | 20240412 | 165600 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 110 | 20240412 | 165500 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 111 | 20240412 | 165400 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 112 | 20240412 | 165300 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 113 | 20240412 | 165200 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 114 | 20240412 | 165100 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 115 | 20240412 | 165000 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 116 | 20240412 | 164900 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 117 | 20240412 | 164800 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 118 | 20240412 | 164700 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 119 | 20240412 | 164600 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 120 | 20240412 | 164500 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 121 | 20240412 | 164400 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 122 | 20240412 | 164300 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 23997 |
| 123 | 20240412 | 164200 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 124 | 20240412 | 164100 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 125 | 20240412 | 164000 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 126 | 20240412 | 163900 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 127 | 20240412 | 163800 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 128 | 20240412 | 163700 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 129 | 20240412 | 163600 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 130 | 20240412 | 163500 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 131 | 20240412 | 163400 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 132 | 20240412 | 163300 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 133 | 20240412 | 163200 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 134 | 20240412 | 163100 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 135 | 20240412 | 163000 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 136 | 20240412 | 162900 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 137 | 20240412 | 162800 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 138 | 20240412 | 162700 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 139 | 20240412 | 162600 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 140 | 20240412 | 162500 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 141 | 20240412 | 162400 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 142 | 20240412 | 162300 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 143 | 20240412 | 162200 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 144 | 20240412 | 162100 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 145 | 20240412 | 162000 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 146 | 20240412 | 161900 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 147 | 20240412 | 161800 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 148 | 20240412 | 161700 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 149 | 20240412 | 161600 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 150 | 20240412 | 161500 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 151 | 20240412 | 161400 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 152 | 20240412 | 161300 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 23997 |
| 153 | 20240412 | 161200 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 154 | 20240412 | 161100 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 155 | 20240412 | 161000 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 156 | 20240412 | 160900 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 157 | 20240412 | 160800 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 158 | 20240412 | 160700 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 159 | 20240412 | 160600 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 160 | 20240412 | 160500 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 161 | 20240412 | 160400 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 162 | 20240412 | 160300 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 163 | 20240412 | 160200 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 164 | 20240412 | 160100 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 165 | 20240412 | 160000 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 166 | 20240412 | 155900 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 167 | 20240412 | 155800 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 168 | 20240412 | 155700 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 169 | 20240412 | 155600 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 170 | 20240412 | 155500 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 171 | 20240412 | 155400 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 172 | 20240412 | 155300 