34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 184500 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 14327 |
| 3 | 20240409 | 184400 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 4 | 20240409 | 184300 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 5 | 20240409 | 184200 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 6 | 20240409 | 184100 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 7 | 20240409 | 184000 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 8 | 20240409 | 183900 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 9 | 20240409 | 183800 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 10 | 20240409 | 183700 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 11 | 20240409 | 183600 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 12 | 20240409 | 183500 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 13 | 20240409 | 183400 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 14 | 20240409 | 183300 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 15 | 20240409 | 183200 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 16 | 20240409 | 183100 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 17 | 20240409 | 183000 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 18 | 20240409 | 182900 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 19 | 20240409 | 182800 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 20 | 20240409 | 182700 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 21 | 20240409 | 182600 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 22 | 20240409 | 182500 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 23 | 20240409 | 182400 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 24 | 20240409 | 182300 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 25 | 20240409 | 182200 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 26 | 20240409 | 182100 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 27 | 20240409 | 182000 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 28 | 20240409 | 181900 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 29 | 20240409 | 181800 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 30 | 20240409 | 181700 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 31 | 20240409 | 181600 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 32 | 20240409 | 181500 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 14327 |
| 33 | 20240409 | 181400 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 34 | 20240409 | 181300 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 35 | 20240409 | 181200 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 36 | 20240409 | 181100 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 37 | 20240409 | 181000 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 38 | 20240409 | 180900 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 39 | 20240409 | 180800 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 40 | 20240409 | 180700 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 41 | 20240409 | 180600 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 42 | 20240409 | 180500 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 43 | 20240409 | 180400 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 44 | 20240409 | 180300 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 45 | 20240409 | 180200 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 46 | 20240409 | 180100 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 47 | 20240409 | 180000 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 48 | 20240409 | 175900 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 49 | 20240409 | 175800 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 50 | 20240409 | 175700 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 51 | 20240409 | 175600 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 52 | 20240409 | 175500 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 53 | 20240409 | 175400 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 54 | 20240409 | 175300 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 55 | 20240409 | 175200 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 56 | 20240409 | 175100 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 57 | 20240409 | 175000 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 58 | 20240409 | 174900 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 59 | 20240409 | 174800 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 60 | 20240409 | 174700 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 61 | 20240409 | 174600 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 62 | 20240409 | 174500 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 14327 |
