37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 192200 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 138131 |
| 3 | 20240411 | 192100 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 4 | 20240411 | 192000 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 5 | 20240411 | 191900 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 6 | 20240411 | 191800 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 7 | 20240411 | 191700 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 8 | 20240411 | 191600 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 9 | 20240411 | 191500 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 10 | 20240411 | 191400 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 11 | 20240411 | 191300 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 12 | 20240411 | 191200 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 13 | 20240411 | 191100 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 14 | 20240411 | 191000 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 15 | 20240411 | 190900 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 16 | 20240411 | 190800 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 17 | 20240411 | 190700 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 18 | 20240411 | 190600 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 19 | 20240411 | 190500 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 20 | 20240411 | 190400 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 21 | 20240411 | 190300 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 22 | 20240411 | 190200 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 23 | 20240411 | 190100 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 24 | 20240411 | 190000 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 25 | 20240411 | 185900 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 26 | 20240411 | 185800 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 27 | 20240411 | 185700 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 28 | 20240411 | 185600 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 29 | 20240411 | 185500 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 30 | 20240411 | 185400 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 31 | 20240411 | 185300 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 32 | 20240411 | 185200 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 138131 |
| 33 | 20240411 | 185100 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 34 | 20240411 | 185000 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 35 | 20240411 | 184900 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 36 | 20240411 | 184800 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 37 | 20240411 | 184700 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 38 | 20240411 | 184600 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 39 | 20240411 | 184500 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 40 | 20240411 | 184400 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 41 | 20240411 | 184300 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 42 | 20240411 | 184200 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 43 | 20240411 | 184100 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 44 | 20240411 | 184000 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 45 | 20240411 | 183900 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 46 | 20240411 | 183800 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 47 | 20240411 | 183700 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 48 | 20240411 | 183600 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 49 | 20240411 | 183500 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 50 | 20240411 | 183400 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 51 | 20240411 | 183300 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 52 | 20240411 | 183200 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 53 | 20240411 | 183100 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 54 | 20240411 | 183000 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 55 | 20240411 | 182900 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 56 | 20240411 | 182800 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 57 | 20240411 | 182700 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 58 | 20240411 | 182600 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 59 | 20240411 | 182500 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 60 | 20240411 | 182400 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 61 | 20240411 | 182300 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 62 | 20240411 | 182200 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 138131 |
| 63 | 20240411 | 182100 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 64 | 20240411 | 182000 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 65 | 20240411 | 181900 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 66 | 20240411 | 181800 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 67 | 20240411 | 181700 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 68 | 20240411 | 181600 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 69 | 20240411 | 181500 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 70 | 20240411 | 181400 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 71 | 20240411 | 181300 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 72 | 20240411 | 181200 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 73 | 20240411 | 181100 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 74 | 20240411 | 181000 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 75 | 20240411 | 180900 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 76 | 20240411 | 180800 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 77 | 20240411 | 180700 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 78 | 20240411 | 180600 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 79 | 20240411 | 180500 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 80 | 20240411 | 180400 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 81 | 20240411 | 180300 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 82 | 20240411 | 180200 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 83 | 20240411 | 180100 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 84 | 20240411 | 180000 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 85 | 20240411 | 175900 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 86 | 20240411 | 175800 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 87 | 20240411 | 175700 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 88 | 20240411 | 175600 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 89 | 20240411 | 175500 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 90 | 20240411 | 175400 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 91 | 20240411 | 175300 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 92 | 20240411 | 175200 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 138131 |