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 173 | 20240412 | 155200 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 174 | 20240412 | 155100 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 175 | 20240412 | 155000 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 176 | 20240412 | 154900 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 177 | 20240412 | 154800 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 178 | 20240412 | 154700 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 179 | 20240412 | 154600 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 180 | 20240412 | 154500 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 181 | 20240412 | 154400 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 182 | 20240412 | 154300 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 23997 |
| 183 | 20240412 | 154200 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 184 | 20240412 | 154100 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 185 | 20240412 | 154000 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 186 | 20240412 | 153900 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 187 | 20240412 | 153800 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 188 | 20240412 | 153700 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 189 | 20240412 | 153600 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 190 | 20240412 | 153500 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 191 | 20240412 | 153400 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 192 | 20240412 | 153300 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 193 | 20240412 | 153200 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 194 | 20240412 | 153100 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 195 | 20240412 | 153000 | 125480220000 | 395000 | 395000 | 395000 | 395000 | 23997 |
| 196 | 20240412 | 152900 | 116001405000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 197 | 20240412 | 152800 | 116001405000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 198 | 20240412 | 152700 | 116001405000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 199 | 20240412 | 152600 | 116001405000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 200 | 20240412 | 152500 | 116001405000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 201 | 20240412 | 152400 | 116001405000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 202 | 20240412 | 152300 | 116001405000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 203 | 20240412 | 152200 | 116001405000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 204 | 20240412 | 152100 | 116001405000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 205 | 20240412 | 152000 | 116001405000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 206 | 20240412 | 151900 | 116001405000 | 395000 | 395000 | 395500 | 394500 | 3037 |
| 207 | 20240412 | 151800 | 114801596000 | 395500 | 395000 | 395500 | 395000 | 1064 |
| 208 | 20240412 | 151700 | 114381097500 | 395500 | 395500 | 395500 | 395000 | 1275 |
| 209 | 20240412 | 151600 | 113877160500 | 395000 | 394500 | 395500 | 394500 | 3221 |
| 210 | 20240412 | 151500 | 112605064000 | 395000 | 394500 | 395000 | 394500 | 3095 |
| 211 | 20240412 | 151400 | 111383974000 | 394500 | 394500 | 395000 | 394500 | 2045 |
| 212 | 20240412 | 151300 | 110576973500 | 395000 | 395000 | 395000 | 394500 | 1616 |
| 213 | 20240412 | 151200 | 109939279000 | 395000 | 395000 | 395000 | 394500 | 1249 |
| 214 | 20240412 | 151100 | 109446462000 | 395000 | 395000 | 395500 | 394500 | 5418 |
| 215 | 20240412 | 151000 | 107307214000 | 395000 | 395000 | 395500 | 395000 | 3524 |
| 216 | 20240412 | 150900 | 105915115000 | 395500 | 395000 | 395500 | 395000 | 952 |
| 217 | 20240412 | 150800 | 105538946000 | 395500 | 395000 | 395500 | 395000 | 1198 |
| 218 | 20240412 | 150700 | 105065665500 | 395000 | 395500 | 395500 | 395000 | 691 |
| 219 | 20240412 | 150600 | 104792587500 | 395000 | 395000 | 395500 | 395000 | 897 |
| 220 | 20240412 | 150500 | 104438147000 | 395000 | 395500 | 395500 | 395000 | 459 |
| 221 | 20240412 | 150400 | 104256733000 | 395000 | 395500 | 395500 | 395000 | 734 |
| 222 | 20240412 | 150300 | 103966636500 | 395500 | 395000 | 395500 | 395000 | 1208 |
| 223 | 20240412 | 150200 | 103489136000 | 395500 | 395500 | 395500 | 395000 | 1002 |
| 224 | 20240412 | 150100 | 103093203500 | 395000 | 395000 | 395500 | 395000 | 973 |
| 225 | 20240412 | 150000 | 102708767500 | 395500 | 395500 | 395500 | 395000 | 763 |
| 226 | 20240412 | 145900 | 102407299000 | 395500 | 395000 | 395500 | 395000 | 597 |
| 227 | 20240412 | 145800 | 102171339000 | 395000 | 395500 | 395500 | 395000 | 706 |
| 228 | 20240412 | 145700 | 101892268500 | 395000 | 395500 | 395500 | 395000 | 1144 |
| 229 | 20240412 | 145600 | 101440265500 | 395000 | 395000 | 395500 | 395000 | 1059 |
| 230 | 20240412 | 145500 | 101021760000 | 395500 | 395500 | 395500 | 395000 | 758 |
| 231 | 20240412 | 145400 | 100722295500 | 395500 | 395000 | 395500 | 395000 | 969 |
