35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 184200 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 10862 |
| 3 | 20240408 | 184100 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 4 | 20240408 | 184000 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 5 | 20240408 | 183900 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 6 | 20240408 | 183800 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 7 | 20240408 | 183700 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 8 | 20240408 | 183600 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 9 | 20240408 | 183500 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 10 | 20240408 | 183400 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 11 | 20240408 | 183300 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 12 | 20240408 | 183200 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 13 | 20240408 | 183100 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 14 | 20240408 | 183000 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 15 | 20240408 | 182900 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 16 | 20240408 | 182800 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 17 | 20240408 | 182700 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 18 | 20240408 | 182600 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 19 | 20240408 | 182500 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 20 | 20240408 | 182400 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 21 | 20240408 | 182300 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 22 | 20240408 | 182200 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 23 | 20240408 | 182100 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 24 | 20240408 | 182000 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 25 | 20240408 | 181900 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 26 | 20240408 | 181800 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 27 | 20240408 | 181700 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 28 | 20240408 | 181600 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 29 | 20240408 | 181500 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 30 | 20240408 | 181400 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 31 | 20240408 | 181300 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 32 | 20240408 | 181200 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 10862 |
| 33 | 20240408 | 181100 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 34 | 20240408 | 181000 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 35 | 20240408 | 180900 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 36 | 20240408 | 180800 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 37 | 20240408 | 180700 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 38 | 20240408 | 180600 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 39 | 20240408 | 180500 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 40 | 20240408 | 180400 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 41 | 20240408 | 180300 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 42 | 20240408 | 180200 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 43 | 20240408 | 180100 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 44 | 20240408 | 180000 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 45 | 20240408 | 175900 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 46 | 20240408 | 175800 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 47 | 20240408 | 175700 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 48 | 20240408 | 175600 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 49 | 20240408 | 175500 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 50 | 20240408 | 175400 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 51 | 20240408 | 175300 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 52 | 20240408 | 175200 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 53 | 20240408 | 175100 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 54 | 20240408 | 175000 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 55 | 20240408 | 174900 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 56 | 20240408 | 174800 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 57 | 20240408 | 174700 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 58 | 20240408 | 174600 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 59 | 20240408 | 174500 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 60 | 20240408 | 174400 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 61 | 20240408 | 174300 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 62 | 20240408 | 174200 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 10862 |
| 63 | 20240408 | 174100 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 64 | 20240408 | 174000 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 65 | 20240408 | 173900 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 66 | 20240408 | 173800 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 67 | 20240408 | 173700 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 68 | 20240408 | 173600 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 69 | 20240408 | 173500 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 70 | 20240408 | 173400 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 71 | 20240408 | 173300 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 72 | 20240408 | 173200 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 73 | 20240408 | 173100 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 74 | 20240408 | 173000 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 75 | 20240408 | 172900 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 76 | 20240408 | 172800 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 77 | 20240408 | 172700 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 78 | 20240408 | 172600 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 79 | 20240408 | 172500 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 