| 93 | 20240411 | 175100 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 94 | 20240411 | 175000 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 95 | 20240411 | 174900 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 96 | 20240411 | 174800 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 97 | 20240411 | 174700 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 98 | 20240411 | 174600 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 99 | 20240411 | 174500 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 100 | 20240411 | 174400 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 101 | 20240411 | 174300 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 102 | 20240411 | 174200 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 103 | 20240411 | 174100 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 104 | 20240411 | 174000 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 105 | 20240411 | 173900 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 106 | 20240411 | 173800 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 107 | 20240411 | 173700 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 108 | 20240411 | 173600 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 109 | 20240411 | 173500 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 110 | 20240411 | 173400 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 111 | 20240411 | 173300 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 112 | 20240411 | 173200 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 113 | 20240411 | 173100 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 114 | 20240411 | 173000 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 115 | 20240411 | 172900 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 116 | 20240411 | 172800 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 117 | 20240411 | 172700 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 118 | 20240411 | 172600 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 119 | 20240411 | 172500 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 120 | 20240411 | 172400 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 121 | 20240411 | 172300 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 122 | 20240411 | 172200 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 138131 |
| 123 | 20240411 | 172100 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 124 | 20240411 | 172000 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 125 | 20240411 | 171900 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 126 | 20240411 | 171800 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 127 | 20240411 | 171700 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 128 | 20240411 | 171600 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 129 | 20240411 | 171500 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 130 | 20240411 | 171400 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 131 | 20240411 | 171300 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 132 | 20240411 | 171200 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 133 | 20240411 | 171100 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 134 | 20240411 | 171000 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 135 | 20240411 | 170900 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 136 | 20240411 | 170800 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 137 | 20240411 | 170700 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 138 | 20240411 | 170600 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 139 | 20240411 | 170500 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 140 | 20240411 | 170400 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 141 | 20240411 | 170300 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 142 | 20240411 | 170200 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 143 | 20240411 | 170100 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 144 | 20240411 | 170000 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 145 | 20240411 | 165900 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 146 | 20240411 | 165800 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 147 | 20240411 | 165700 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 148 | 20240411 | 165600 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 149 | 20240411 | 165500 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 150 | 20240411 | 165400 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 151 | 20240411 | 165300 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 152 | 20240411 | 165200 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 138131 |
| 153 | 20240411 | 165100 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 154 | 20240411 | 165000 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 155 | 20240411 | 164900 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 156 | 20240411 | 164800 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 157 | 20240411 | 164700 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 158 | 20240411 | 164600 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 159 | 20240411 | 164500 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 160 | 20240411 | 164400 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 161 | 20240411 | 164300 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 162 | 20240411 | 164200 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 163 | 20240411 | 164100 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 164 | 20240411 | 164000 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 165 | 20240411 | 163900 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 166 | 