| 232 | 20240412 | 145300 | 100339462500 | 395500 | 395500 | 395500 | 395000 | 835 |
| 233 | 20240412 | 145200 | 100009552500 | 395500 | 395500 | 395500 | 395000 | 1177 |
| 234 | 20240412 | 145100 | 99544544000 | 395500 | 395000 | 395500 | 395000 | 1175 |
| 235 | 20240412 | 145000 | 99080323000 | 395500 | 395000 | 395500 | 395000 | 618 |
| 236 | 20240412 | 144900 | 98836092500 | 395500 | 395000 | 395500 | 395000 | 828 |
| 237 | 20240412 | 144800 | 98508857000 | 395000 | 395500 | 395500 | 395000 | 729 |
| 238 | 20240412 | 144700 | 98220745500 | 395000 | 395000 | 395500 | 395000 | 1055 |
| 239 | 20240412 | 144600 | 97803898500 | 395500 | 395500 | 395500 | 395000 | 810 |
| 240 | 20240412 | 144500 | 97483872500 | 395000 | 395500 | 396000 | 395000 | 4528 |
| 241 | 20240412 | 144400 | 95693658000 | 395500 | 396000 | 396000 | 395500 | 3199 |
| 242 | 20240412 | 144300 | 94428415000 | 395500 | 395500 | 396000 | 395500 | 1967 |
| 243 | 20240412 | 144200 | 93650359000 | 396000 | 396000 | 396000 | 395500 | 393 |
| 244 | 20240412 | 144100 | 93494804500 | 396000 | 396000 | 396000 | 395500 | 1449 |
| 245 | 20240412 | 144000 | 92921511500 | 395500 | 396000 | 396000 | 395500 | 690 |
| 246 | 20240412 | 143900 | 92648558500 | 396000 | 395500 | 396000 | 395500 | 300 |
| 247 | 20240412 | 143800 | 92529838000 | 396000 | 396000 | 396000 | 395500 | 607 |
| 248 | 20240412 | 143700 | 92289561000 | 396000 | 395500 | 396000 | 395500 | 460 |
| 249 | 20240412 | 143600 | 92107583500 | 396000 | 395500 | 396000 | 395500 | 414 |
| 250 | 20240412 | 143500 | 91943799500 | 396000 | 395500 | 396000 | 395500 | 404 |
| 251 | 20240412 | 143400 | 91783975500 | 395500 | 396000 | 396000 | 395500 | 635 |
| 252 | 20240412 | 143300 | 91532766500 | 395500 | 396000 | 396000 | 395500 | 374 |
| 253 | 20240412 | 143200 | 91384765000 | 396000 | 396000 | 396000 | 395500 | 430 |
| 254 | 20240412 | 143100 | 91214527500 | 395500 | 396000 | 396000 | 395500 | 373 |
| 255 | 20240412 | 143000 | 91066969500 | 396000 | 396000 | 396000 | 395500 | 1126 |
| 256 | 20240412 | 142900 | 90621242500 | 396000 | 396000 | 396000 | 395500 | 382 |
| 257 | 20240412 | 142800 | 90470104500 | 395500 | 396000 | 396000 | 395500 | 449 |
| 258 | 20240412 | 142700 | 90292469000 | 395500 | 395500 | 396000 | 395500 | 278 |
| 259 | 20240412 | 142600 | 90182466500 | 396000 | 396000 | 396000 | 395500 | 492 |
| 260 | 20240412 | 142500 | 89987799000 | 395500 | 396000 | 396000 | 395500 | 334 |
| 261 | 20240412 | 142400 | 89855611000 | 396000 | 396000 | 396500 | 395500 | 409 |
| 262 | 20240412 | 142300 | 89693693000 | 396000 | 396000 | 396500 | 396000 | 725 |
| 263 | 20240412 | 142200 | 89406571500 | 396000 | 396500 | 396500 | 396000 | 330 |
| 264 | 20240412 | 142100 | 89275877500 | 396000 | 396000 | 396500 | 396000 | 1265 |
| 265 | 20240412 | 142000 | 88774902500 | 396500 | 396500 | 396500 | 396000 | 274 |
| 266 | 20240412 | 141900 | 88666335000 | 396500 | 396000 | 396500 | 396000 | 653 |
| 267 | 20240412 | 141800 | 88407554500 | 396000 | 396500 | 396500 | 396000 | 533 |
| 268 | 20240412 | 141700 | 88196453000 | 396000 | 396500 | 396500 | 396000 | 1500 |
| 269 | 20240412 | 141600 | 87602237500 | 396500 | 396500 | 396500 | 396000 | 1146 |
| 270 | 20240412 | 141500 | 87148395000 | 396000 | 396000 | 396500 | 396000 | 412 |
| 271 | 20240412 | 141400 | 86985209000 | 396500 | 396500 | 396500 | 396000 | 277 |
| 272 | 20240412 | 141300 | 86875492000 | 396000 | 396000 | 396500 | 396000 | 380 |
| 273 | 20240412 | 141200 | 86724892500 | 396000 | 396000 | 396500 | 396000 | 517 |
| 274 | 20240412 | 141100 | 86520083000 | 396500 | 396500 | 396500 | 396000 | 183 |
| 275 | 20240412 | 141000 | 86447580000 | 396500 | 396500 | 396500 | 396000 | 274 |
| 276 | 20240412 | 140900 | 86339006500 | 396500 | 396500 | 396500 | 396000 | 311 |
| 277 | 20240412 | 140800 | 86215756000 | 396500 | 396500 | 396500 | 396000 | 1182 |
| 278 | 20240412 | 140700 | 85747267000 | 396500 | 396500 | 396500 | 396000 | 1327 |
| 279 | 20240412 | 140600 | 85221597000 | 396500 | 396500 | 396500 | 396000 | 419 |
| 280 | 20240412 | 140500 | 85055615500 | 396500 | 396500 | 396500 | 396000 | 319 |
| 281 | 20240412 | 140400 | 84929223000 | 396500 | 396000 | 396500 | 396000 | 361 |
| 282 | 20240412 | 140300 | 84786183000 | 396500 | 396500 | 396500 | 396000 | 586 |
| 283 | 20240412 | 140200 | 84553983000 | 396500 | 396000 | 396500 | 396000 | 377 |
| 284 | 20240412 | 140100 | 84404556500 | 396500 | 396000 | 396500 | 396000 | 204 |
| 285 | 20240412 | 140000 | 84323724000 | 396500 | 396500 | 396500 | 396000 | 549 |
| 286 | 20240412 | 135900 | 84106192500 | 396500 | 396000 | 396500 | 396000 | 1195 |
| 287 | 20240412 | 135800 | 83632939500 | 396500 | 396000 | 396500 | 396000 | 437 |
| 288 | 20240412 | 135700 | 83459838000 | 396000 | 396500 | 396500 | 396000 | 326 |
| 289 | 20240412 | 135600 | 83330692000 | 396500 | 396000 | 396500 | 396000 | 175 |
| 290 | 20240412 | 135500 | 83261336000 | 396500 | 396500 | 396500 | 396000 | 374 |