80 | 20240408 | 172400 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 81 | 20240408 | 172300 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 82 | 20240408 | 172200 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 83 | 20240408 | 172100 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 84 | 20240408 | 172000 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 85 | 20240408 | 171900 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 86 | 20240408 | 171800 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 87 | 20240408 | 171700 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 88 | 20240408 | 171600 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 89 | 20240408 | 171500 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 90 | 20240408 | 171400 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 91 | 20240408 | 171300 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 92 | 20240408 | 171200 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 10862 |
| 93 | 20240408 | 171100 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 94 | 20240408 | 171000 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 95 | 20240408 | 170900 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 96 | 20240408 | 170800 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 97 | 20240408 | 170700 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 98 | 20240408 | 170600 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 99 | 20240408 | 170500 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 100 | 20240408 | 170400 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 101 | 20240408 | 170300 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 102 | 20240408 | 170200 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 103 | 20240408 | 170100 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 104 | 20240408 | 170000 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 105 | 20240408 | 165900 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 106 | 20240408 | 165800 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 107 | 20240408 | 165700 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 108 | 20240408 | 165600 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 109 | 20240408 | 165500 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 110 | 20240408 | 165400 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 111 | 20240408 | 165300 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 112 | 20240408 | 165200 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 113 | 20240408 | 165100 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 114 | 20240408 | 165000 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 115 | 20240408 | 164900 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 116 | 20240408 | 164800 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 117 | 20240408 | 164700 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 118 | 20240408 | 164600 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 119 | 20240408 | 164500 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 120 | 20240408 | 164400 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 121 | 20240408 | 164300 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 122 | 20240408 | 164200 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 10862 |
| 123 | 20240408 | 164100 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 124 | 20240408 | 164000 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 125 | 20240408 | 163900 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 126 | 20240408 | 163800 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 127 | 20240408 | 163700 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 128 | 20240408 | 163600 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 129 | 20240408 | 163500 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 130 | 20240408 | 163400 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 131 | 20240408 | 163300 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 132 | 20240408 | 163200 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 133 | 20240408 | 163100 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 134 | 20240408 | 163000 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 135 | 20240408 | 162900 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 136 | 20240408 | 162800 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 137 | 20240408 | 162700 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 138 | 20240408 | 162600 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 139 | 20240408 | 162500 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 140 | 20240408 | 162400 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 141 | 20240408 | 162300 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 142 | 20240408 | 162200 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 143 | 20240408 | 162100 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 144 | 20240408 | 162000 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 145 | 20240408 | 161900 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 146 | 20240408 | 161800 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 147 | 20240408 | 161700 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 148 | 20240408 | 161600 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 149 | 20240408 | 161500 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 150 | 20240408 | 161400 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 151 | 20240408 | 161300 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 152 | 20240408 | 161200 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 10862 |