| 63 | 20240409 | 174400 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 64 | 20240409 | 174300 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 65 | 20240409 | 174200 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 66 | 20240409 | 174100 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 67 | 20240409 | 174000 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 68 | 20240409 | 173900 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 69 | 20240409 | 173800 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 70 | 20240409 | 173700 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 71 | 20240409 | 173600 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 72 | 20240409 | 173500 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 73 | 20240409 | 173400 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 74 | 20240409 | 173300 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 75 | 20240409 | 173200 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 76 | 20240409 | 173100 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 77 | 20240409 | 173000 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 78 | 20240409 | 172900 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 79 | 20240409 | 172800 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 80 | 20240409 | 172700 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 81 | 20240409 | 172600 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 82 | 20240409 | 172500 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 83 | 20240409 | 172400 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 84 | 20240409 | 172300 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 85 | 20240409 | 172200 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 86 | 20240409 | 172100 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 87 | 20240409 | 172000 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 88 | 20240409 | 171900 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 89 | 20240409 | 171800 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 90 | 20240409 | 171700 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 91 | 20240409 | 171600 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 92 | 20240409 | 171500 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 14327 |
| 93 | 20240409 | 171400 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 94 | 20240409 | 171300 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 95 | 20240409 | 171200 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 96 | 20240409 | 171100 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 97 | 20240409 | 171000 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 98 | 20240409 | 170900 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 99 | 20240409 | 170800 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 100 | 20240409 | 170700 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 101 | 20240409 | 170600 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 102 | 20240409 | 170500 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 103 | 20240409 | 170400 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 104 | 20240409 | 170300 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 105 | 20240409 | 170200 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 106 | 20240409 | 170100 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 107 | 20240409 | 170000 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 108 | 20240409 | 165900 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 109 | 20240409 | 165800 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 110 | 20240409 | 165700 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 111 | 20240409 | 165600 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 112 | 20240409 | 165500 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 113 | 20240409 | 165400 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 114 | 20240409 | 165300 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 115 | 20240409 | 165200 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 116 | 20240409 | 165100 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 117 | 20240409 | 165000 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 118 | 20240409 | 164900 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 119 | 20240409 | 164800 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 120 | 20240409 | 164700 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 121 | 20240409 | 164600 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 122 | 20240409 | 164500 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 14327 |
| 123 | 20240409 | 164400 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 124 | 20240409 | 164300 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 125 | 20240409 | 164200 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 126 | 20240409 | 164100 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 127 | 20240409 | 164000 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 128 | 20240409 | 163900 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 129 | 20240409 | 163800 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 130 | 20240409 | 163700 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 131 | 20240409 | 163600 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 132 | 20240409 | 163500 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 133 | 20240409 | 163400 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 134 | 20240409 | 163300 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 135 | 20240409 | 163200 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 136 | 20240409 | 163100 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 137 | 20240409 | 163000 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 138 | 20240409 | 162900 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 139 | 20240409 | 162800 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 140 | 20240409 | 162700 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 141 | 20240409 | 162600 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 142 | 20240409 | 162500 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 143 | 20240409 | 162400 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 144 | 20240409 | 162300 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 145 | 20240409 | 162200 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 146 | 20240409 | 162100 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 147 | 20240409 | 162000 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 148 | 20240409 | 161900 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 149 | 20240409 | 161800 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 150 | 20240409 | 161700 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 151 | 20240409 | 161600 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 152 | 20240409 | 161500 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 14327 |