| 291 | 20240412 | 135400 | 83113178000 | 396500 | 396000 | 396500 | 396000 | 256 |
| 292 | 20240412 | 135300 | 83011776500 | 396500 | 396500 | 396500 | 396000 | 290 |
| 293 | 20240412 | 135200 | 82896812500 | 397000 | 396500 | 397000 | 396500 | 286 |
| 294 | 20240412 | 135100 | 82783407000 | 396500 | 397000 | 397000 | 396500 | 1386 |
| 295 | 20240412 | 135000 | 82233803500 | 396500 | 397000 | 397000 | 396500 | 254 |
| 296 | 20240412 | 134900 | 82133053500 | 397000 | 396500 | 397000 | 396500 | 551 |
| 297 | 20240412 | 134800 | 81914557500 | 397000 | 397000 | 397000 | 396500 | 223 |
| 298 | 20240412 | 134700 | 81826120500 | 397000 | 397000 | 397000 | 396500 | 118 |
| 299 | 20240412 | 134600 | 81779290500 | 397000 | 397000 | 397000 | 396500 | 1017 |
| 300 | 20240412 | 134500 | 81375999000 | 397000 | 397000 | 397000 | 396500 | 112 |
| 301 | 20240412 | 134400 | 81331542000 | 397000 | 396500 | 397000 | 396500 | 139 |
| 302 | 20240412 | 134300 | 81276411500 | 397000 | 396500 | 397000 | 396500 | 230 |
| 303 | 20240412 | 134200 | 81185178000 | 397000 | 396500 | 397000 | 396500 | 98 |
| 304 | 20240412 | 134100 | 81146309500 | 396500 | 397000 | 397000 | 396500 | 232 |
| 305 | 20240412 | 134000 | 81054304500 | 397000 | 396500 | 397000 | 396500 | 143 |
| 306 | 20240412 | 133900 | 80997597000 | 397000 | 396500 | 397000 | 396500 | 110 |
| 307 | 20240412 | 133800 | 80953973000 | 396500 | 397000 | 397000 | 396500 | 366 |
| 308 | 20240412 | 133700 | 80808826500 | 397000 | 397000 | 397000 | 396500 | 285 |
| 309 | 20240412 | 133600 | 80695757000 | 397000 | 397000 | 397000 | 396500 | 348 |
| 310 | 20240412 | 133500 | 80557717500 | 397000 | 397000 | 397000 | 396500 | 302 |
| 311 | 20240412 | 133400 | 80437945000 | 397000 | 397000 | 397000 | 396500 | 376 |
| 312 | 20240412 | 133300 | 80288770000 | 397000 | 397000 | 397000 | 396500 | 187 |
| 313 | 20240412 | 133200 | 80214553500 | 396500 | 397000 | 397000 | 396500 | 59 |
| 314 | 20240412 | 133100 | 80191146500 | 397000 | 397000 | 397000 | 396500 | 218 |
| 315 | 20240412 | 133000 | 80104617000 | 397000 | 397000 | 397000 | 396500 | 323 |
| 316 | 20240412 | 132900 | 79976406500 | 397000 | 397000 | 397000 | 396500 | 90 |
| 317 | 20240412 | 132800 | 79940687000 | 397000 | 396500 | 397000 | 396500 | 203 |
| 318 | 20240412 | 132700 | 79860161500 | 397000 | 397000 | 397000 | 396500 | 157 |
| 319 | 20240412 | 132600 | 79797852500 | 397000 | 397000 | 397000 | 396500 | 159 |
| 320 | 20240412 | 132500 | 79734784500 | 397000 | 397000 | 397000 | 396500 | 303 |
| 321 | 20240412 | 132400 | 79614625500 | 396500 | 397500 | 397500 | 396500 | 1784 |
| 322 | 20240412 | 132300 | 78906584000 | 397000 | 397000 | 397500 | 397000 | 537 |
| 323 | 20240412 | 132200 | 78693386000 | 397500 | 397500 | 397500 | 397000 | 90 |
| 324 | 20240412 | 132100 | 78657633500 | 397000 | 397500 | 397500 | 397000 | 326 |
| 325 | 20240412 | 132000 | 78528091000 | 397500 | 397000 | 397500 | 397000 | 401 |
| 326 | 20240412 | 131900 | 78368713000 | 397500 | 397500 | 397500 | 397000 | 309 |
| 327 | 20240412 | 131800 | 78246007000 | 397500 | 397000 | 397500 | 397000 | 65 |
| 328 | 20240412 | 131700 | 78220175000 | 397500 | 397500 | 397500 | 397000 | 182 |
| 329 | 20240412 | 131600 | 78147836500 | 397000 | 397500 | 397500 | 397000 | 263 |
| 330 | 20240412 | 131500 | 78043309000 | 397500 | 397500 | 397500 | 397000 | 113 |
| 331 | 20240412 | 131400 | 77998405000 | 397000 | 397500 | 397500 | 397000 | 350 |
| 332 | 20240412 | 131300 | 77859311000 | 397500 | 397500 | 397500 | 397000 | 181 |
| 333 | 20240412 | 131200 | 77787375500 | 397500 | 397500 | 397500 | 397000 | 69 |
| 334 | 20240412 | 131100 | 77759949500 | 397500 | 397000 | 397500 | 397000 | 257 |
| 335 | 20240412 | 131000 | 77657894500 | 397000 | 397500 | 397500 | 397000 | 61 |
| 336 | 20240412 | 130900 | 77633663500 | 397500 | 397500 | 397500 | 397000 | 362 |
| 337 | 20240412 | 130800 | 77489857000 | 397500 | 397500 | 397500 | 397000 | 81 |
| 338 | 20240412 | 130700 | 77457687000 | 397500 | 397500 | 397500 | 397000 | 451 |
| 339 | 20240412 | 130600 | 77278630500 | 397500 | 397500 | 397500 | 397000 | 333 |
| 340 | 20240412 | 130500 | 77146399500 | 397500 | 397500 | 397500 | 397000 | 143 |
| 341 | 20240412 | 130400 | 77089573000 | 397500 | 397000 | 397500 | 397000 | 71 |
| 342 | 20240412 | 130300 | 77061376000 | 397000 | 397000 | 397500 | 396500 | 348 |
| 343 | 20240412 | 130200 | 76923213000 | 397000 | 396500 | 397000 | 396000 | 2339 |
| 344 | 20240412 | 130100 | 75995470500 | 396000 | 396000 | 396500 | 396000 | 436 |
| 345 | 20240412 | 130000 | 75822756500 | 396500 | 396500 | 396500 | 396000 | 155 |
| 346 | 20240412 | 125900 | 75761320500 | 396500 | 396500 | 396500 | 396000 | 267 |
| 347 | 20240412 | 125800 | 75655497500 | 396500 | 396500 | 396500 | 396000 | 248 |
| 348 | 20240412 | 125700 | 75557259500 | 396000 | 396500 | 396500 | 396000 | 242 |
| 349 | 20240412 | 125600 | 75461383000 | 396000 | 396000 | 396500 | 396000 | 593 |