| 153 | 20240408 | 161100 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 154 | 20240408 | 161000 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 155 | 20240408 | 160900 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 156 | 20240408 | 160800 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 157 | 20240408 | 160700 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 158 | 20240408 | 160600 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 159 | 20240408 | 160500 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 160 | 20240408 | 160400 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 161 | 20240408 | 160300 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 162 | 20240408 | 160200 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 163 | 20240408 | 160100 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 164 | 20240408 | 160000 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 165 | 20240408 | 155900 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 166 | 20240408 | 155800 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 167 | 20240408 | 155700 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 168 | 20240408 | 155600 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 169 | 20240408 | 155500 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 170 | 20240408 | 155400 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 171 | 20240408 | 155300 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 172 | 20240408 | 155200 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 173 | 20240408 | 155100 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 174 | 20240408 | 155000 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 175 | 20240408 | 154900 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 176 | 20240408 | 154800 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 177 | 20240408 | 154700 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 178 | 20240408 | 154600 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 179 | 20240408 | 154500 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 180 | 20240408 | 154400 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 181 | 20240408 | 154300 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 182 | 20240408 | 154200 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 10862 |
| 183 | 20240408 | 154100 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 184 | 20240408 | 154000 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 185 | 20240408 | 153900 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 186 | 20240408 | 153800 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 187 | 20240408 | 153700 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 188 | 20240408 | 153600 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 189 | 20240408 | 153500 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 190 | 20240408 | 153400 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 191 | 20240408 | 153300 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 192 | 20240408 | 153200 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 193 | 20240408 | 153100 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 194 | 20240408 | 153000 | 367269848000 | 403000 | 403000 | 403000 | 403000 | 10862 |
| 195 | 20240408 | 152900 | 362892462000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 196 | 20240408 | 152800 | 362892462000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 197 | 20240408 | 152700 | 362892462000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 198 | 20240408 | 152600 | 362892462000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 199 | 20240408 | 152500 | 362892462000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 200 | 20240408 | 152400 | 362892462000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 201 | 20240408 | 152300 | 362892462000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 202 | 20240408 | 152200 | 362892462000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 203 | 20240408 | 152100 | 362892462000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 204 | 20240408 | 152000 | 362892462000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 205 | 20240408 | 151900 | 362892462000 | 403500 | 403000 | 404000 | 403000 | 1608 |
| 206 | 20240408 | 151800 | 362243703000 | 403000 | 403000 | 403500 | 402500 | 2274 |
| 207 | 20240408 | 151700 | 361327599000 | 402500 | 403000 | 403500 | 402500 | 1575 |
| 208 | 20240408 | 151600 | 360692750500 | 403500 | 404000 | 404000 | 403000 | 2024 |
| 209 | 20240408 | 151500 | 359876212000 | 404000 | 403500 | 404000 | 403500 | 917 |
| 210 | 20240408 | 151400 | 359505968000 | 404000 | 404000 | 404500 | 403500 | 2280 |
| 211 | 20240408 | 151300 | 358584773500 | 403500 | 404000 | 404000 | 403500 | 554 |
| 212 | 20240408 | 151200 | 358361032000 | 404000 | 404000 | 404500 | 403500 | 1096 |
| 213 | 20240408 | 151100 | 357918302000 | 404000 | 404500 | 404500 | 404000 | 4216 |
| 214 | 20240408 | 151000 | 356214022000 | 404000 | 404000 | 404500 | 404000 | 1657 |
| 215 | 20240408 | 150900 | 355543971000 | 404000 | 403500 | 404500 | 403500 | 1730 |
| 216 | 20240408 | 150800 | 354845099500 | 403500 | 404000 | 404000 | 403500 | 943 |
| 217 | 20240408 | 150700 | 354464178500 | 403500 | 404000 | 404500 | 403500 | 1752 |
| 218 | 20240408 | 150600 | 353756327000 | 404000 | 403500 | 404500 | 403500 | 1945 |
| 219 | 20240408 | 150500 | 352970564000 | 404000 | 404500 | 404500 | 403500 | 1108 |
| 220 | 20240408 | 150400 | 352522961000 | 404000 | 404000 | 404500 | 403500 | 6880 |
| 221 | 20240408 | 150300 | 349743475500 | 404000 | 403500 | 404000 | 403500 | 665 |
| 222 | 20240408 | 150200 | 349475058500 | 403500 | 403500 | 404000 | 403500 | 1225 |
| 223 | 20240408 | 150100 | 348980416500 | 403500 | 403000 | 404000 | 403000 | 3302 |
| 224 | 20240408 | 150000 | 347648358000 | 403000 | 403000 | 403500 | 403000 | 477 |
| 225 | 20240408 | 145900 | 347455998500 | 403000 | 403500 | 404000 | 403000 | 2446 |
| 226 | 20240408 | 145800 | 346469556000 | 403500 | 403000 | 404000 | 403000 | 1411 |
| 227 | 20240408 | 145700 | 345900214000 | 403000 | 404000 | 404000 | 403000 | 2673 |
| 228 | 20240408 | 145600 | 344821957000 | 404000 | 403500 | 404000 | 403500 | 444 |
| 229 | 20240408 | 145500 | 344642679500 | 403500 | 403500 | 404000 | 403000 | 4200 |
| 230 | 20240408 | 145400 | 342947863500 | 403000 | 403500 | 403500 | 403000 | 1338 |