20240411 | 163800 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 167 | 20240411 | 163700 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 168 | 20240411 | 163600 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 169 | 20240411 | 163500 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 170 | 20240411 | 163400 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 171 | 20240411 | 163300 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 172 | 20240411 | 163200 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 173 | 20240411 | 163100 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 174 | 20240411 | 163000 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 175 | 20240411 | 162900 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 176 | 20240411 | 162800 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 177 | 20240411 | 162700 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 178 | 20240411 | 162600 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 179 | 20240411 | 162500 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 180 | 20240411 | 162400 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 181 | 20240411 | 162300 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 182 | 20240411 | 162200 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 138131 |
| 183 | 20240411 | 162100 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 184 | 20240411 | 162000 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 185 | 20240411 | 161900 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 186 | 20240411 | 161800 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 187 | 20240411 | 161700 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 188 | 20240411 | 161600 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 189 | 20240411 | 161500 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 190 | 20240411 | 161400 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 191 | 20240411 | 161300 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 192 | 20240411 | 161200 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 193 | 20240411 | 161100 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 194 | 20240411 | 161000 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 195 | 20240411 | 160900 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 196 | 20240411 | 160800 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 197 | 20240411 | 160700 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 198 | 20240411 | 160600 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 199 | 20240411 | 160500 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 200 | 20240411 | 160400 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 201 | 20240411 | 160300 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 202 | 20240411 | 160200 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 203 | 20240411 | 160100 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 204 | 20240411 | 160000 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 205 | 20240411 | 155900 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 206 | 20240411 | 155800 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 207 | 20240411 | 155700 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 208 | 20240411 | 155600 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 209 | 20240411 | 155500 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 210 | 20240411 | 155400 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 211 | 20240411 | 155300 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 212 | 20240411 | 155200 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 138131 |
| 213 | 20240411 | 155100 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 214 | 20240411 | 155000 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 215 | 20240411 | 154900 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 216 | 20240411 | 154800 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 217 | 20240411 | 154700 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 218 | 20240411 | 154600 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 219 | 20240411 | 154500 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 220 | 20240411 | 154400 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 221 | 20240411 | 154300 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 222 | 20240411 | 154200 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 223 | 20240411 | 154100 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 224 | 20240411 | 154000 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 225 | 20240411 | 153900 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 226 | 20240411 | 153800 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 227 | 20240411 | 153700 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 228 | 20240411 | 153600 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 229 | 20240411 | 153500 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 230 | 20240411 | 153400 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 231 | 20240411 | 153300 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 232 | 20240411 | 153200 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 233 | 20240411 | 153100 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 234 | 20240411 | 153000 | 182637054000 | 387000 | 387000 | 387000 | 387000 | 138131 |
| 235 | 20240411 | 152900 | 129180357000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 236 | 20240411 | 152800 | 129180357000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 237 | 20240411 | 152700 | 129180357000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 238 | 20240411 | 152600 | 129180357000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 239 | 20240411 | 152500 | 129180357000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 240 | 20240411 | 152400 | 129180357000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 241 | 20240411 | 152300 | 129180357000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 242 | 20240411 | 152200 | 129180357000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 243 | 20240411 | 152100 | 129180357000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 244 | 20240411 | 152000 | 129180357000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 245 | 20240411 | 151900 | 129180357000 | 389500 | 390000 | 390000 | 388500 | 1446 |