| 350 | 20240412 | 125500 | 75226541500 | 396000 | 396500 | 396500 | 396000 | 2556 |
| 351 | 20240412 | 125400 | 74214336000 | 396000 | 396000 | 396500 | 396000 | 1162 |
| 352 | 20240412 | 125300 | 73754155500 | 396000 | 396000 | 396500 | 396000 | 166 |
| 353 | 20240412 | 125200 | 73688394000 | 396000 | 396500 | 396500 | 396000 | 129 |
| 354 | 20240412 | 125100 | 73637279500 | 396500 | 397000 | 397000 | 396000 | 2341 |
| 355 | 20240412 | 125000 | 72709086000 | 396500 | 396500 | 397000 | 396500 | 448 |
| 356 | 20240412 | 124900 | 72531443500 | 397000 | 397000 | 397000 | 396500 | 257 |
| 357 | 20240412 | 124800 | 72429483500 | 397000 | 397000 | 397000 | 396500 | 563 |
| 358 | 20240412 | 124700 | 72206247000 | 397000 | 397000 | 397000 | 396500 | 223 |
| 359 | 20240412 | 124600 | 72117816500 | 397000 | 397000 | 397000 | 396500 | 158 |
| 360 | 20240412 | 124500 | 72055130500 | 396500 | 396500 | 397000 | 396500 | 1160 |
| 361 | 20240412 | 124400 | 71595137000 | 396500 | 397000 | 397000 | 396500 | 197 |
| 362 | 20240412 | 124300 | 71516947000 | 397000 | 397000 | 397000 | 396500 | 310 |
| 363 | 20240412 | 124200 | 71393921500 | 396500 | 397000 | 397000 | 396500 | 508 |
| 364 | 20240412 | 124100 | 71192450500 | 397000 | 397000 | 397000 | 396500 | 109 |
| 365 | 20240412 | 124000 | 71149220500 | 396500 | 396500 | 397000 | 396500 | 98 |
| 366 | 20240412 | 123900 | 71110350000 | 397000 | 396500 | 397000 | 396500 | 204 |
| 367 | 20240412 | 123800 | 71029412500 | 396500 | 397000 | 397000 | 396500 | 95 |
| 368 | 20240412 | 123700 | 70991731000 | 396500 | 397000 | 397500 | 396500 | 715 |
| 369 | 20240412 | 123600 | 70707870000 | 397500 | 397000 | 397500 | 397000 | 171 |
| 370 | 20240412 | 123500 | 70639966000 | 397000 | 397500 | 397500 | 397000 | 198 |
| 371 | 20240412 | 123400 | 70561347000 | 397500 | 397000 | 397500 | 397000 | 331 |
| 372 | 20240412 | 123300 | 70429936000 | 397500 | 397000 | 397500 | 397000 | 62 |
| 373 | 20240412 | 123200 | 70405318500 | 397000 | 397500 | 397500 | 397000 | 771 |
| 374 | 20240412 | 123100 | 70099136000 | 397500 | 396500 | 397500 | 396500 | 656 |
| 375 | 20240412 | 123000 | 69838723000 | 397000 | 397000 | 397000 | 396500 | 387 |
| 376 | 20240412 | 122900 | 69685101500 | 397000 | 397000 | 397000 | 396500 | 127 |
| 377 | 20240412 | 122800 | 69634689000 | 397000 | 396500 | 397000 | 396500 | 275 |
| 378 | 20240412 | 122700 | 69525566000 | 396500 | 396500 | 397000 | 396500 | 248 |
| 379 | 20240412 | 122600 | 69427199500 | 396500 | 397000 | 397000 | 396500 | 107 |
| 380 | 20240412 | 122500 | 69384742000 | 397000 | 397000 | 397000 | 396500 | 103 |
| 381 | 20240412 | 122400 | 69343891500 | 397000 | 396500 | 397000 | 396000 | 729 |
| 382 | 20240412 | 122300 | 69054866000 | 396500 | 396500 | 397000 | 396500 | 3112 |
| 383 | 20240412 | 122200 | 67820952000 | 396500 | 397500 | 397500 | 396500 | 8255 |
| 384 | 20240412 | 122100 | 64543975000 | 397000 | 397000 | 397500 | 397000 | 329 |
| 385 | 20240412 | 122000 | 64413292500 | 397000 | 397500 | 397500 | 397000 | 224 |
| 386 | 20240412 | 121900 | 64324298000 | 397000 | 397500 | 397500 | 397000 | 292 |
| 387 | 20240412 | 121800 | 64208347500 | 397500 | 397000 | 397500 | 397000 | 225 |
| 388 | 20240412 | 121700 | 64118981000 | 397000 | 397000 | 397500 | 397000 | 228 |
| 389 | 20240412 | 121600 | 64028430500 | 397000 | 397000 | 397500 | 397000 | 243 |
| 390 | 20240412 | 121500 | 63931913500 | 397000 | 397500 | 397500 | 397000 | 526 |
| 391 | 20240412 | 121400 | 63723068500 | 397500 | 397500 | 397500 | 397000 | 155 |
| 392 | 20240412 | 121300 | 63661512500 | 397500 | 397500 | 397500 | 397000 | 355 |
| 393 | 20240412 | 121200 | 63520539500 | 397500 | 397000 | 397500 | 397000 | 485 |
| 394 | 20240412 | 121100 | 63327963000 | 397000 | 397500 | 397500 | 397000 | 1409 |
| 395 | 20240412 | 121000 | 62768560000 | 397500 | 397000 | 397500 | 397000 | 261 |
| 396 | 20240412 | 120900 | 62664895500 | 397500 | 397500 | 397500 | 397000 | 952 |
| 397 | 20240412 | 120800 | 62286917500 | 397000 | 397000 | 397500 | 397000 | 320 |
| 398 | 20240412 | 120700 | 62159790500 | 397000 | 397500 | 397500 | 397000 | 657 |
| 399 | 20240412 | 120600 | 61898913500 | 397000 | 397500 | 397500 | 397000 | 329 |
| 400 | 20240412 | 120500 | 61768284000 | 397500 | 397500 | 397500 | 397000 | 3677 |
| 401 | 20240412 | 120400 | 60306791500 | 397500 | 398000 | 398000 | 397500 | 965 |
| 402 | 20240412 | 120300 | 59923121500 | 398000 | 398000 | 398000 | 397500 | 222 |
| 403 | 20240412 | 120200 | 59834843500 | 398000 | 398000 | 398000 | 397500 | 220 |
| 404 | 20240412 | 120100 | 59747356500 | 398000 | 397500 | 398000 | 397500 | 726 |
| 405 | 20240412 | 120000 | 59458722000 | 398000 | 398000 | 398000 | 397500 | 298 |
| 406 | 20240412 | 115900 | 59340250500 | 398000 | 398000 | 398000 | 397500 | 195 |
| 407 | 20240412 | 115800 | 59262728500 | 397500 | 397500 | 398000 | 397500 | 209 |
| 408 | 20240412 | 115700 | 59179636500 | 398000 | 397500 | 398000 | 397500 | 403 |