| 231 | 20240408 | 145300 | 342408176500 | 403000 | 403000 | 403500 | 403000 | 1685 |
| 232 | 20240408 | 145200 | 341728990000 | 403500 | 403000 | 403500 | 402500 | 2875 |
| 233 | 20240408 | 145100 | 340570370500 | 403000 | 401500 | 403000 | 401500 | 3287 |
| 234 | 20240408 | 145000 | 339249565500 | 402000 | 401500 | 402000 | 401500 | 743 |
| 235 | 20240408 | 144900 | 338951149000 | 402000 | 402000 | 402000 | 401500 | 278 |
| 236 | 20240408 | 144800 | 338839459500 | 401500 | 401500 | 402000 | 400500 | 2988 |
| 237 | 20240408 | 144700 | 337640430000 | 401500 | 401500 | 402000 | 401500 | 447 |
| 238 | 20240408 | 144600 | 337460924000 | 402000 | 402500 | 402500 | 401500 | 4297 |
| 239 | 20240408 | 144500 | 335732793500 | 402500 | 402000 | 403000 | 402000 | 2926 |
| 240 | 20240408 | 144400 | 334555030000 | 402500 | 402500 | 402500 | 402000 | 568 |
| 241 | 20240408 | 144300 | 334326543000 | 402000 | 402500 | 402500 | 402000 | 274 |
| 242 | 20240408 | 144200 | 334216319000 | 402500 | 403000 | 403000 | 402000 | 1441 |
| 243 | 20240408 | 144100 | 333636359500 | 402500 | 403000 | 403000 | 402500 | 1032 |
| 244 | 20240408 | 144000 | 333220941000 | 403000 | 402500 | 403000 | 402500 | 901 |
| 245 | 20240408 | 143900 | 332858057500 | 402500 | 402500 | 403000 | 402500 | 361 |
| 246 | 20240408 | 143800 | 332712700000 | 403000 | 402000 | 403000 | 402000 | 1485 |
| 247 | 20240408 | 143700 | 332115251000 | 402000 | 401500 | 402500 | 401500 | 1674 |
| 248 | 20240408 | 143600 | 331442133000 | 401500 | 402000 | 402500 | 401500 | 1486 |
| 249 | 20240408 | 143500 | 330845215000 | 402000 | 402500 | 402500 | 402000 | 337 |
| 250 | 20240408 | 143400 | 330709651000 | 402500 | 402500 | 402500 | 402000 | 207 |
| 251 | 20240408 | 143300 | 330626398000 | 402500 | 402500 | 403000 | 402500 | 369 |
| 252 | 20240408 | 143200 | 330477851500 | 403000 | 402500 | 403000 | 402000 | 2092 |
| 253 | 20240408 | 143100 | 329635666500 | 402500 | 403000 | 403500 | 402500 | 2045 |
| 254 | 20240408 | 143000 | 328811376000 | 403000 | 403000 | 403500 | 403000 | 719 |
| 255 | 20240408 | 142900 | 328521454500 | 403000 | 403000 | 403500 | 403000 | 688 |
| 256 | 20240408 | 142800 | 328244087500 | 403000 | 403000 | 403000 | 402500 | 1470 |
| 257 | 20240408 | 142700 | 327651790500 | 403000 | 402500 | 403000 | 402500 | 486 |
| 258 | 20240408 | 142600 | 327455986000 | 402500 | 403000 | 403500 | 402000 | 3956 |
| 259 | 20240408 | 142500 | 325864432500 | 403000 | 403500 | 403500 | 402500 | 1223 |
| 260 | 20240408 | 142400 | 325371499000 | 403000 | 402000 | 403500 | 402000 | 7981 |
| 261 | 20240408 | 142300 | 322155829000 | 402000 | 401500 | 402500 | 401500 | 1147 |
| 262 | 20240408 | 142200 | 321694757500 | 401500 | 401500 | 402000 | 401000 | 1143 |
| 263 | 20240408 | 142100 | 321235874000 | 401000 | 401000 | 401500 | 401000 | 148 |
| 264 | 20240408 | 142000 | 321176503000 | 401000 | 401000 | 401500 | 401000 | 965 |
| 265 | 20240408 | 141900 | 320789454000 | 401000 | 401500 | 401500 | 401000 | 303 |
| 266 | 20240408 | 141800 | 320667870500 | 401000 | 401000 | 401500 | 401000 | 452 |
| 267 | 20240408 | 141700 | 320486476000 | 401000 | 401000 | 401500 | 401000 | 542 |
| 268 | 20240408 | 141600 | 320269030500 | 401000 | 401000 | 401500 | 401000 | 474 |
| 269 | 20240408 | 141500 | 320078941500 | 401000 | 401500 | 401500 | 401000 | 299 |
| 270 | 20240408 | 141400 | 319959031500 | 401000 | 402000 | 402000 | 401000 | 750 |
| 271 | 20240408 | 141300 | 319657890000 | 401500 | 401500 | 402000 | 401500 | 233 |
| 272 | 20240408 | 141200 | 319564300500 | 401500 | 402000 | 402500 | 401500 | 1006 |
| 273 | 20240408 | 141100 | 319159919500 | 402500 | 401500 | 402500 | 401500 | 773 |
| 274 | 20240408 | 141000 | 318849096000 | 402000 | 402500 | 402500 | 401500 | 1354 |
| 275 | 20240408 | 140900 | 318304750500 | 402000 | 402000 | 402500 | 402000 | 338 |
| 276 | 20240408 | 140800 | 318168806500 | 402500 | 402000 | 402500 | 402000 | 498 |
| 277 | 20240408 | 140700 | 317968534500 | 401500 | 401500 | 402000 | 401500 | 556 |
| 278 | 20240408 | 140600 | 317745206000 | 401500 | 402000 | 402500 | 401500 | 528 |
| 279 | 20240408 | 140500 | 317532918500 | 402000 | 402000 | 402500 | 402000 | 1239 |
| 280 | 20240408 | 140400 | 317034721000 | 402000 | 402000 | 402500 | 402000 | 488 |
| 281 | 20240408 | 140300 | 316838340500 | 402000 | 402500 | 402500 | 402000 | 343 |
| 282 | 20240408 | 140200 | 316700354000 | 402000 | 402500 | 402500 | 402000 | 324 |
| 283 | 20240408 | 140100 | 316570018500 | 402500 | 401500 | 402500 | 401500 | 673 |
| 284 | 20240408 | 140000 | 316299341000 | 401500 | 402000 | 402500 | 401500 | 720 |
| 285 | 20240408 | 135900 | 316009974500 | 402000 | 401500 | 402500 | 401500 | 3131 |
| 286 | 20240408 | 135800 | 314752037000 | 401500 | 400500 | 401500 | 400000 | 1273 |
| 287 | 20240408 | 135700 | 314241556500 | 400500 | 400000 | 400500 | 399500 | 1062 |
| 288 | 20240408 | 135600 | 313816703500 | 400500 | 400000 | 400500 | 400000 | 910 |
| 289 | 20240408 | 135500 | 313452462500 | 400000 | 401000 | 401000 | 400000 | 911 |
| 290 | 20240408 | 135400 | 313087740500 | 401000 | 400500 | 401000 | 400500 | 299 |
| 291 | 20240408 | 135300 | 312967932500 | 400500 | 401000 | 401000 | 400500 | 455 |
| 292 | 20240408 | 135200 | 312785700000 | 400500 | 400000 | 401000 | 400000 | 984 |
| 293 | 20240408 | 135100 | 312391743500 | 400000 | 400000 | 400500 | 400000 | 834 |
| 294 | 20240408 | 135000 | 312057893000 | 400000 | 401000 | 401000 | 400000 | 755 |
| 295 | 20240408 | 134900 | 311755566500 | 400500 | 400500 | 401000 | 400000 | 543 |
| 296 | 20240408 | 134800 | 311538090000 | 400500 | 400000 | 401000 | 400000 | 1206 |
| 297 | 20240408 | 134700 | 311055080500 | 400500 | 400500 | 401000 | 400000 | 568 |
| 298 | 20240408 | 134600 | 310827673500 | 401000 | 400500 | 401000 | 400500 | 411 |
| 299 | 20240408 | 134500 | 310663060500 | 400500 | 401000 | 401000 | 400500 | 156 |
| 300 | 20240408 | 134400 | 310600566500 | 401000 | 401000 | 401500 | 400500 | 680 |
| 301 | 20240408 | 134300 | 310327814500 | 401000 | 401000 | 401500 | 401000 | 1501 |