| 246 | 20240411 | 151800 | 128617686000 | 390000 | 389500 | 390000 | 389000 | 964 |
| 247 | 20240411 | 151700 | 128242173000 | 389500 | 390000 | 390000 | 389000 | 904 |
| 248 | 20240411 | 151600 | 127890085500 | 390000 | 390000 | 390000 | 389500 | 633 |
| 249 | 20240411 | 151500 | 127643482000 | 390000 | 388500 | 390000 | 388500 | 2285 |
| 250 | 20240411 | 151400 | 126753740000 | 389000 | 390000 | 390000 | 388500 | 2706 |
| 251 | 20240411 | 151300 | 125700433000 | 389500 | 389500 | 390000 | 389500 | 248 |
| 252 | 20240411 | 151200 | 125603808000 | 390000 | 389500 | 390000 | 389500 | 731 |
| 253 | 20240411 | 151100 | 125318885500 | 389500 | 391000 | 391000 | 389000 | 9283 |
| 254 | 20240411 | 151000 | 121699178500 | 391000 | 391000 | 391000 | 390500 | 496 |
| 255 | 20240411 | 150900 | 121505393500 | 391000 | 390500 | 391000 | 390500 | 147 |
| 256 | 20240411 | 150800 | 121447950500 | 390500 | 391000 | 391000 | 390500 | 703 |
| 257 | 20240411 | 150700 | 121173271000 | 391000 | 391000 | 391000 | 390500 | 800 |
| 258 | 20240411 | 150600 | 120860681000 | 391000 | 390500 | 391000 | 390000 | 3665 |
| 259 | 20240411 | 150500 | 119429254500 | 390500 | 390500 | 390500 | 390000 | 566 |
| 260 | 20240411 | 150400 | 119208243500 | 390500 | 390500 | 390500 | 390000 | 894 |
| 261 | 20240411 | 150300 | 118859351000 | 390500 | 390500 | 390500 | 390000 | 623 |
| 262 | 20240411 | 150200 | 118616283500 | 390500 | 390500 | 390500 | 390000 | 106 |
| 263 | 20240411 | 150100 | 118574922500 | 390500 | 391000 | 391000 | 390000 | 3738 |
| 264 | 20240411 | 150000 | 117115709000 | 391000 | 390500 | 391000 | 390500 | 1298 |
| 265 | 20240411 | 145900 | 116608782500 | 390500 | 391000 | 391000 | 390500 | 1066 |
| 266 | 20240411 | 145800 | 116192480000 | 390500 | 390500 | 391000 | 390500 | 351 |
| 267 | 20240411 | 145700 | 116055382000 | 391000 | 391500 | 391500 | 390500 | 1897 |
| 268 | 20240411 | 145600 | 115313691500 | 391500 | 391000 | 391500 | 391000 | 374 |
| 269 | 20240411 | 145500 | 115167416000 | 391000 | 391500 | 391500 | 391000 | 1113 |
| 270 | 20240411 | 145400 | 114732187000 | 391000 | 391000 | 391500 | 391000 | 378 |
| 271 | 20240411 | 145300 | 114584238000 | 391500 | 391500 | 391500 | 391000 | 90 |
| 272 | 20240411 | 145200 | 114549033500 | 391500 | 391500 | 392000 | 391000 | 4329 |
| 273 | 20240411 | 145100 | 112853595500 | 391500 | 392000 | 392000 | 391500 | 215 |
| 274 | 20240411 | 145000 | 112769360000 | 391500 | 392000 | 392000 | 391500 | 957 |
| 275 | 20240411 | 144900 | 112394357500 | 392000 | 392000 | 392000 | 391500 | 281 |
| 276 | 20240411 | 144800 | 112284245000 | 392000 | 392000 | 392000 | 391500 | 2511 |
| 277 | 20240411 | 144700 | 111300160000 | 391500 | 392000 | 392000 | 391500 | 89 |
| 278 | 20240411 | 144600 | 111265290000 | 391500 | 391500 | 392000 | 391500 | 1244 |
| 279 | 20240411 | 144500 | 110777939000 | 391500 | 392000 | 392000 | 391500 | 186 |
| 280 | 20240411 | 144400 | 110705079000 | 392000 | 392000 | 392000 | 391500 | 998 |
| 281 | 20240411 | 144300 | 110313987500 | 391500 | 392000 | 392000 | 391500 | 115 |
| 282 | 20240411 | 144200 | 110268931500 | 392000 | 391500 | 392000 | 391500 | 664 |
| 283 | 20240411 | 144100 | 110008657500 | 392000 | 392000 | 392000 | 391500 | 152 |
| 284 | 20240411 | 144000 | 109949111500 | 392000 | 392000 | 392000 | 391500 | 187 |
| 285 | 20240411 | 143900 | 109875867000 | 391500 | 392000 | 392000 | 391500 | 189 |
| 286 | 20240411 | 143800 | 109801854500 | 392000 | 392000 | 392000 | 391500 | 507 |
| 287 | 20240411 | 143700 | 109603310500 | 391500 | 392000 | 392000 | 391500 | 81 |
| 288 | 20240411 | 143600 | 109571579000 | 391500 | 391500 | 392000 | 391500 | 48 |
| 289 | 20240411 | 143500 | 109552773000 | 392000 | 392000 | 392000 | 391500 | 642 |
| 290 | 20240411 | 143400 | 109301406500 | 392000 | 391500 | 392000 | 391500 | 132 |
| 291 | 20240411 | 143300 | 109249700500 | 391500 | 391500 | 392000 | 391500 | 363 |
| 292 | 20240411 | 143200 | 109107569000 | 391500 | 392000 | 392000 | 391500 | 1778 |
| 293 | 20240411 | 143100 | 108411456000 | 391500 | 392000 | 392000 | 391500 | 228 |
| 294 | 20240411 | 143000 | 108322137500 | 391500 | 392000 | 392000 | 391500 | 160 |
| 295 | 20240411 | 142900 | 108259465000 | 392000 | 392000 | 392000 | 391500 | 208 |
| 296 | 20240411 | 142800 | 108177938000 | 392000 | 392000 | 392000 | 391500 | 589 |
| 297 | 20240411 | 142700 | 107947056000 | 392000 | 392000 | 392000 | 391500 | 107 |
| 298 | 20240411 | 142600 | 107905122000 | 392000 | 392500 | 392500 | 391500 | 1038 |
| 299 | 20240411 | 142500 | 107498251500 | 392500 | 391500 | 392500 | 391000 | 3125 |
| 300 | 20240411 | 142400 | 106274002000 | 391500 | 391500 | 391500 | 391000 | 115 |
| 301 | 20240411 | 142300 | 106228999000 | 391500 | 391000 | 391500 | 391000 | 119 |
| 302 | 20240411 | 142200 | 106182435000 | 391000 | 392000 | 392000 | 391000 | 1393 |
| 303 | 20240411 | 142100 | 105637102500 | 392000 | 392000 | 392000 | 391500 | 680 |
| 304 | 20240411 | 142000 | 105370589000 | 392000 | 391000 | 392000 | 391000 | 1566 |
| 305 | 20240411 | 141900 | 104757484500 | 391500 | 391000 | 391500 | 391000 | 142 |
| 306 | 20240411 | 141800 | 104701912500 | 391500 | 391500 | 391500 | 391000 | 212 |
| 307 | 20240411 | 141700 | 104618954000 | 391500 | 390500 | 391500 | 390500 | 1130 |
| 308 | 20240411 | 141600 | 104177100500 | 391000 | 390500 | 391000 | 390500 | 114 |
| 309 | 20240411 | 141500 | 104132554500 | 390500 | 391500 | 392000 | 390500 | 4415 |
| 310 | 20240411 | 141400 | 102404749000 | 392000 | 392000 | 392000 | 391500 | 149 |
| 311 | 20240411 | 141300 | 102346359000 | 391500 | 392000 | 392000 | 391500 | 191 |
| 312 | 20240411 | 141200 | 102271512500 | 391500 | 392000 | 392000 | 391500 | 231 |
| 313 | 20240411 | 141100 | 102181043500 | 392000 | 391500 | 392000 | 391000 | 1874 |
| 314 | 20240411 | 141000 | 101447126500 | 391500 | 391500 | 391500 | 391000 | 157 |
| 315 | 20240411 | 140900 | 101385682500 | 391500 | 391000 | 391500 | 391000 | 1388 |
| 316 | 20240411 | 140800 | 100842369000 | 391000 | 391500 | 392000 | 391000 | 1235 |
| 317 | 20240411 | 140700 | 100358877500 | 392000 | 392000 | 392000 | 391500 | 220 |
| 318 | 20240411 | 140600 | 100272723000 | 392000 | 391500 | 392000 | 391500 | 151 |
| 319 | 20240411 | 140500 | 100213549500 | 391500 | 392000 | 392000 | 391500 | 152 |
| 320 | 20240411 | 140400 | 100154001000 | 391500 | 392000 | 392000 | 391500 | 1443 |