| 409 | 20240412 | 115600 | 59019429000 | 398000 | 398000 | 398000 | 397500 | 130 |
| 410 | 20240412 | 115500 | 58967725500 | 398000 | 398000 | 398000 | 397500 | 411 |
| 411 | 20240412 | 115400 | 58804279500 | 398000 | 398000 | 398000 | 397500 | 246 |
| 412 | 20240412 | 115300 | 58706405500 | 398000 | 398000 | 398000 | 397500 | 174 |
| 413 | 20240412 | 115200 | 58637218000 | 398000 | 398000 | 398000 | 397500 | 165 |
| 414 | 20240412 | 115100 | 58571559000 | 398000 | 398500 | 398500 | 397500 | 1449 |
| 415 | 20240412 | 115000 | 57994839500 | 398500 | 398500 | 398500 | 398000 | 703 |
| 416 | 20240412 | 114900 | 57714942500 | 398500 | 398500 | 398500 | 398000 | 151 |
| 417 | 20240412 | 114800 | 57654794000 | 398500 | 398500 | 398500 | 398000 | 254 |
| 418 | 20240412 | 114700 | 57553681000 | 398500 | 398000 | 398500 | 398000 | 1114 |
| 419 | 20240412 | 114600 | 57110282000 | 398000 | 398000 | 398500 | 398000 | 528 |
| 420 | 20240412 | 114500 | 56900053500 | 398500 | 398500 | 398500 | 398000 | 702 |
| 421 | 20240412 | 114400 | 56620591500 | 398500 | 398500 | 398500 | 398000 | 134 |
| 422 | 20240412 | 114300 | 56567225000 | 398000 | 398500 | 398500 | 398000 | 154 |
| 423 | 20240412 | 114200 | 56505876500 | 398500 | 398500 | 398500 | 398000 | 124 |
| 424 | 20240412 | 114100 | 56456502500 | 398000 | 398500 | 398500 | 398000 | 253 |
| 425 | 20240412 | 114000 | 56355774500 | 398500 | 398500 | 398500 | 398000 | 359 |
| 426 | 20240412 | 113900 | 56212843500 | 398000 | 398000 | 398500 | 398000 | 184 |
| 427 | 20240412 | 113800 | 56139529000 | 398500 | 399000 | 399000 | 398000 | 1742 |
| 428 | 20240412 | 113700 | 55445380000 | 399000 | 399000 | 399000 | 398500 | 170 |
| 429 | 20240412 | 113600 | 55377601000 | 399000 | 399000 | 399000 | 398500 | 183 |
| 430 | 20240412 | 113500 | 55304626500 | 399000 | 399000 | 399000 | 398500 | 162 |
| 431 | 20240412 | 113400 | 55240040000 | 398500 | 399000 | 399000 | 398500 | 342 |
| 432 | 20240412 | 113300 | 55103644500 | 398500 | 399000 | 399500 | 398500 | 972 |
| 433 | 20240412 | 113200 | 54715808500 | 399500 | 399000 | 399500 | 399000 | 133 |
| 434 | 20240412 | 113100 | 54662714000 | 399000 | 399500 | 399500 | 399000 | 349 |
| 435 | 20240412 | 113000 | 54523440000 | 399000 | 400000 | 400000 | 399000 | 1505 |
| 436 | 20240412 | 112900 | 53922379500 | 400000 | 400000 | 400000 | 399500 | 182 |
| 437 | 20240412 | 112800 | 53849664500 | 400000 | 400500 | 400500 | 399500 | 422 |
| 438 | 20240412 | 112700 | 53680927500 | 400000 | 400000 | 400500 | 400000 | 697 |
| 439 | 20240412 | 112600 | 53402071000 | 400500 | 400000 | 400500 | 400000 | 300 |
| 440 | 20240412 | 112500 | 53281995000 | 400000 | 400500 | 400500 | 400000 | 154 |
| 441 | 20240412 | 112400 | 53220382500 | 400500 | 400500 | 400500 | 400000 | 59 |
| 442 | 20240412 | 112300 | 53196760000 | 400500 | 400500 | 400500 | 400000 | 152 |
| 443 | 20240412 | 112200 | 53135952000 | 400500 | 399500 | 400500 | 399500 | 706 |
| 444 | 20240412 | 112100 | 52853556500 | 400000 | 400000 | 400000 | 399500 | 892 |
| 445 | 20240412 | 112000 | 52496768000 | 400000 | 400000 | 400000 | 399500 | 196 |
| 446 | 20240412 | 111900 | 52418427000 | 400000 | 399500 | 400000 | 399500 | 103 |
| 447 | 20240412 | 111800 | 52377264000 | 400000 | 399500 | 400000 | 399500 | 60 |
| 448 | 20240412 | 111700 | 52353270000 | 400000 | 400500 | 400500 | 399500 | 1576 |
| 449 | 20240412 | 111600 | 51722986500 | 400500 | 400500 | 400500 | 400000 | 91 |
| 450 | 20240412 | 111500 | 51686555500 | 400000 | 400500 | 400500 | 400000 | 86 |
| 451 | 20240412 | 111400 | 51652129000 | 400500 | 400500 | 400500 | 400000 | 196 |
| 452 | 20240412 | 111300 | 51573702500 | 400500 | 400000 | 400500 | 400000 | 246 |
| 453 | 20240412 | 111200 | 51475197000 | 400500 | 400000 | 400500 | 400000 | 159 |
| 454 | 20240412 | 111100 | 51411529000 | 400000 | 400500 | 400500 | 400000 | 350 |
| 455 | 20240412 | 111000 | 51271406500 | 400000 | 399500 | 400500 | 399500 | 406 |
| 456 | 20240412 | 110900 | 51109013000 | 400000 | 400000 | 400000 | 399500 | 150 |
| 457 | 20240412 | 110800 | 51049015000 | 400000 | 399500 | 400000 | 399500 | 220 |
| 458 | 20240412 | 110700 | 50961075500 | 400000 | 399500 | 400000 | 399500 | 212 |
| 459 | 20240412 | 110600 | 50876367000 | 400000 | 400000 | 400000 | 399500 | 894 |
| 460 | 20240412 | 110500 | 50518788000 | 399500 | 399500 | 400000 | 399500 | 151 |
| 461 | 20240412 | 110400 | 50458434000 | 400000 | 399500 | 400000 | 399500 | 294 |
| 462 | 20240412 | 110300 | 50340967000 | 399500 | 399500 | 399500 | 399000 | 1199 |
| 463 | 20240412 | 110200 | 49861982000 | 399500 | 399000 | 399500 | 399000 | 308 |
| 464 | 20240412 | 110100 | 49738996000 | 399500 | 399500 | 399500 | 399000 | 322 |
| 465 | 20240412 | 110000 | 49610475000 | 399500 | 399500 | 399500 | 399000 | 196 |
| 466 | 20240412 | 105900 | 49532253000 | 399500 | 399500 | 399500 | 399000 | 384 |
| 467 | 20240412 | 105800 | 49378965000 | 399500 | 399500 | 399500 | 399000 | 261 |