| 302 | 20240408 | 134200 | 309725898000 | 401000 | 401500 | 401500 | 401000 | 198 |
| 303 | 20240408 | 134100 | 309646431000 | 401000 | 401500 | 402000 | 401000 | 1668 |
| 304 | 20240408 | 134000 | 308976680500 | 402000 | 401500 | 402000 | 401500 | 353 |
| 305 | 20240408 | 133900 | 308834844000 | 401500 | 401500 | 402000 | 401500 | 525 |
| 306 | 20240408 | 133800 | 308623864000 | 401500 | 401000 | 402000 | 401000 | 611 |
| 307 | 20240408 | 133700 | 308378519500 | 401000 | 401500 | 402000 | 401000 | 593 |
| 308 | 20240408 | 133600 | 308140481000 | 401500 | 402000 | 402000 | 401500 | 549 |
| 309 | 20240408 | 133500 | 307919965000 | 401500 | 401500 | 402000 | 401500 | 345 |
| 310 | 20240408 | 133400 | 307781342500 | 402000 | 401500 | 402000 | 401000 | 1398 |
| 311 | 20240408 | 133300 | 307220023500 | 401500 | 401000 | 402000 | 401000 | 1319 |
| 312 | 20240408 | 133200 | 306690279500 | 401000 | 401500 | 401500 | 401000 | 121 |
| 313 | 20240408 | 133100 | 306641719500 | 401500 | 401000 | 401500 | 400500 | 689 |
| 314 | 20240408 | 133000 | 306365569000 | 400500 | 401000 | 401500 | 400500 | 672 |
| 315 | 20240408 | 132900 | 306096160000 | 401000 | 401000 | 401500 | 401000 | 325 |
| 316 | 20240408 | 132800 | 305965819000 | 401000 | 401500 | 401500 | 401000 | 540 |
| 317 | 20240408 | 132700 | 305749178500 | 401500 | 401000 | 401500 | 401000 | 329 |
| 318 | 20240408 | 132600 | 305617217000 | 401500 | 402000 | 402000 | 401000 | 752 |
| 319 | 20240408 | 132500 | 305315261500 | 402000 | 401000 | 402000 | 401000 | 760 |
| 320 | 20240408 | 132400 | 305009978000 | 401000 | 401500 | 402000 | 401000 | 878 |
| 321 | 20240408 | 132300 | 304657524500 | 401500 | 401500 | 402000 | 401500 | 584 |
| 322 | 20240408 | 132200 | 304423031500 | 401500 | 401000 | 401500 | 401000 | 374 |
| 323 | 20240408 | 132100 | 304272967000 | 401000 | 401000 | 401500 | 401000 | 435 |
| 324 | 20240408 | 132000 | 304098439500 | 401000 | 400500 | 401500 | 400500 | 1032 |
| 325 | 20240408 | 131900 | 303684661000 | 400500 | 400000 | 400500 | 400000 | 428 |
| 326 | 20240408 | 131800 | 303513388500 | 400000 | 400500 | 401000 | 399500 | 3549 |
| 327 | 20240408 | 131700 | 302093433500 | 401000 | 401000 | 401500 | 401000 | 1223 |
| 328 | 20240408 | 131600 | 301602835500 | 401000 | 402500 | 402500 | 401000 | 2216 |
| 329 | 20240408 | 131500 | 300713194000 | 402000 | 402500 | 403000 | 402000 | 418 |
| 330 | 20240408 | 131400 | 300545001500 | 402500 | 403500 | 403500 | 402000 | 1686 |
| 331 | 20240408 | 131300 | 299865806000 | 403000 | 403000 | 403500 | 403000 | 380 |
| 332 | 20240408 | 131200 | 299712523000 | 403500 | 403000 | 403500 | 402500 | 1390 |
| 333 | 20240408 | 131100 | 299152098500 | 402500 | 403500 | 403500 | 402500 | 629 |
| 334 | 20240408 | 131000 | 298898555500 | 403500 | 403000 | 403500 | 402500 | 3223 |
| 335 | 20240408 | 130900 | 297600642500 | 403000 | 402500 | 403000 | 402000 | 2777 |
| 336 | 20240408 | 130800 | 296482189500 | 402500 | 402500 | 402500 | 402000 | 325 |
| 337 | 20240408 | 130700 | 296351425500 | 402500 | 402500 | 403000 | 402000 | 1477 |
| 338 | 20240408 | 130600 | 295756842500 | 403000 | 403000 | 403000 | 402500 | 684 |
| 339 | 20240408 | 130500 | 295481291000 | 403000 | 402500 | 403000 | 402500 | 1963 |
| 340 | 20240408 | 130400 | 294690476000 | 403000 | 402500 | 403000 | 402000 | 1726 |
| 341 | 20240408 | 130300 | 293995391000 | 402500 | 403000 | 403000 | 402000 | 1333 |
| 342 | 20240408 | 130200 | 293458766500 | 402500 | 401500 | 403000 | 401500 | 1631 |
| 343 | 20240408 | 130100 | 292802841500 | 402000 | 402000 | 402500 | 401500 | 698 |
| 344 | 20240408 | 130000 | 292522210500 | 402500 | 402000 | 402500 | 402000 | 799 |
| 345 | 20240408 | 125900 | 292200866000 | 402500 | 402500 | 403000 | 402000 | 748 |
| 346 | 20240408 | 125800 | 291899830500 | 402500 | 402000 | 402500 | 402000 | 1665 |
| 347 | 20240408 | 125700 | 291229888500 | 402000 | 402000 | 402500 | 402000 | 579 |
| 348 | 20240408 | 125600 | 290997031000 | 402000 | 403000 | 403000 | 401500 | 3132 |
| 349 | 20240408 | 125500 | 289736647500 | 402500 | 403000 | 403000 | 402500 | 1220 |
| 350 | 20240408 | 125400 | 289245214500 | 402500 | 403000 | 403500 | 402500 | 2947 |
| 351 | 20240408 | 125300 | 288057628500 | 403000 | 402500 | 403000 | 402500 | 1611 |
| 352 | 20240408 | 125200 | 287408618000 | 403000 | 402500 | 403500 | 402000 | 6427 |
| 353 | 20240408 | 125100 | 284819063000 | 402500 | 401000 | 402500 | 398500 | 16740 |
| 354 | 20240408 | 125000 | 278115738000 | 400500 | 399500 | 401000 | 399500 | 1628 |
| 355 | 20240408 | 124900 | 277464259000 | 399500 | 398500 | 400000 | 398000 | 2217 |
| 356 | 20240408 | 124800 | 276579400000 | 398500 | 398500 | 399000 | 398000 | 762 |
| 357 | 20240408 | 124700 | 276275710000 | 398500 | 398500 | 399000 | 398500 | 467 |
| 358 | 20240408 | 124600 | 276089589000 | 398500 | 398500 | 399000 | 398500 | 184 |
| 359 | 20240408 | 124500 | 276016257500 | 398500 | 398500 | 399000 | 398500 | 397 |
| 360 | 20240408 | 124400 | 275858017500 | 398500 | 398000 | 399000 | 398000 | 1387 |
| 361 | 20240408 | 124300 | 275305446500 | 398000 | 398500 | 398500 | 398000 | 426 |
| 362 | 20240408 | 124200 | 275135862500 | 398000 | 398500 | 399000 | 398000 | 1263 |
| 363 | 20240408 | 124100 | 274632988500 | 398500 | 399000 | 399000 | 398500 | 467 |
| 364 | 20240408 | 124000 | 274446872500 | 398500 | 398500 | 399000 | 398000 | 514 |
| 365 | 20240408 | 123900 | 274242006000 | 398500 | 398500 | 399000 | 398000 | 493 |
| 366 | 20240408 | 123800 | 274045544000 | 398500 | 399000 | 399000 | 398000 | 1278 |
| 367 | 20240408 | 123700 | 273536321000 | 399000 | 398000 | 399000 | 397500 | 1806 |
| 368 | 20240408 | 123600 | 272817100000 | 398000 | 398000 | 398500 | 397000 | 2960 |
| 369 | 20240408 | 123500 | 271640728500 | 398000 | 399500 | 399500 | 397500 | 5727 |
| 370 | 20240408 | 123400 | 269359755500 | 399500 | 399000 | 399500 | 399000 | 498 |
| 371 | 20240408 | 123300 | 269161021500 | 399000 | 399500 | 399500 | 399000 | 679 |
| 372 | 20240408 | 123200 | 268890051500 | 399000 | 399500 | 399500 | 399000 | 383 |