| 321 | 20240411 | 140300 | 99588971000 | 391500 | 392000 | 392000 | 391500 | 218 |
| 322 | 20240411 | 140200 | 99503605500 | 391500 | 391500 | 392000 | 391500 | 158 |
| 323 | 20240411 | 140100 | 99441705500 | 392000 | 392000 | 392000 | 391500 | 609 |
| 324 | 20240411 | 140000 | 99203134000 | 391500 | 392000 | 392000 | 391500 | 139 |
| 325 | 20240411 | 135900 | 99148685000 | 391500 | 392000 | 392000 | 391500 | 131 |
| 326 | 20240411 | 135800 | 99097367000 | 392000 | 391500 | 392000 | 391500 | 397 |
| 327 | 20240411 | 135700 | 98941926000 | 391500 | 392000 | 392000 | 391500 | 229 |
| 328 | 20240411 | 135600 | 98852250000 | 391500 | 392000 | 392500 | 391500 | 821 |
| 329 | 20240411 | 135500 | 98530553500 | 392000 | 392000 | 392500 | 392000 | 923 |
| 330 | 20240411 | 135400 | 98168696500 | 392000 | 392500 | 392500 | 392000 | 356 |
| 331 | 20240411 | 135300 | 98029119500 | 392000 | 392500 | 392500 | 392000 | 609 |
| 332 | 20240411 | 135200 | 97790370500 | 392000 | 392500 | 392500 | 392000 | 943 |
| 333 | 20240411 | 135100 | 97420675000 | 392000 | 392000 | 392500 | 392000 | 424 |
| 334 | 20240411 | 135000 | 97254423500 | 392000 | 392500 | 392500 | 392000 | 372 |
| 335 | 20240411 | 134900 | 97108506500 | 392500 | 392000 | 392500 | 392000 | 290 |
| 336 | 20240411 | 134800 | 96994806500 | 392000 | 392000 | 392500 | 392000 | 278 |
| 337 | 20240411 | 134700 | 96885789000 | 392500 | 392000 | 392500 | 392000 | 315 |
| 338 | 20240411 | 134600 | 96762288000 | 392500 | 392500 | 392500 | 392000 | 203 |
| 339 | 20240411 | 134500 | 96682687500 | 392000 | 392500 | 392500 | 392000 | 98 |
| 340 | 20240411 | 134400 | 96644244500 | 392500 | 392500 | 392500 | 392000 | 105 |
| 341 | 20240411 | 134300 | 96603045500 | 392500 | 392000 | 392500 | 392000 | 119 |
| 342 | 20240411 | 134200 | 96556377500 | 392000 | 392000 | 392500 | 392000 | 254 |
| 343 | 20240411 | 134100 | 96456788000 | 392000 | 392500 | 392500 | 392000 | 638 |
| 344 | 20240411 | 134000 | 96206646000 | 392500 | 392500 | 393000 | 392000 | 249 |
| 345 | 20240411 | 133900 | 96108929500 | 393000 | 392000 | 393000 | 392000 | 194 |
| 346 | 20240411 | 133800 | 96032767500 | 392500 | 392500 | 393000 | 392000 | 486 |
| 347 | 20240411 | 133700 | 95842030000 | 393000 | 393000 | 393000 | 392500 | 882 |
| 348 | 20240411 | 133600 | 95495821000 | 393000 | 393000 | 393000 | 392500 | 302 |
| 349 | 20240411 | 133500 | 95377272000 | 393000 | 392500 | 393000 | 392500 | 116 |
| 350 | 20240411 | 133400 | 95331713500 | 392500 | 393000 | 393000 | 392500 | 285 |
| 351 | 20240411 | 133300 | 95219815000 | 392500 | 393000 | 393500 | 392500 | 1503 |
| 352 | 20240411 | 133200 | 94629314500 | 393000 | 393500 | 393500 | 393000 | 155 |
| 353 | 20240411 | 133100 | 94568365000 | 393500 | 394000 | 394000 | 393000 | 487 |
| 354 | 20240411 | 133000 | 94376827500 | 393500 | 394000 | 394000 | 393000 | 667 |
| 355 | 20240411 | 132900 | 94114328500 | 394000 | 394000 | 394000 | 393500 | 1153 |
| 356 | 20240411 | 132800 | 93660538000 | 394000 | 394000 | 394000 | 393500 | 205 |
| 357 | 20240411 | 132700 | 93579838500 | 393500 | 394000 | 394000 | 393500 | 185 |
| 358 | 20240411 | 132600 | 93507009000 | 394000 | 394000 | 394000 | 393500 | 903 |
| 359 | 20240411 | 132500 | 93151633500 | 393500 | 393500 | 394000 | 393500 | 113 |
| 360 | 20240411 | 132400 | 93107131000 | 393500 | 394000 | 394000 | 393500 | 76 |
| 361 | 20240411 | 132300 | 93077198000 | 394000 | 393500 | 394000 | 393500 | 120 |
| 362 | 20240411 | 132200 | 93029921500 | 394000 | 394000 | 394000 | 393500 | 57 |
| 363 | 20240411 | 132100 | 93007466000 | 394000 | 394500 | 394500 | 393500 | 861 |
| 364 | 20240411 | 132000 | 92668349500 | 394000 | 393500 | 394500 | 393500 | 3821 |
| 365 | 20240411 | 131900 | 91163191500 | 393000 | 393500 | 393500 | 393000 | 156 |
| 366 | 20240411 | 131800 | 91101823000 | 393500 | 393500 | 393500 | 393000 | 140 |
| 367 | 20240411 | 131700 | 91046738000 | 393500 | 393000 | 393500 | 393000 | 389 |
| 368 | 20240411 | 131600 | 90893822000 | 393500 | 393500 | 393500 | 393000 | 76 |
| 369 | 20240411 | 131500 | 90863916500 | 393500 | 393500 | 393500 | 393000 | 277 |
| 370 | 20240411 | 131400 | 90755004000 | 393000 | 394000 | 394000 | 393000 | 1933 |
| 371 | 20240411 | 131300 | 89994421000 | 394000 | 393500 | 394000 | 393500 | 290 |
| 372 | 20240411 | 131200 | 89880163000 | 394000 | 394000 | 394000 | 393500 | 131 |
| 373 | 20240411 | 131100 | 89828549500 | 393500 | 394000 | 394000 | 393500 | 171 |
| 374 | 20240411 | 131000 | 89761224500 | 394000 | 394000 | 394000 | 393500 | 174 |
| 375 | 20240411 | 130900 | 89692669500 | 394000 | 394000 | 394000 | 393500 | 113 |
| 376 | 20240411 | 130800 | 89648148500 | 394000 | 394000 | 394000 | 393500 | 63 |
| 377 | 20240411 | 130700 | 89623337500 | 393500 | 394000 | 394000 | 393500 | 303 |
| 378 | 20240411 | 130600 | 89503984000 | 394000 | 394500 | 394500 | 394000 | 2478 |
| 379 | 20240411 | 130500 | 88527563500 | 394000 | 394500 | 394500 | 394000 | 172 |
| 380 | 20240411 | 130400 | 88459715000 | 394000 | 394000 | 394500 | 393500 | 617 |
| 381 | 20240411 | 130300 | 88216588500 | 393500 | 393500 | 394000 | 393500 | 216 |
| 382 | 20240411 | 130200 | 88131487500 | 394000 | 394000 | 394000 | 393500 | 503 |
| 383 | 20240411 | 130100 | 87933307000 | 394000 | 392500 | 394000 | 392000 | 4533 |
| 384 | 20240411 | 130000 | 86151624500 | 392500 | 392500 | 392500 | 392000 | 174 |
| 385 | 20240411 | 125900 | 86083362500 | 392500 | 392500 | 392500 | 392000 | 778 |
| 386 | 20240411 | 125800 | 85778280000 | 392500 | 392500 | 392500 | 392000 | 323 |
| 387 | 20240411 | 125700 | 85651623000 | 392500 | 392500 | 392500 | 392000 | 353 |
| 388 | 20240411 | 125600 | 85513199000 | 392000 | 392000 | 392500 | 392000 | 251 |
| 389 | 20240411 | 125500 | 85414728000 | 392500 | 392000 | 392500 | 392000 | 644 |
| 390 | 20240411 | 125400 | 85162149500 | 392000 | 392000 | 392500 | 392000 | 398 |
| 391 | 20240411 | 125300 | 85006061000 | 392500 | 392500 | 392500 | 392000 | 351 |
| 392 | 20240411 | 125200 | 84868365500 | 392500 | 392500 | 392500 | 392000 | 182 |
| 393 | 20240411 | 125100 | 84796936500 | 392500 | 392000 | 392500 | 392000 | 111 |
| 394 | 20240411 | 125000 | 84753372000 | 392500 | 392000 | 392500 | 392000 | 138 |
| 395 | 20240411 | 124900 | 84699223000 | 392500 | 392000 | 392500 | 392000 | 314 |
| 396 | 20240411 | 124800 | 84576075000 | 392500 | 392000 | 392500 | 392000 | 111 |