| 468 | 20240412 | 105700 | 49274815500 | 399500 | 399500 | 399500 | 399000 | 39 |
| 469 | 20240412 | 105600 | 49259244000 | 399500 | 399000 | 399500 | 398500 | 297 |
| 470 | 20240412 | 105500 | 49140754500 | 399000 | 399000 | 399000 | 398500 | 285 |
| 471 | 20240412 | 105400 | 49027044500 | 399000 | 399000 | 399000 | 398500 | 84 |
| 472 | 20240412 | 105300 | 48993540000 | 398500 | 399500 | 399500 | 398500 | 968 |
| 473 | 20240412 | 105200 | 48607414500 | 399500 | 399500 | 399500 | 399000 | 194 |
| 474 | 20240412 | 105100 | 48530000500 | 399000 | 399500 | 399500 | 399000 | 283 |
| 475 | 20240412 | 105000 | 48417037000 | 399500 | 399500 | 399500 | 399000 | 361 |
| 476 | 20240412 | 104900 | 48272981000 | 399500 | 398500 | 399500 | 398500 | 1237 |
| 477 | 20240412 | 104800 | 47779769500 | 398000 | 398500 | 398500 | 398000 | 126 |
| 478 | 20240412 | 104700 | 47729595500 | 398500 | 398500 | 398500 | 398000 | 510 |
| 479 | 20240412 | 104600 | 47526565500 | 398000 | 398500 | 398500 | 398000 | 213 |
| 480 | 20240412 | 104500 | 47441773500 | 398500 | 398500 | 398500 | 398000 | 350 |
| 481 | 20240412 | 104400 | 47302436000 | 398000 | 398500 | 398500 | 398000 | 1687 |
| 482 | 20240412 | 104300 | 46630989500 | 398500 | 398500 | 398500 | 398000 | 105 |
| 483 | 20240412 | 104200 | 46589166500 | 398500 | 398500 | 398500 | 398000 | 215 |
| 484 | 20240412 | 104100 | 46503491500 | 398500 | 399000 | 399000 | 398000 | 1028 |
| 485 | 20240412 | 104000 | 46093905500 | 399000 | 399000 | 399000 | 398500 | 298 |
| 486 | 20240412 | 103900 | 45975126500 | 399000 | 398500 | 399000 | 398500 | 454 |
| 487 | 20240412 | 103800 | 45794194000 | 398500 | 399000 | 399500 | 398500 | 799 |
| 488 | 20240412 | 103700 | 45475480500 | 399500 | 399000 | 399500 | 399000 | 250 |
| 489 | 20240412 | 103600 | 45375723500 | 399000 | 399000 | 399500 | 399000 | 197 |
| 490 | 20240412 | 103500 | 45297114500 | 399000 | 399500 | 399500 | 399000 | 279 |
| 491 | 20240412 | 103400 | 45185788500 | 399000 | 399500 | 399500 | 399000 | 330 |
| 492 | 20240412 | 103300 | 45054114000 | 399500 | 399000 | 399500 | 399000 | 156 |
| 493 | 20240412 | 103200 | 44991848000 | 399500 | 399000 | 399500 | 398500 | 876 |
| 494 | 20240412 | 103100 | 44642327500 | 398500 | 398500 | 399000 | 398500 | 211 |
| 495 | 20240412 | 103000 | 44558177500 | 399000 | 399000 | 399000 | 398500 | 322 |
| 496 | 20240412 | 102900 | 44429806500 | 399000 | 399000 | 399000 | 398500 | 210 |
| 497 | 20240412 | 102800 | 44346038500 | 399000 | 399000 | 399500 | 398500 | 1185 |
| 498 | 20240412 | 102700 | 43873226000 | 399000 | 399500 | 399500 | 399000 | 209 |
| 499 | 20240412 | 102600 | 43789788000 | 399500 | 399000 | 399500 | 399000 | 99 |
| 500 | 20240412 | 102500 | 43750258500 | 399000 | 399000 | 399500 | 399000 | 154 |
| 501 | 20240412 | 102400 | 43688789500 | 399000 | 399500 | 399500 | 399000 | 119 |
| 502 | 20240412 | 102300 | 43641290000 | 399500 | 399500 | 400000 | 399000 | 937 |
| 503 | 20240412 | 102200 | 43266968000 | 399500 | 400000 | 400000 | 399500 | 713 |
| 504 | 20240412 | 102100 | 42982105500 | 400000 | 399500 | 400000 | 399000 | 491 |
| 505 | 20240412 | 102000 | 42785963500 | 399500 | 400000 | 400000 | 399000 | 529 |
| 506 | 20240412 | 101900 | 42574607000 | 399500 | 400000 | 400500 | 399500 | 1269 |
| 507 | 20240412 | 101800 | 42067094500 | 400500 | 400500 | 400500 | 400000 | 250 |
| 508 | 20240412 | 101700 | 41967033000 | 400500 | 400500 | 401000 | 400000 | 527 |
| 509 | 20240412 | 101600 | 41755960000 | 400500 | 400500 | 401000 | 400500 | 573 |
| 510 | 20240412 | 101500 | 41526472000 | 400000 | 400500 | 400500 | 400000 | 1603 |
| 511 | 20240412 | 101400 | 40884873500 | 400500 | 400000 | 401000 | 399500 | 1859 |
| 512 | 20240412 | 101300 | 40140745500 | 399500 | 399500 | 400000 | 399500 | 990 |
| 513 | 20240412 | 101200 | 39745129500 | 399500 | 399000 | 399500 | 399000 | 418 |
| 514 | 20240412 | 101100 | 39578221000 | 399500 | 399500 | 399500 | 399000 | 254 |
| 515 | 20240412 | 101000 | 39476789000 | 399500 | 398500 | 399500 | 398500 | 1297 |
| 516 | 20240412 | 100900 | 38959236500 | 398500 | 398500 | 399000 | 398500 | 322 |
| 517 | 20240412 | 100800 | 38830864000 | 399000 | 399000 | 399000 | 398500 | 540 |
| 518 | 20240412 | 100700 | 38615652500 | 399000 | 398500 | 399000 | 398500 | 157 |
| 519 | 20240412 | 100600 | 38553019500 | 398500 | 399000 | 399000 | 398500 | 117 |
| 520 | 20240412 | 100500 | 38506362500 | 399000 | 398000 | 399000 | 398000 | 1546 |
| 521 | 20240412 | 100400 | 37890019000 | 398000 | 398000 | 398500 | 398000 | 275 |
| 522 | 20240412 | 100300 | 37780527000 | 398500 | 398500 | 398500 | 398000 | 230 |
| 523 | 20240412 | 100200 | 37688940000 | 398500 | 399000 | 399000 | 398500 | 1068 |
| 524 | 20240412 | 100100 | 37263299500 | 399000 | 399000 | 399000 | 398500 | 167 |
| 525 | 20240412 | 100000 | 37196708500 | 398500 | 398500 | 399000 | 398500 | 110 |
| 526 | 20240412 | 095900 | 37152861500 | 398500 | 398000 | 398500 | 397500 | 802 |