| 373 | 20240408 | 123100 | 268737133500 | 399000 | 399000 | 399500 | 399000 | 1382 |
| 374 | 20240408 | 123000 | 268185094000 | 399500 | 399500 | 400000 | 399000 | 973 |
| 375 | 20240408 | 122900 | 267796548500 | 399500 | 400500 | 400500 | 399500 | 1073 |
| 376 | 20240408 | 122800 | 267367323500 | 400500 | 400000 | 400500 | 400000 | 464 |
| 377 | 20240408 | 122700 | 267181659500 | 400500 | 400000 | 400500 | 399500 | 677 |
| 378 | 20240408 | 122600 | 266910695500 | 400000 | 399000 | 400000 | 399000 | 1629 |
| 379 | 20240408 | 122500 | 266259739000 | 399000 | 399500 | 400000 | 399000 | 3239 |
| 380 | 20240408 | 122400 | 264966241000 | 399500 | 400000 | 400500 | 399500 | 1929 |
| 381 | 20240408 | 122300 | 264195020000 | 400000 | 401000 | 401500 | 400000 | 2706 |
| 382 | 20240408 | 122200 | 263110973000 | 401500 | 401500 | 401500 | 401000 | 1090 |
| 383 | 20240408 | 122100 | 262673459000 | 401500 | 401000 | 401500 | 401000 | 443 |
| 384 | 20240408 | 122000 | 262495789000 | 401000 | 401000 | 401500 | 401000 | 428 |
| 385 | 20240408 | 121900 | 262324073500 | 401000 | 401000 | 401500 | 401000 | 286 |
| 386 | 20240408 | 121800 | 262209352000 | 401000 | 402500 | 402500 | 401000 | 925 |
| 387 | 20240408 | 121700 | 261838039500 | 402000 | 402500 | 402500 | 402000 | 981 |
| 388 | 20240408 | 121600 | 261443559000 | 402500 | 403000 | 403000 | 402000 | 641 |
| 389 | 20240408 | 121500 | 261185496000 | 403000 | 403500 | 403500 | 402500 | 978 |
| 390 | 20240408 | 121400 | 260791189500 | 403500 | 402500 | 403500 | 402500 | 1758 |
| 391 | 20240408 | 121300 | 260082320500 | 402500 | 402500 | 403500 | 402500 | 1639 |
| 392 | 20240408 | 121200 | 259422274000 | 403000 | 403000 | 403500 | 402500 | 1192 |
| 393 | 20240408 | 121100 | 258941881000 | 403000 | 402500 | 403000 | 402500 | 1264 |
| 394 | 20240408 | 121000 | 258432585500 | 403000 | 403000 | 403500 | 402500 | 2328 |
| 395 | 20240408 | 120900 | 257494431000 | 402500 | 402500 | 403000 | 402000 | 1265 |
| 396 | 20240408 | 120800 | 256985165000 | 402000 | 401500 | 402500 | 401500 | 1974 |
| 397 | 20240408 | 120700 | 256191043000 | 402000 | 401000 | 402000 | 401000 | 1611 |
| 398 | 20240408 | 120600 | 255544331500 | 401000 | 401000 | 401000 | 400500 | 490 |
| 399 | 20240408 | 120500 | 255347986500 | 401000 | 400500 | 401000 | 400000 | 1684 |
| 400 | 20240408 | 120400 | 254673028500 | 400000 | 400500 | 400500 | 400000 | 964 |
| 401 | 20240408 | 120300 | 254286985500 | 400500 | 400500 | 401000 | 400000 | 1017 |
| 402 | 20240408 | 120200 | 253879648000 | 400500 | 400500 | 401000 | 400500 | 466 |
| 403 | 20240408 | 120100 | 253692968500 | 400500 | 400000 | 401000 | 399500 | 2758 |
| 404 | 20240408 | 120000 | 252589318000 | 400000 | 399500 | 400500 | 399000 | 7527 |
| 405 | 20240408 | 115900 | 249582691500 | 399500 | 400000 | 400500 | 399500 | 3120 |
| 406 | 20240408 | 115800 | 248335190500 | 400500 | 402000 | 402000 | 400000 | 4011 |
| 407 | 20240408 | 115700 | 246726190500 | 402500 | 402500 | 403000 | 402000 | 1093 |
| 408 | 20240408 | 115600 | 246286287500 | 402500 | 402000 | 402500 | 402000 | 768 |
| 409 | 20240408 | 115500 | 245977333000 | 402000 | 403000 | 403500 | 402000 | 3864 |
| 410 | 20240408 | 115400 | 244421233000 | 403500 | 403000 | 403500 | 402500 | 1841 |
| 411 | 20240408 | 115300 | 243678862500 | 403000 | 403000 | 403000 | 402500 | 893 |
| 412 | 20240408 | 115200 | 243319029500 | 403000 | 403500 | 403500 | 402000 | 3004 |
| 413 | 20240408 | 115100 | 242108743500 | 403000 | 403000 | 403500 | 403000 | 2558 |
| 414 | 20240408 | 115000 | 241076664500 | 403500 | 402500 | 403500 | 402000 | 3783 |
| 415 | 20240408 | 114900 | 239552737000 | 402500 | 402000 | 402500 | 401500 | 1192 |
| 416 | 20240408 | 114800 | 239073314500 | 402000 | 401500 | 402000 | 401000 | 1506 |
| 417 | 20240408 | 114700 | 238468165500 | 401500 | 402000 | 402000 | 401500 | 963 |
| 418 | 20240408 | 114600 | 238081435000 | 401500 | 401000 | 402000 | 401000 | 2581 |
| 419 | 20240408 | 114500 | 237044903000 | 401500 | 402000 | 402000 | 401000 | 2725 |
| 420 | 20240408 | 114400 | 235950951500 | 402000 | 402500 | 402500 | 401500 | 2579 |
| 421 | 20240408 | 114300 | 234913951500 | 402500 | 403500 | 403500 | 402000 | 2772 |
| 422 | 20240408 | 114200 | 233797341500 | 403000 | 403000 | 403500 | 402500 | 3588 |
| 423 | 20240408 | 114100 | 232351321000 | 403000 | 402000 | 403000 | 401500 | 3036 |
| 424 | 20240408 | 114000 | 231129015000 | 401500 | 402500 | 403000 | 400500 | 5979 |
| 425 | 20240408 | 113900 | 228727153500 | 402500 | 403000 | 403000 | 402000 | 3461 |
| 426 | 20240408 | 113800 | 227333662500 | 403000 | 402000 | 403500 | 401500 | 4610 |
| 427 | 20240408 | 113700 | 225476196500 | 402000 | 403500 | 404000 | 402000 | 14378 |
| 428 | 20240408 | 113600 | 219680112000 | 403500 | 402000 | 403500 | 401000 | 7275 |
| 429 | 20240408 | 113500 | 216753256500 | 402000 | 400000 | 402000 | 400000 | 7139 |
| 430 | 20240408 | 113400 | 213889408000 | 400500 | 398500 | 400500 | 398000 | 6432 |
| 431 | 20240408 | 113300 | 211320822000 | 398500 | 399500 | 399500 | 398000 | 2755 |
| 432 | 20240408 | 113200 | 210222064000 | 399500 | 400000 | 400000 | 397500 | 7951 |
| 433 | 20240408 | 113100 | 207050951500 | 399500 | 400000 | 400500 | 399000 | 5834 |
| 434 | 20240408 | 113000 | 204718128500 | 399500 | 399500 | 400000 | 398500 | 10703 |
| 435 | 20240408 | 112900 | 200442277000 | 399500 | 397000 | 399500 | 397000 | 11395 |
| 436 | 20240408 | 112800 | 195903868500 | 397500 | 396500 | 397500 | 396000 | 4145 |
| 437 | 20240408 | 112700 | 194258820000 | 396000 | 396000 | 396500 | 395000 | 4435 |
| 438 | 20240408 | 112600 | 192503697500 | 396000 | 395000 | 396500 | 394500 | 6439 |
| 439 | 20240408 | 112500 | 189957499500 | 394500 | 395000 | 395000 | 394000 | 2110 |
| 440 | 20240408 | 112400 | 189124994500 | 395000 | 394500 | 395000 | 394000 | 5621 |
| 441 | 20240408 | 112300 | 186907450500 | 394500 | 393500 | 394500 | 393000 | 3101 |
| 442 | 20240408 | 112200 | 185685805500 | 393000 | 393500 | 393500 | 392500 | 2582 |