| 153 | 20240409 | 161400 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 154 | 20240409 | 161300 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 155 | 20240409 | 161200 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 156 | 20240409 | 161100 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 157 | 20240409 | 161000 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 158 | 20240409 | 160900 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 159 | 20240409 | 160800 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 160 | 20240409 | 160700 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 161 | 20240409 | 160600 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 162 | 20240409 | 160500 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 163 | 20240409 | 160400 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 164 | 20240409 | 160300 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 165 | 20240409 | 160200 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 166 | 20240409 | 160100 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 167 | 20240409 | 160000 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 168 | 20240409 | 155900 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 169 | 20240409 | 155800 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 170 | 20240409 | 155700 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 171 | 20240409 | 155600 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 172 | 20240409 | 155500 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 173 | 20240409 | 155400 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 174 | 20240409 | 155300 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 175 | 20240409 | 155200 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 176 | 20240409 | 155100 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 177 | 20240409 | 155000 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 178 | 20240409 | 154900 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 179 | 20240409 | 154800 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 180 | 20240409 | 154700 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 181 | 20240409 | 154600 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 182 | 20240409 | 154500 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 14327 |
| 183 | 20240409 | 154400 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 184 | 20240409 | 154300 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 185 | 20240409 | 154200 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 186 | 20240409 | 154100 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 187 | 20240409 | 154000 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 188 | 20240409 | 153900 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 189 | 20240409 | 153800 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 190 | 20240409 | 153700 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 191 | 20240409 | 153600 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 192 | 20240409 | 153500 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 193 | 20240409 | 153400 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 194 | 20240409 | 153300 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 195 | 20240409 | 153200 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 196 | 20240409 | 153100 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 197 | 20240409 | 153000 | 128721160500 | 411000 | 411000 | 411000 | 411000 | 14327 |
| 198 | 20240409 | 152900 | 122832763500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 199 | 20240409 | 152800 | 122832763500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 200 | 20240409 | 152700 | 122832763500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 201 | 20240409 | 152600 | 122832763500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 202 | 20240409 | 152500 | 122832763500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 203 | 20240409 | 152400 | 122832763500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 204 | 20240409 | 152300 | 122832763500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 205 | 20240409 | 152200 | 122832763500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 206 | 20240409 | 152100 | 122832763500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 207 | 20240409 | 152000 | 122832763500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 208 | 20240409 | 151900 | 122832763500 | 411500 | 411500 | 412000 | 411500 | 1949 |
| 209 | 20240409 | 151800 | 122030584500 | 412000 | 412500 | 412500 | 411500 | 2719 |
| 210 | 20240409 | 151700 | 120910712000 | 412000 | 412000 | 412500 | 412000 | 445 |
| 211 | 20240409 | 151600 | 120727339000 | 412000 | 413000 | 413000 | 412000 | 497 |
| 212 | 20240409 | 151500 | 120522334000 | 413000 | 412500 | 413000 | 412500 | 1000 |