| 397 | 20240411 | 124700 | 84532511500 | 392500 | 392500 | 392500 | 392000 | 1048 |
| 398 | 20240411 | 124600 | 84121592500 | 392500 | 392500 | 392500 | 392000 | 132 |
| 399 | 20240411 | 124500 | 84069786000 | 392500 | 392500 | 392500 | 392000 | 249 |
| 400 | 20240411 | 124400 | 83972084000 | 392500 | 392500 | 392500 | 392000 | 115 |
| 401 | 20240411 | 124300 | 83926947500 | 392500 | 392500 | 393000 | 392000 | 731 |
| 402 | 20240411 | 124200 | 83640042000 | 393000 | 393500 | 393500 | 392500 | 2062 |
| 403 | 20240411 | 124100 | 82829671500 | 393500 | 393500 | 393500 | 393000 | 140 |
| 404 | 20240411 | 124000 | 82774588500 | 393500 | 393500 | 393500 | 393000 | 253 |
| 405 | 20240411 | 123900 | 82675082000 | 393500 | 393500 | 393500 | 393000 | 346 |
| 406 | 20240411 | 123800 | 82538932000 | 393500 | 393500 | 393500 | 393000 | 263 |
| 407 | 20240411 | 123700 | 82435444000 | 393500 | 393500 | 393500 | 393000 | 543 |
| 408 | 20240411 | 123600 | 82221775500 | 393500 | 393000 | 393500 | 392500 | 1218 |
| 409 | 20240411 | 123500 | 81743072000 | 393000 | 393000 | 393000 | 392500 | 297 |
| 410 | 20240411 | 123400 | 81626354500 | 393000 | 393000 | 393000 | 392500 | 237 |
| 411 | 20240411 | 123300 | 81533222000 | 393000 | 393000 | 393000 | 392500 | 327 |
| 412 | 20240411 | 123200 | 81404730500 | 393000 | 393000 | 393000 | 392500 | 371 |
| 413 | 20240411 | 123100 | 81258967500 | 393000 | 392500 | 393000 | 392000 | 1256 |
| 414 | 20240411 | 123000 | 80765961500 | 392500 | 392000 | 392500 | 391500 | 1462 |
| 415 | 20240411 | 122900 | 80192767500 | 392000 | 392000 | 392000 | 391500 | 427 |
| 416 | 20240411 | 122800 | 80025425500 | 392000 | 392000 | 392000 | 391500 | 232 |
| 417 | 20240411 | 122700 | 79934485500 | 392000 | 392000 | 392000 | 391500 | 312 |
| 418 | 20240411 | 122600 | 79812183500 | 392000 | 391500 | 392000 | 391500 | 1809 |
| 419 | 20240411 | 122500 | 79103842000 | 391000 | 391500 | 391500 | 391000 | 130 |
| 420 | 20240411 | 122400 | 79052950500 | 391500 | 391000 | 391500 | 391000 | 502 |
| 421 | 20240411 | 122300 | 78856608500 | 391000 | 391000 | 391000 | 390500 | 530 |
| 422 | 20240411 | 122200 | 78649380000 | 391000 | 391000 | 391000 | 390500 | 176 |
| 423 | 20240411 | 122100 | 78580565000 | 391000 | 390500 | 391000 | 390500 | 965 |
| 424 | 20240411 | 122000 | 78203626500 | 390500 | 390500 | 390500 | 390000 | 245 |
| 425 | 20240411 | 121900 | 78107956000 | 390000 | 390500 | 390500 | 390000 | 201 |
| 426 | 20240411 | 121800 | 78029468500 | 390000 | 390000 | 390500 | 390000 | 1365 |
| 427 | 20240411 | 121700 | 77497031000 | 390000 | 389500 | 390000 | 389500 | 706 |
| 428 | 20240411 | 121600 | 77221993000 | 389500 | 389500 | 389500 | 389000 | 184 |
| 429 | 20240411 | 121500 | 77150327000 | 389000 | 389500 | 389500 | 389000 | 822 |
| 430 | 20240411 | 121400 | 76830162000 | 389500 | 389500 | 389500 | 389000 | 130 |
| 431 | 20240411 | 121300 | 76779529500 | 389500 | 389500 | 389500 | 389000 | 187 |
| 432 | 20240411 | 121200 | 76706701000 | 389500 | 389000 | 389500 | 388500 | 1272 |
| 433 | 20240411 | 121100 | 76211830500 | 389000 | 389000 | 389000 | 388500 | 131 |
| 434 | 20240411 | 121000 | 76160876000 | 389000 | 389000 | 389000 | 388500 | 173 |
| 435 | 20240411 | 120900 | 76093581000 | 389000 | 389000 | 389000 | 388500 | 190 |
| 436 | 20240411 | 120800 | 76019674000 | 389000 | 389000 | 389000 | 388500 | 186 |
| 437 | 20240411 | 120700 | 75947324000 | 388500 | 389000 | 389000 | 388500 | 226 |
| 438 | 20240411 | 120600 | 75859411000 | 389000 | 389000 | 389000 | 388500 | 185 |
| 439 | 20240411 | 120500 | 75787476500 | 389000 | 389000 | 389000 | 388500 | 346 |
| 440 | 20240411 | 120400 | 75652885000 | 389000 | 389000 | 389000 | 388500 | 266 |
| 441 | 20240411 | 120300 | 75549416500 | 389000 | 389000 | 389000 | 388500 | 127 |
| 442 | 20240411 | 120200 | 75500017000 | 389000 | 389000 | 389000 | 388500 | 463 |
| 443 | 20240411 | 120100 | 75320011000 | 389000 | 389000 | 389000 | 388500 | 176 |
| 444 | 20240411 | 120000 | 75251549500 | 388500 | 389000 | 389000 | 388500 | 136 |
| 445 | 20240411 | 115900 | 75198653000 | 389000 | 389000 | 389000 | 388500 | 589 |
| 446 | 20240411 | 115800 | 74969538000 | 389000 | 388500 | 389000 | 388000 | 1539 |
| 447 | 20240411 | 115700 | 74371601500 | 388500 | 388500 | 388500 | 388000 | 181 |
| 448 | 20240411 | 115600 | 74301318500 | 388500 | 388500 | 388500 | 388500 | 101 |
| 449 | 20240411 | 115500 | 74262080000 | 388000 | 388000 | 388500 | 388000 | 286 |
| 450 | 20240411 | 115400 | 74150980000 | 388500 | 388500 | 388500 | 388000 | 293 |
| 451 | 20240411 | 115300 | 74037220000 | 388500 | 388000 | 388500 | 388000 | 282 |
| 452 | 20240411 | 115200 | 73927775000 | 388500 | 388500 | 388500 | 388000 | 102 |
| 453 | 20240411 | 115100 | 73888151500 | 388000 | 388500 | 388500 | 388000 | 374 |
| 454 | 20240411 | 115000 | 73742991500 | 388500 | 388500 | 388500 | 388000 | 101 |
| 455 | 20240411 | 114900 | 73703753500 | 388000 | 388500 | 388500 | 388000 | 254 |
| 456 | 20240411 | 114800 | 73605172000 | 388500 | 388500 | 388500 | 388000 | 214 |
| 457 | 20240411 | 114700 | 73522074500 | 388500 | 388500 | 388500 | 388000 | 806 |
| 458 | 20240411 | 114600 | 73209014500 | 388500 | 388500 | 388500 | 388000 | 118 |
| 459 | 20240411 | 114500 | 73163173000 | 388500 | 388000 | 388500 | 388000 | 498 |
| 460 | 20240411 | 114400 | 72969818500 | 388000 | 388000 | 388000 | 387500 | 4426 |
| 461 | 20240411 | 114300 | 71252538500 | 388000 | 388000 | 388000 | 387500 | 227 |
| 462 | 20240411 | 114200 | 71164507000 | 388000 | 387500 | 388000 | 387500 | 1322 |
| 463 | 20240411 | 114100 | 70651795000 | 387500 | 387500 | 388000 | 387500 | 165 |
| 464 | 20240411 | 114000 | 70587839500 | 388000 | 387500 | 388000 | 387500 | 1146 |
| 465 | 20240411 | 113900 | 70143726500 | 387500 | 388000 | 388000 | 387500 | 469 |
| 466 | 20240411 | 113800 | 69961965000 | 388000 | 387500 | 388000 | 387500 | 474 |
| 467 | 20240411 | 113700 | 69778265000 | 387500 | 388000 | 388000 | 387500 | 218 |
| 468 | 20240411 | 113600 | 69693769000 | 387500 | 387500 | 388000 | 387500 | 416 |
| 469 | 20240411 | 113500 | 69532524000 | 388000 | 387500 | 388000 | 387500 | 412 |
| 470 | 20240411 | 113400 | 69372863000 | 387500 | 387500 | 388000 | 387500 | 320 |
| 471 | 20240411 | 113300 | 69248825000 | 388000 | 388000 | 388000 | 387500 | 306 |
| 472 | 20240411 | 113200 | 69130231500 | 388000 | 387500 | 388000 | 387500 | 908 |