| 527 | 20240412 | 095800 | 36833542000 | 398000 | 398000 | 398000 | 397500 | 974 |
| 528 | 20240412 | 095700 | 36446027000 | 397500 | 397500 | 398000 | 397500 | 282 |
| 529 | 20240412 | 095600 | 36333824500 | 397500 | 397500 | 398000 | 397500 | 333 |
| 530 | 20240412 | 095500 | 36201346500 | 397500 | 398000 | 398000 | 397500 | 1264 |
| 531 | 20240412 | 095400 | 35698430500 | 398000 | 398000 | 398500 | 398000 | 456 |
| 532 | 20240412 | 095300 | 35516918000 | 398500 | 397500 | 398500 | 397500 | 854 |
| 533 | 20240412 | 095200 | 35177146000 | 397500 | 397500 | 398000 | 397500 | 235 |
| 534 | 20240412 | 095100 | 35083672500 | 397500 | 398000 | 398000 | 397500 | 240 |
| 535 | 20240412 | 095000 | 34988229500 | 397500 | 398500 | 398500 | 397500 | 1218 |
| 536 | 20240412 | 094900 | 34503465000 | 398500 | 398500 | 398500 | 398000 | 221 |
| 537 | 20240412 | 094800 | 34415493500 | 398500 | 398000 | 398500 | 398000 | 1219 |
| 538 | 20240412 | 094700 | 33930327500 | 398000 | 397500 | 398000 | 397500 | 560 |
| 539 | 20240412 | 094600 | 33707630500 | 398000 | 397500 | 398000 | 397500 | 738 |
| 540 | 20240412 | 094500 | 33414079500 | 397500 | 398000 | 398000 | 397500 | 425 |
| 541 | 20240412 | 094400 | 33245041000 | 398000 | 398000 | 398500 | 397500 | 715 |
| 542 | 20240412 | 094300 | 32960465500 | 398000 | 398500 | 398500 | 398000 | 249 |
| 543 | 20240412 | 094200 | 32861299000 | 398500 | 397500 | 399000 | 397500 | 1086 |
| 544 | 20240412 | 094100 | 32429062000 | 398000 | 398000 | 398000 | 397500 | 970 |
| 545 | 20240412 | 094000 | 32043068000 | 398000 | 397500 | 398000 | 397500 | 794 |
| 546 | 20240412 | 093900 | 31727106500 | 397500 | 398500 | 398500 | 397500 | 1370 |
| 547 | 20240412 | 093800 | 31181979500 | 398500 | 399000 | 399000 | 398000 | 908 |
| 548 | 20240412 | 093700 | 30820253500 | 399000 | 398500 | 399000 | 398500 | 253 |
| 549 | 20240412 | 093600 | 30719412500 | 399000 | 399000 | 399500 | 398500 | 585 |
| 550 | 20240412 | 093500 | 30486135000 | 399500 | 399500 | 399500 | 399000 | 1076 |
| 551 | 20240412 | 093400 | 30056706000 | 399500 | 399000 | 399500 | 398500 | 645 |
| 552 | 20240412 | 093300 | 29799360500 | 399000 | 398000 | 399000 | 398000 | 596 |
| 553 | 20240412 | 093200 | 29561888000 | 398500 | 398000 | 398500 | 398000 | 381 |
| 554 | 20240412 | 093100 | 29410199500 | 398000 | 397500 | 398000 | 397000 | 2592 |
| 555 | 20240412 | 093000 | 28379474000 | 397500 | 397000 | 397500 | 397000 | 1473 |
| 556 | 20240412 | 092900 | 27794463500 | 397000 | 397500 | 397500 | 397000 | 799 |
| 557 | 20240412 | 092800 | 27477081500 | 397500 | 397500 | 397500 | 397000 | 628 |
| 558 | 20240412 | 092700 | 27227701000 | 397500 | 397500 | 397500 | 397000 | 580 |
| 559 | 20240412 | 092600 | 26997228000 | 397500 | 397500 | 397500 | 397000 | 1006 |
| 560 | 20240412 | 092500 | 26597472500 | 397500 | 398500 | 398500 | 397000 | 2780 |
| 561 | 20240412 | 092400 | 25491698500 | 398000 | 398500 | 399000 | 398000 | 563 |
| 562 | 20240412 | 092300 | 25267494500 | 398500 | 398500 | 398500 | 398000 | 1416 |
| 563 | 20240412 | 092200 | 24703255500 | 398500 | 397000 | 398500 | 397000 | 3102 |
| 564 | 20240412 | 092100 | 23469950000 | 397000 | 397500 | 397500 | 397000 | 534 |
| 565 | 20240412 | 092000 | 23257886500 | 397500 | 397500 | 398000 | 397000 | 2023 |
| 566 | 20240412 | 091900 | 22453730500 | 398000 | 398000 | 398000 | 397500 | 1247 |
| 567 | 20240412 | 091800 | 21957994500 | 398000 | 398000 | 398500 | 397500 | 2538 |
| 568 | 20240412 | 091700 | 20947857500 | 398500 | 399000 | 399000 | 398000 | 2411 |
| 569 | 20240412 | 091600 | 19987444000 | 399000 | 399000 | 399000 | 398500 | 957 |
| 570 | 20240412 | 091500 | 19605669500 | 399000 | 398500 | 399000 | 398000 | 1498 |
| 571 | 20240412 | 091400 | 19008118000 | 398500 | 399500 | 400000 | 398500 | 10642 |
| 572 | 20240412 | 091300 | 14759274000 | 399500 | 399500 | 400000 | 399000 | 874 |
| 573 | 20240412 | 091200 | 14410111500 | 399500 | 399500 | 400000 | 399500 | 1400 |
| 574 | 20240412 | 091100 | 13850757000 | 399000 | 399500 | 399500 | 399000 | 1443 |
| 575 | 20240412 | 091000 | 13274439500 | 399000 | 400000 | 400000 | 399000 | 619 |
| 576 | 20240412 | 090900 | 13027269000 | 399500 | 399500 | 400000 | 399000 | 1647 |
| 577 | 20240412 | 090800 | 12369299500 | 399500 | 400000 | 400000 | 399000 | 2405 |
| 578 | 20240412 | 090700 | 11408477000 | 400000 | 400000 | 400500 | 399500 | 2286 |
| 579 | 20240412 | 090600 | 10494059500 | 399500 | 399000 | 400500 | 399000 | 1774 |
| 580 | 20240412 | 090500 | 9785028000 | 399000 | 400500 | 400500 | 398500 | 5723 |
| 581 | 20240412 | 090400 | 7498367500 | 401000 | 401500 | 401500 | 400500 | 2181 |
| 582 | 20240412 | 090300 | 6624224000 | 401500 | 401500 | 402000 | 401000 | 1224 |
| 583 | 20240412 | 090200 | 6132895000 | 401500 | 402000 | 402500 | 401000 | 1852 |
| 584 | 20240412 | 090100 | 5388666500 | 402000 | 402000 | 402500 | 401500 | 2988 |
| 585 | 20240412 | 090000 | 4187690000 | 402500 | 404500 | 405000 | 402000 | 10326 |