| 443 | 20240408 | 112100 | 184670946000 | 393500 | 393500 | 393500 | 392500 | 5003 |
| 444 | 20240408 | 112000 | 182702943000 | 393000 | 391000 | 393000 | 391000 | 7718 |
| 445 | 20240408 | 111900 | 179674137500 | 391000 | 391000 | 391500 | 390500 | 2624 |
| 446 | 20240408 | 111800 | 178647866000 | 391000 | 389000 | 391500 | 389000 | 6847 |
| 447 | 20240408 | 111700 | 175976432000 | 389000 | 389500 | 389500 | 389000 | 937 |
| 448 | 20240408 | 111600 | 175611832500 | 389500 | 389000 | 389500 | 389000 | 296 |
| 449 | 20240408 | 111500 | 175496617500 | 389500 | 389500 | 389500 | 388000 | 3299 |
| 450 | 20240408 | 111400 | 174213841000 | 389500 | 389000 | 389500 | 389000 | 2110 |
| 451 | 20240408 | 111300 | 173392545500 | 389000 | 389000 | 389500 | 389000 | 1116 |
| 452 | 20240408 | 111200 | 172958035500 | 389000 | 388500 | 389500 | 388000 | 4376 |
| 453 | 20240408 | 111100 | 171256889000 | 388500 | 389000 | 389000 | 388000 | 582 |
| 454 | 20240408 | 111000 | 171030714500 | 388500 | 388000 | 388500 | 388000 | 2805 |
| 455 | 20240408 | 110900 | 169941723500 | 387500 | 386500 | 388000 | 386000 | 4097 |
| 456 | 20240408 | 110800 | 168355676000 | 386500 | 386500 | 386500 | 386000 | 336 |
| 457 | 20240408 | 110700 | 168225889000 | 386000 | 386500 | 386500 | 386000 | 464 |
| 458 | 20240408 | 110600 | 168046746500 | 386000 | 386000 | 386500 | 386000 | 549 |
| 459 | 20240408 | 110500 | 167834687500 | 386000 | 386500 | 387000 | 386000 | 2202 |
| 460 | 20240408 | 110400 | 166983826000 | 387000 | 387000 | 387000 | 386500 | 393 |
| 461 | 20240408 | 110300 | 166831805000 | 387000 | 387000 | 387000 | 386500 | 964 |
| 462 | 20240408 | 110200 | 166458854000 | 386500 | 385000 | 387500 | 385000 | 7951 |
| 463 | 20240408 | 110100 | 163387407000 | 385500 | 385500 | 385500 | 385000 | 543 |
| 464 | 20240408 | 110000 | 163178319500 | 385000 | 385500 | 385500 | 385000 | 266 |
| 465 | 20240408 | 105900 | 163075892000 | 385000 | 385000 | 385500 | 385000 | 410 |
| 466 | 20240408 | 105800 | 162918018500 | 385500 | 385000 | 385500 | 385000 | 640 |
| 467 | 20240408 | 105700 | 162671602000 | 385000 | 385500 | 385500 | 385000 | 198 |
| 468 | 20240408 | 105600 | 162595348000 | 385500 | 384500 | 386000 | 384000 | 5300 |
| 469 | 20240408 | 105500 | 160553556500 | 384500 | 384000 | 385000 | 384000 | 945 |
| 470 | 20240408 | 105400 | 160190222500 | 384000 | 385000 | 385000 | 384000 | 1032 |
| 471 | 20240408 | 105300 | 159793332500 | 384500 | 385000 | 385000 | 384500 | 1041 |
| 472 | 20240408 | 105200 | 159393025500 | 385000 | 384500 | 385000 | 384500 | 478 |
| 473 | 20240408 | 105100 | 159209096500 | 384500 | 385500 | 385500 | 384500 | 363 |
| 474 | 20240408 | 105000 | 159069361500 | 385500 | 385000 | 385500 | 385000 | 643 |
| 475 | 20240408 | 104900 | 158821802000 | 385500 | 385500 | 385500 | 385000 | 550 |
| 476 | 20240408 | 104800 | 158610032500 | 385000 | 385500 | 385500 | 385000 | 745 |
| 477 | 20240408 | 104700 | 158323175000 | 385500 | 385000 | 385500 | 385000 | 415 |
| 478 | 20240408 | 104600 | 158163391000 | 385000 | 385000 | 385500 | 384500 | 1983 |
| 479 | 20240408 | 104500 | 157399975500 | 385000 | 385000 | 385500 | 385000 | 302 |
| 480 | 20240408 | 104400 | 157283660500 | 385000 | 385000 | 385500 | 385000 | 1173 |
| 481 | 20240408 | 104300 | 156832045000 | 385000 | 385500 | 386000 | 385000 | 1115 |
| 482 | 20240408 | 104200 | 156402460000 | 386000 | 384500 | 386000 | 384500 | 2528 |
| 483 | 20240408 | 104100 | 155428408500 | 384500 | 385000 | 385000 | 384500 | 1222 |
| 484 | 20240408 | 104000 | 154958311000 | 385000 | 384500 | 385000 | 384500 | 2204 |
| 485 | 20240408 | 103900 | 154110718000 | 385000 | 385000 | 385000 | 384500 | 4256 |
| 486 | 20240408 | 103800 | 152472683000 | 385000 | 385000 | 385500 | 385000 | 444 |
| 487 | 20240408 | 103700 | 152301722500 | 385500 | 385000 | 385500 | 385000 | 275 |
| 488 | 20240408 | 103600 | 152195777000 | 385000 | 385500 | 385500 | 385000 | 579 |
| 489 | 20240408 | 103500 | 151972715500 | 385500 | 385000 | 386000 | 385000 | 2363 |
| 490 | 20240408 | 103400 | 151062199500 | 385000 | 385500 | 385500 | 385000 | 833 |
| 491 | 20240408 | 103300 | 150741421500 | 385500 | 385000 | 385500 | 385000 | 1531 |
| 492 | 20240408 | 103200 | 150151421000 | 385500 | 385000 | 385500 | 385000 | 1465 |
| 493 | 20240408 | 103100 | 149587370500 | 385000 | 385500 | 385500 | 385000 | 1097 |
| 494 | 20240408 | 103000 | 149164946000 | 385500 | 385500 | 385500 | 385000 | 1291 |
| 495 | 20240408 | 102900 | 148667473500 | 385500 | 386000 | 386000 | 385000 | 1035 |
| 496 | 20240408 | 102800 | 148268526000 | 385500 | 385500 | 386000 | 385500 | 610 |
| 497 | 20240408 | 102700 | 148033347000 | 385500 | 386000 | 386000 | 385500 | 604 |
| 498 | 20240408 | 102600 | 147800415500 | 385500 | 386500 | 386500 | 385500 | 2165 |
| 499 | 20240408 | 102500 | 146964706000 | 386000 | 386000 | 386500 | 386000 | 611 |
| 500 | 20240408 | 102400 | 146728740500 | 386500 | 386500 | 386500 | 386000 | 696 |
| 501 | 20240408 | 102300 | 146459956000 | 386000 | 386500 | 386500 | 386000 | 2311 |
| 502 | 20240408 | 102200 | 145567004000 | 386500 | 386500 | 386500 | 386000 | 490 |
| 503 | 20240408 | 102100 | 145377782000 | 386000 | 385500 | 386500 | 385000 | 2913 |
| 504 | 20240408 | 102000 | 144253948000 | 385500 | 385000 | 385500 | 385000 | 568 |
| 505 | 20240408 | 101900 | 144035123000 | 385000 | 385000 | 385500 | 385000 | 941 |
| 506 | 20240408 | 101800 | 143672741000 | 385500 | 385500 | 385500 | 385000 | 296 |
| 507 | 20240408 | 101700 | 143558693000 | 385500 | 386000 | 386500 | 385000 | 4290 |
| 508 | 20240408 | 101600 | 141904021500 | 386500 | 385000 | 386500 | 385000 | 3926 |
| 509 | 20240408 | 101500 | 140389626500 | 385000 | 385000 | 385500 | 384500 | 2090 |
| 510 | 20240408 | 101400 | 139584901500 | 385000 | 385500 | 385500 | 385000 | 892 |
| 511 | 20240408 | 101300 | 139241336500 | 385000 | 385000 | 385500 | 385000 | 562 |
| 512 | 20240408 | 101200 | 139024842000 | 385000 | 385500 | 386000 | 385000 | 1521 |
| 513 | 20240408 | 101100 | 138438530000 | 385500 | 386500 | 386500 | 385000 | 1840 |