| 473 | 20240411 | 113100 | 68778337500 | 388000 | 387500 | 388000 | 387500 | 148 |
| 474 | 20240411 | 113000 | 68720954500 | 388000 | 387500 | 388000 | 387500 | 862 |
| 475 | 20240411 | 112900 | 68386843000 | 388000 | 387500 | 388000 | 387500 | 539 |
| 476 | 20240411 | 112800 | 68177940500 | 387500 | 387500 | 388000 | 387500 | 448 |
| 477 | 20240411 | 112700 | 68004308500 | 387500 | 387500 | 388000 | 387500 | 391 |
| 478 | 20240411 | 112600 | 67852752000 | 388000 | 387500 | 388000 | 387500 | 822 |
| 479 | 20240411 | 112500 | 67534204000 | 388000 | 388000 | 388000 | 387500 | 344 |
| 480 | 20240411 | 112400 | 67400861000 | 388000 | 388000 | 388000 | 387500 | 694 |
| 481 | 20240411 | 112300 | 67131863500 | 388000 | 388000 | 388500 | 387500 | 4263 |
| 482 | 20240411 | 112200 | 65477886500 | 388500 | 388500 | 388500 | 388000 | 660 |
| 483 | 20240411 | 112100 | 65221758500 | 388500 | 388000 | 388500 | 388000 | 294 |
| 484 | 20240411 | 112000 | 65107656000 | 388500 | 388000 | 388500 | 388000 | 616 |
| 485 | 20240411 | 111900 | 64868585500 | 388500 | 388500 | 388500 | 388000 | 110 |
| 486 | 20240411 | 111800 | 64825872000 | 388500 | 388000 | 388500 | 388000 | 500 |
| 487 | 20240411 | 111700 | 64631829000 | 388500 | 388500 | 388500 | 388000 | 89 |
| 488 | 20240411 | 111600 | 64597253000 | 388500 | 388500 | 388500 | 388000 | 152 |
| 489 | 20240411 | 111500 | 64538223000 | 388000 | 388500 | 388500 | 388000 | 176 |
| 490 | 20240411 | 111400 | 64469859000 | 388500 | 388500 | 389000 | 388000 | 2257 |
| 491 | 20240411 | 111300 | 63593047000 | 389000 | 389000 | 389000 | 388500 | 790 |
| 492 | 20240411 | 111200 | 63285790500 | 388500 | 389000 | 389000 | 388500 | 337 |
| 493 | 20240411 | 111100 | 63154850000 | 389000 | 389000 | 389000 | 388500 | 187 |
| 494 | 20240411 | 111000 | 63082146500 | 389000 | 389000 | 389500 | 388500 | 1145 |
| 495 | 20240411 | 110900 | 62636733000 | 389000 | 389500 | 389500 | 389000 | 841 |
| 496 | 20240411 | 110800 | 62309313000 | 389000 | 389500 | 389500 | 389000 | 221 |
| 497 | 20240411 | 110700 | 62223319500 | 389500 | 389000 | 389500 | 389000 | 187 |
| 498 | 20240411 | 110600 | 62150502500 | 389500 | 389500 | 389500 | 389000 | 1184 |
| 499 | 20240411 | 110500 | 61689910500 | 389500 | 389500 | 389500 | 389000 | 396 |
| 500 | 20240411 | 110400 | 61535819000 | 389000 | 389500 | 389500 | 389000 | 66 |
| 501 | 20240411 | 110300 | 61510116000 | 389500 | 389500 | 389500 | 389000 | 258 |
| 502 | 20240411 | 110200 | 61409731000 | 389500 | 389500 | 389500 | 389000 | 107 |
| 503 | 20240411 | 110100 | 61368056000 | 389500 | 389500 | 389500 | 389000 | 176 |
| 504 | 20240411 | 110000 | 61299569500 | 389500 | 390000 | 390000 | 389000 | 319 |
| 505 | 20240411 | 105900 | 61175399000 | 390000 | 390000 | 390000 | 389500 | 857 |
| 506 | 20240411 | 105800 | 60841570000 | 390000 | 390000 | 390000 | 389500 | 122 |
| 507 | 20240411 | 105700 | 60794019500 | 390000 | 390500 | 390500 | 390000 | 2692 |
| 508 | 20240411 | 105600 | 59744094500 | 390500 | 390500 | 390500 | 390000 | 94 |
| 509 | 20240411 | 105500 | 59707406500 | 390500 | 391000 | 391000 | 390000 | 862 |
| 510 | 20240411 | 105400 | 59370784500 | 391000 | 391000 | 391000 | 390500 | 202 |
| 511 | 20240411 | 105300 | 59291862500 | 391000 | 391000 | 391000 | 390500 | 247 |
| 512 | 20240411 | 105200 | 59195336500 | 391000 | 391500 | 391500 | 390500 | 1694 |
| 513 | 20240411 | 105100 | 58532972000 | 391500 | 390500 | 391500 | 390000 | 4250 |
| 514 | 20240411 | 105000 | 56872057500 | 390500 | 390500 | 390500 | 390000 | 80 |
| 515 | 20240411 | 104900 | 56840830000 | 390500 | 390000 | 390500 | 390000 | 96 |
| 516 | 20240411 | 104800 | 56803356500 | 390500 | 390000 | 390500 | 389500 | 1226 |
| 517 | 20240411 | 104700 | 56325219500 | 390000 | 392000 | 392000 | 389500 | 2035 |
| 518 | 20240411 | 104600 | 55530116500 | 391500 | 391500 | 392000 | 391500 | 1265 |
| 519 | 20240411 | 104500 | 55034814000 | 391500 | 392000 | 392000 | 391500 | 433 |
| 520 | 20240411 | 104400 | 54865117500 | 392000 | 392000 | 392000 | 391500 | 240 |
| 521 | 20240411 | 104300 | 54771045000 | 391500 | 392000 | 392000 | 391500 | 736 |
| 522 | 20240411 | 104200 | 54482537500 | 392000 | 391500 | 392000 | 391000 | 883 |
| 523 | 20240411 | 104100 | 54136717500 | 391000 | 391000 | 391500 | 391000 | 498 |
| 524 | 20240411 | 104000 | 53941933000 | 391000 | 391500 | 391500 | 390500 | 1001 |
| 525 | 20240411 | 103900 | 53550575500 | 391500 | 391500 | 391500 | 391000 | 229 |
| 526 | 20240411 | 103800 | 53460955000 | 391000 | 389000 | 391500 | 389000 | 5537 |
| 527 | 20240411 | 103700 | 51301147000 | 389500 | 389000 | 389500 | 389000 | 2444 |
| 528 | 20240411 | 103600 | 50350375000 | 389000 | 389000 | 389000 | 388500 | 202 |
| 529 | 20240411 | 103500 | 50271799500 | 389000 | 388000 | 389000 | 388000 | 5369 |
| 530 | 20240411 | 103400 | 48187007000 | 387500 | 388000 | 388000 | 387500 | 1640 |
| 531 | 20240411 | 103300 | 47550701000 | 388000 | 387500 | 388000 | 387500 | 750 |
| 532 | 20240411 | 103200 | 47259717500 | 388000 | 388000 | 388000 | 387500 | 1079 |
| 533 | 20240411 | 103100 | 46841270000 | 388000 | 387500 | 388000 | 387500 | 296 |
| 534 | 20240411 | 103000 | 46726524500 | 388000 | 388000 | 388000 | 387500 | 243 |
| 535 | 20240411 | 102900 | 46632272000 | 388000 | 388000 | 388000 | 387500 | 491 |
| 536 | 20240411 | 102800 | 46441874000 | 388000 | 388000 | 388000 | 388000 | 1811 |
| 537 | 20240411 | 102700 | 45739206000 | 388000 | 387500 | 388000 | 387500 | 367 |
| 538 | 20240411 | 102600 | 45596872500 | 388000 | 388000 | 388000 | 387500 | 256 |
| 539 | 20240411 | 102500 | 45497595500 | 388000 | 388000 | 388000 | 387500 | 213 |
| 540 | 20240411 | 102400 | 45414979500 | 388000 | 388000 | 388000 | 387500 | 323 |
| 541 | 20240411 | 102300 | 45289662000 | 387500 | 387500 | 388000 | 387500 | 223 |
| 542 | 20240411 | 102200 | 45203175000 | 388000 | 388000 | 388500 | 387500 | 917 |
| 543 | 20240411 | 102100 | 44847377000 | 388500 | 388000 | 388500 | 387500 | 3075 |
| 544 | 20240411 | 102000 | 43654269500 | 388000 | 388000 | 388000 | 387500 | 97 |
| 545 | 20240411 | 101900 | 43616640500 | 388000 | 388000 | 388000 | 387500 | 459 |
| 546 | 20240411 | 101800 | 43438553500 | 388000 | 388000 | 388000 | 388000 | 87 |
| 547 | 20240411 | 101700 | 43404797500 | 388000 | 388000 | 388000 | 387500 | 622 |
| 548 | 20240411 | 101600 | 43163464500 | 388000 | 388000 | 388500 | 387500 | 1719 |
| 549 | 20240411 | 101500 | 42496556000 | 388500 | 388500 | 388500 | 388000 | 176 |
| 550 | 20240411 | 101400 | 42428226500 | 388500 | 388500 | 388500 | 388000 | 239 |
| 551 | 20240411 | 101300 | 42335464500 | 388500 | 388500 | 388500 | 388000 | 111 |
| 552 | 20240411 | 101200 | 42292345500 | 388500 | 388000 | 388500 | 388000 | 1820 |
| 553 | 20240411 | 101100 | 41586161000 | 388500 | 388000 | 388500 | 388000 | 177 |
| 554 | 20240411 | 101000 | 41517463500 | 388500 | 388000 | 388500 | 388000 | 533 |
| 555 | 20240411 | 100900 | 41310640500 | 388000 | 388000 | 388500 | 388000 | 485 |
| 556 | 20240411 | 100800 | 41122438000 | 388000 | 388500 | 388500 | 388000 | 438 |
| 557 | 20240411 | 100700 | 40952486000 | 388500 | 388500 | 388500 | 388000 | 231 |
| 558 | 20240411 | 100600 | 40862832000 | 388500 | 387500 | 388500 | 387500 | 4650 |
| 559 | 20240411 | 100500 | 39058534000 | 387500 | 387500 | 388000 | 387000 | 562 |
| 560 | 20240411 | 100400 | 38840754500 | 387000 | 387500 | 388000 | 387000 | 879 |
| 561 | 20240411 | 100300 | 38500146500 | 388000 | 387500 | 388000 | 387500 | 940 |
| 562 | 20240411 | 100200 | 38135572000 | 387500 | 387500 | 388000 | 387500 | 2389 |
| 563 | 20240411 | 100100 | 37209812000 | 387500 | 388000 | 388000 | 387500 | 1568 |
| 564 | 20240411 | 100000 | 36602159000 | 387500 | 388000 | 388000 | 387500 | 122 |
| 565 | 20240411 | 095900 | 36554835000 | 388000 | 388500 | 388500 | 387500 | 1508 |
| 566 | 20240411 | 095800 | 35969778000 | 388500 | 388000 | 388500 | 388000 | 292 |
| 567 | 20240411 | 095700 | 35856450500 | 388500 | 388000 | 388500 | 388000 | 203 |
| 568 | 20240411 | 095600 | 35777668000 | 388000 | 388000 | 388500 | 388000 | 791 |
| 569 | 20240411 | 095500 | 35470549000 | 388500 | 388500 | 388500 | 388000 | 144 |
| 570 | 20240411 | 095400 | 35414653000 | 388000 | 388000 | 388500 | 388000 | 372 |
| 571 | 20240411 | 095300 | 35270271000 | 388000 | 388500 | 388500 | 388000 | 253 |
| 572 | 20240411 | 095200 | 35172093000 | 388500 | 388000 | 388500 | 388000 | 215 |
| 573 | 20240411 | 095100 | 35088653500 | 388500 | 388500 | 388500 | 388000 | 91 |
| 574 | 20240411 | 095000 | 35053324500 | 388500 | 388000 | 388500 | 388000 | 1431 |
| 575 | 20240411 | 094900 | 34498083000 | 388500 | 388000 | 388500 | 388000 | 151 |
| 576 | 20240411 | 094800 | 34439465000 | 388000 | 388500 | 388500 | 388000 | 199 |
| 577 | 20240411 | 094700 | 34362214500 | 388500 | 388500 | 388500 | 388000 | 63 |
| 578 | 20240411 | 094600 | 34337740000 | 388500 | 388500 | 388500 | 388000 | 734 |
| 579 | 20240411 | 094500 | 34052688000 | 388500 | 388500 | 388500 | 388000 | 190 |
| 580 | 20240411 | 094400 | 33978898000 | 388500 | 388500 | 389000 | 388500 | 1576 |
| 581 | 20240411 | 094300 | 33366613000 | 388500 | 389000 | 389000 | 388500 | 493 |
| 582 | 20240411 | 094200 | 33175027000 | 389000 | 389000 | 389500 | 389000 | 733 |
| 583 | 20240411 | 094100 | 32889879500 | 389000 | 389000 | 389500 | 389000 | 204 |
| 584 | 20240411 | 094000 | 32810497500 | 389000 | 388500 | 389500 | 388000 | 2054 |
| 585 | 20240411 | 093900 | 32011697000 | 388500 | 388500 | 388500 | 388000 | 2955 |
| 586 | 20240411 | 093800 | 30864823000 | 388500 | 388500 | 388500 | 388000 | 325 |
| 587 | 20240411 | 093700 | 30738600000 | 388500 | 388000 | 388500 | 387500 | 1442 |
| 588 | 20240411 | 093600 | 30179063000 | 388000 | 388000 | 388000 | 387500 | 365 |
| 589 | 20240411 | 093500 | 30037445500 | 387500 | 388000 | 388000 | 387500 | 520 |
| 590 | 20240411 | 093400 | 29835692000 | 388000 | 388000 | 388000 | 387500 | 811 |
| 591 | 20240411 | 093300 | 29521035500 | 388000 | 388000 | 388000 | 387500 | 383 |
| 592 | 20240411 | 093200 | 29372456500 | 388000 | 388000 | 388500 | 388000 | 1084 |
| 593 | 20240411 | 093100 | 28951852500 | 388000 | 388000 | 388500 | 387500 | 2600 |
| 594 | 20240411 | 093000 | 27943044000 | 388000 | 387500 | 388000 | 387000 | 3180 |
| 595 | 20240411 | 092900 | 26710603000 | 387500 | 387500 | 387500 | 387000 | 614 |
| 596 | 20240411 | 092800 | 26472898500 | 387000 | 387500 | 387500 | 387000 | 1533 |
| 597 | 20240411 | 092700 | 25879468000 | 387500 | 387500 | 387500 | 387000 | 571 |
| 598 | 20240411 | 092600 | 25658259500 | 387500 | 387500 | 387500 | 387000 | 89 |
| 599 | 20240411 | 092500 | 25623775000 | 387500 | 387500 | 387500 | 387000 | 1735 |
| 600 | 20240411 | 092400 | 24951711500 | 387500 | 387500 | 387500 | 387000 | 1188 |
| 601 | 20240411 | 092300 | 24491386500 | 387500 | 388000 | 388000 | 387000 | 1316 |
| 602 | 20240411 | 092200 | 23981436000 | 387500 | 388000 | 388000 | 387000 | 1372 |
| 603 | 20240411 | 092100 | 23449739500 | 388000 | 388000 | 388500 | 387500 | 814 |
| 604 | 20240411 | 092000 | 23133939000 | 388000 | 388000 | 388500 | 387500 | 901 |
| 605 | 20240411 | 091900 | 22784388000 | 388000 | 387000 | 388000 | 386500 | 11165 |
| 606 | 20240411 | 091800 | 18463360500 | 387500 | 387500 | 387500 | 387000 | 385 |
| 607 | 20240411 | 091700 | 18314265000 | 387500 | 387000 | 387500 | 387000 | 1336 |
| 608 | 20240411 | 091600 | 17796748000 | 387500 | 387500 | 387500 | 387000 | 1482 |
| 609 | 20240411 | 091500 | 17223066500 | 387500 | 387500 | 387500 | 387000 | 2622 |
| 610 | 20240411 | 091400 | 16208126500 | 387500 | 387500 | 387500 | 387000 | 727 |
| 611 | 20240411 | 091300 | 15926563000 | 387500 | 387500 | 388000 | 387000 | 2112 |
| 612 | 20240411 | 091200 | 15108098000 | 387500 | 388500 | 388500 | 387500 | 4193 |
| 613 | 20240411 | 091100 | 13481559000 | 388500 | 389000 | 390000 | 388500 | 1601 |
| 614 | 20240411 | 091000 | 12858520000 | 388500 | 388500 | 390000 | 388500 | 3097 |
| 615 | 20240411 | 090900 | 11653328000 | 388500 | 388000 | 388500 | 388000 | 1288 |
| 616 | 20240411 | 090800 | 11153172000 | 388000 | 388500 | 388500 | 388000 | 1498 |
| 617 | 20240411 | 090700 | 10571526500 | 389000 | 388500 | 389000 | 388000 | 1340 |
| 618 | 20240411 | 090600 | 10051017000 | 388500 | 388500 | 388500 | 388000 | 563 |
| 619 | 20240411 | 090500 | 9832414500 | 388500 | 388000 | 388500 | 387000 | 3212 |
| 620 | 20240411 | 090400 | 8587729500 | 388000 | 388000 | 388500 | 386500 | 5953 |
| 621 | 20240411 | 090300 | 6282244000 | 388000 | 389000 | 389000 | 388000 | 1264 |
| 622 | 20240411 | 090200 | 5791100000 | 389500 | 388500 | 389500 | 388000 | 1576 |
| 623 | 20240411 | 090100 | 5178551500 | 389000 | 388500 | 390000 | 388000 | 2498 |
| 624 | 20240411 | 090000 | 4206151500 | 388000 | 387000 | 389500 | 387000 | 10854 |