| 514 | 20240408 | 101000 | 137729089500 | 386000 | 385000 | 386500 | 385000 | 2031 |
| 515 | 20240408 | 100900 | 136945120500 | 385000 | 385000 | 386000 | 385000 | 1835 |
| 516 | 20240408 | 100800 | 136237925500 | 385500 | 385500 | 386000 | 385000 | 1546 |
| 517 | 20240408 | 100700 | 135641872500 | 385500 | 385000 | 386000 | 385000 | 2409 |
| 518 | 20240408 | 100600 | 134713199000 | 385500 | 385000 | 385500 | 385000 | 667 |
| 519 | 20240408 | 100500 | 134456338500 | 385500 | 385500 | 386000 | 385000 | 2201 |
| 520 | 20240408 | 100400 | 133608521000 | 386000 | 386000 | 386000 | 385500 | 742 |
| 521 | 20240408 | 100300 | 133322353000 | 386000 | 386500 | 386500 | 385500 | 2295 |
| 522 | 20240408 | 100200 | 132436736500 | 386500 | 387000 | 387500 | 386000 | 4925 |
| 523 | 20240408 | 100100 | 130531874500 | 387000 | 386000 | 387000 | 385500 | 5233 |
| 524 | 20240408 | 100000 | 128509395000 | 385500 | 385000 | 386000 | 384500 | 3770 |
| 525 | 20240408 | 095900 | 127056674500 | 385000 | 383000 | 385000 | 383000 | 5529 |
| 526 | 20240408 | 095800 | 124932764000 | 383000 | 383000 | 383500 | 382500 | 6096 |
| 527 | 20240408 | 095700 | 122597079000 | 383000 | 383500 | 383500 | 383000 | 674 |
| 528 | 20240408 | 095600 | 122338808000 | 383000 | 383500 | 383500 | 383000 | 942 |
| 529 | 20240408 | 095500 | 121977878500 | 383000 | 383500 | 383500 | 383000 | 850 |
| 530 | 20240408 | 095400 | 121652104000 | 383500 | 383000 | 383500 | 383000 | 668 |
| 531 | 20240408 | 095300 | 121396013500 | 383500 | 383500 | 384000 | 383000 | 1398 |
| 532 | 20240408 | 095200 | 120860062500 | 383500 | 383000 | 383500 | 383000 | 2289 |
| 533 | 20240408 | 095100 | 119982526500 | 383500 | 383500 | 383500 | 383000 | 1411 |
| 534 | 20240408 | 095000 | 119441688500 | 383500 | 382500 | 383500 | 382500 | 2963 |
| 535 | 20240408 | 094900 | 118306798000 | 382500 | 382000 | 382500 | 381500 | 3201 |
| 536 | 20240408 | 094800 | 117082917500 | 382000 | 381000 | 382000 | 380500 | 4335 |
| 537 | 20240408 | 094700 | 115429409500 | 381000 | 381000 | 381000 | 380500 | 3058 |
| 538 | 20240408 | 094600 | 114265362000 | 380500 | 381000 | 381500 | 380500 | 2746 |
| 539 | 20240408 | 094500 | 113219972500 | 381000 | 381000 | 381500 | 380500 | 5965 |
| 540 | 20240408 | 094400 | 110948837500 | 380500 | 381000 | 381500 | 380500 | 10460 |
| 541 | 20240408 | 094300 | 106963520500 | 381500 | 381500 | 382000 | 381000 | 4448 |
| 542 | 20240408 | 094200 | 105267271000 | 381500 | 382000 | 382500 | 381500 | 3990 |
| 543 | 20240408 | 094100 | 103744220500 | 382000 | 382500 | 382500 | 382000 | 1434 |
| 544 | 20240408 | 094000 | 103196342000 | 382500 | 382500 | 382500 | 382000 | 2450 |
| 545 | 20240408 | 093900 | 102260267000 | 382000 | 382500 | 382500 | 382000 | 1911 |
| 546 | 20240408 | 093800 | 101530018000 | 382500 | 381500 | 383000 | 381500 | 7894 |
| 547 | 20240408 | 093700 | 98512876500 | 382000 | 382000 | 382000 | 381500 | 3681 |
| 548 | 20240408 | 093600 | 97108334500 | 381500 | 382500 | 382500 | 381500 | 3008 |
| 549 | 20240408 | 093500 | 95959667500 | 382500 | 382000 | 382500 | 382000 | 2330 |
| 550 | 20240408 | 093400 | 95069285000 | 382000 | 382000 | 382500 | 382000 | 2925 |
| 551 | 20240408 | 093300 | 93951806500 | 382000 | 382000 | 382500 | 382000 | 5655 |
| 552 | 20240408 | 093200 | 91791360000 | 382000 | 382500 | 383000 | 382000 | 3654 |
| 553 | 20240408 | 093100 | 90394518500 | 382500 | 383000 | 383000 | 382500 | 4953 |
| 554 | 20240408 | 093000 | 88499178500 | 383000 | 383000 | 383500 | 383000 | 3207 |
| 555 | 20240408 | 092900 | 87270711000 | 383000 | 383500 | 383500 | 383000 | 1232 |
| 556 | 20240408 | 092800 | 86798487500 | 383500 | 383500 | 384000 | 383000 | 3372 |
| 557 | 20240408 | 092700 | 85505307000 | 383500 | 383500 | 384500 | 383000 | 8197 |
| 558 | 20240408 | 092600 | 82361080500 | 383500 | 383000 | 383500 | 383000 | 1684 |
| 559 | 20240408 | 092500 | 81715907500 | 383000 | 383500 | 384000 | 382500 | 5296 |
| 560 | 20240408 | 092400 | 79685711500 | 383500 | 382500 | 383500 | 382500 | 4056 |
| 561 | 20240408 | 092300 | 78132568000 | 383000 | 383000 | 383500 | 382500 | 2682 |
| 562 | 20240408 | 092200 | 77106048000 | 383000 | 382500 | 383500 | 382000 | 5748 |
| 563 | 20240408 | 092100 | 74907395000 | 382000 | 382500 | 383000 | 382000 | 5916 |
| 564 | 20240408 | 092000 | 72644983000 | 382500 | 382500 | 383000 | 381500 | 7952 |
| 565 | 20240408 | 091900 | 69606991000 | 383000 | 384000 | 384500 | 382000 | 24952 |
| 566 | 20240408 | 091800 | 60055476000 | 384000 | 384500 | 385000 | 384000 | 8162 |
| 567 | 20240408 | 091700 | 56919222000 | 384500 | 385000 | 385500 | 384500 | 7753 |
| 568 | 20240408 | 091600 | 53935167000 | 385500 | 385500 | 386000 | 385000 | 6831 |
| 569 | 20240408 | 091500 | 51303736500 | 385500 | 385500 | 386000 | 385500 | 2443 |
| 570 | 20240408 | 091400 | 50361649000 | 385500 | 386000 | 386000 | 385500 | 1698 |
| 571 | 20240408 | 091300 | 49706757000 | 385500 | 386500 | 386500 | 385500 | 3353 |
| 572 | 20240408 | 091200 | 48412469000 | 386500 | 385500 | 387000 | 385000 | 7750 |
| 573 | 20240408 | 091100 | 45422661000 | 386000 | 385500 | 386000 | 385000 | 4265 |
| 574 | 20240408 | 091000 | 43778539500 | 385500 | 385500 | 386500 | 385000 | 10765 |
| 575 | 20240408 | 090900 | 39627934500 | 385500 | 386000 | 386000 | 385000 | 6680 |
| 576 | 20240408 | 090800 | 37052659000 | 386000 | 386000 | 386500 | 385500 | 4498 |
| 577 | 20240408 | 090700 | 35316619500 | 386000 | 386500 | 386500 | 385500 | 5288 |
| 578 | 20240408 | 090600 | 33275646500 | 386500 | 386500 | 386500 | 385500 | 7601 |
| 579 | 20240408 | 090500 | 30341756000 | 386500 | 386000 | 387000 | 385500 | 9302 |
| 580 | 20240408 | 090400 | 26749625500 | 386000 | 386000 | 386500 | 385500 | 7369 |
| 581 | 20240408 | 090300 | 23905129500 | 386000 | 386000 | 387000 | 385500 | 12662 |
| 582 | 20240408 | 090200 | 19016601000 | 386000 | 388500 | 388500 | 385500 | 14653 |
| 583 | 20240408 | 090100 | 13343717500 | 388500 | 391000 | 391000 | 388000 | 13394 |
| 584 | 20240408 | 090000 | 8125316000 | 391000 | 390500 | 392000 | 390000 | 19657 |