| 213 | 20240409 | 151400 | 120109715000 | 412500 | 412500 | 413000 | 412500 | 443 |
| 214 | 20240409 | 151300 | 119926967000 | 412500 | 412500 | 413000 | 412000 | 498 |
| 215 | 20240409 | 151200 | 119721520500 | 412000 | 413000 | 413000 | 412000 | 1004 |
| 216 | 20240409 | 151100 | 119307421500 | 412500 | 413000 | 413500 | 412500 | 1264 |
| 217 | 20240409 | 151000 | 118785540500 | 413500 | 413500 | 413500 | 413000 | 328 |
| 218 | 20240409 | 150900 | 118650064500 | 413500 | 413000 | 413500 | 413000 | 99 |
| 219 | 20240409 | 150800 | 118609151000 | 413000 | 412500 | 413500 | 412500 | 1068 |
| 220 | 20240409 | 150700 | 118168068500 | 413000 | 412500 | 413000 | 412500 | 342 |
| 221 | 20240409 | 150600 | 118026922000 | 413000 | 412500 | 413000 | 412500 | 211 |
| 222 | 20240409 | 150500 | 117939848500 | 413000 | 413000 | 413000 | 412500 | 153 |
| 223 | 20240409 | 150400 | 117876671500 | 413000 | 413500 | 413500 | 412500 | 540 |
| 224 | 20240409 | 150300 | 117653623500 | 413000 | 412500 | 413500 | 412500 | 2666 |
| 225 | 20240409 | 150200 | 116553162500 | 412000 | 412000 | 412500 | 412000 | 94 |
| 226 | 20240409 | 150100 | 116514422500 | 412500 | 411500 | 412500 | 411500 | 1062 |
| 227 | 20240409 | 150000 | 116076766500 | 412000 | 411500 | 412000 | 411500 | 876 |
| 228 | 20240409 | 145900 | 115715928000 | 412000 | 411500 | 412000 | 411500 | 606 |
| 229 | 20240409 | 145800 | 115466479000 | 412000 | 411500 | 412000 | 411500 | 117 |
| 230 | 20240409 | 145700 | 115418296500 | 412000 | 412000 | 412500 | 411500 | 3197 |
| 231 | 20240409 | 145600 | 114102262000 | 412500 | 412000 | 412500 | 412000 | 194 |
| 232 | 20240409 | 145500 | 114022311500 | 412000 | 412000 | 412500 | 412000 | 237 |
| 233 | 20240409 | 145400 | 113924665500 | 412000 | 412000 | 412500 | 412000 | 375 |
| 234 | 20240409 | 145300 | 113770092000 | 412000 | 412500 | 412500 | 412000 | 216 |
| 235 | 20240409 | 145200 | 113681069000 | 412000 | 412000 | 412500 | 411500 | 2006 |
| 236 | 20240409 | 145100 | 112854275500 | 412000 | 412000 | 412000 | 411500 | 1321 |
| 237 | 20240409 | 145000 | 112310368500 | 411500 | 411500 | 412000 | 411500 | 561 |
| 238 | 20240409 | 144900 | 112079405500 | 411500 | 412000 | 412000 | 411500 | 113 |
| 239 | 20240409 | 144800 | 112032891000 | 412000 | 411500 | 412000 | 411500 | 83 |
| 240 | 20240409 | 144700 | 111998706000 | 412000 | 412500 | 412500 | 411500 | 1450 |
| 241 | 20240409 | 144600 | 111401313000 | 412000 | 412000 | 412500 | 412000 | 193 |
| 242 | 20240409 | 144500 | 111321779500 | 412000 | 412000 | 412500 | 412000 | 150 |
| 243 | 20240409 | 144400 | 111259942500 | 412500 | 412000 | 412500 | 412000 | 183 |
| 244 | 20240409 | 144300 | 111184508000 | 412000 | 412000 | 412500 | 412000 | 75 |
| 245 | 20240409 | 144200 | 111153596000 | 412500 | 412000 | 412500 | 412000 | 214 |
| 246 | 20240409 | 144100 | 111065353000 | 412500 | 412000 | 412500 | 412000 | 248 |
| 247 | 20240409 | 144000 | 110963147000 | 412000 | 412500 | 412500 | 412000 | 165 |
| 248 | 20240409 | 143900 | 110895141500 | 412500 | 412000 | 412500 | 412000 | 281 |
| 249 | 20240409 | 143800 | 110779335000 | 412500 | 412000 | 412500 | 412000 | 243 |
| 250 | 20240409 | 143700 | 110679119000 | 412500 | 412500 | 412500 | 412000 | 419 |
| 251 | 20240409 | 143600 | 110506303000 | 412500 | 412500 | 412500 | 412000 | 1026 |
| 252 | 20240409 | 143500 | 110083537000 | 412500 | 412500 | 412500 | 412000 | 153 |
| 253 | 20240409 | 143400 | 110020446000 | 412000 | 412000 | 412500 | 412000 | 108 |
| 254 | 20240409 | 143300 | 109975932000 | 412000 | 412500 | 412500 | 412000 | 121 |
| 255 | 20240409 | 143200 | 109926050500 | 412500 | 412500 | 412500 | 412000 | 123 |
| 256 | 20240409 | 143100 | 109875350000 | 412000 | 412000 | 412500 | 412000 | 314 |
| 257 | 20240409 | 143000 | 109745890000 | 412000 | 412000 | 412500 | 412000 | 133 |
| 258 | 20240409 | 142900 | 109691077000 | 412000 | 412000 | 412500 | 412000 | 241 |
| 259 | 20240409 | 142800 | 109591771500 | 412500 | 412000 | 412500 | 412000 | 194 |
| 260 | 20240409 | 142700 | 109511794000 | 412000 | 412500 | 412500 | 412000 | 169 |
| 261 | 20240409 | 142600 | 109442123000 | 412000 | 412000 | 412500 | 412000 | 1216 |
| 262 | 20240409 | 142500 | 108940573000 | 412000 | 412000 | 412500 | 412000 | 130 |
| 263 | 20240409 | 142400 | 108886996000 | 412000 | 411500 | 412500 | 411500 | 1608 |
| 264 | 20240409 | 142300 | 108224376500 | 411500 | 411500 | 412000 | 411500 | 495 |
| 265 | 20240409 | 142200 | 108020543000 | 411500 | 411500 | 412000 | 411500 | 245 |
| 266 | 20240409 | 142100 | 107919703000 | 411500 | 411500 | 412000 | 411500 | 655 |
| 267 | 20240409 | 142000 | 107650165000 | 412000 | 411500 | 412000 | 411500 | 1380 |
| 268 | 20240409 | 141900 | 107082242000 | 411500 | 411500 | 412000 | 411500 | 2402 |
| 269 | 20240409 | 141800 | 106093681500 | 411500 | 412000 | 412500 | 411500 | 667 |
| 270 | 20240409 | 141700 | 105819059000 | 412000 | 412000 | 412500 | 412000 | 1251 |
| 271 | 20240409 | 141600 | 105303638000 | 412000 | 412000 | 412500 | 412000 | 2032 |
| 272 | 20240409 | 141500 | 104466389000 | 412000 | 412000 | 412500 | 412000 | 542 |
| 273 | 20240409 | 141400 | 104243075000 | 412500 | 412000 | 412500 | 412000 | 149 |
| 274 | 20240409 | 141300 | 104181675000 | 412500 | 412500 | 412500 | 412000 | 262 |
| 275 | 20240409 | 141200 | 104073699500 | 412000 | 413000 | 413000 | 412000 | 840 |
| 276 | 20240409 | 141100 | 103727257000 | 412500 | 412500 | 413000 | 412500 | 628 |
| 277 | 20240409 | 141000 | 103468189500 | 412500 | 413000 | 413000 | 412500 | 377 |
| 278 | 20240409 | 140900 | 103312651000 | 412500 | 413000 | 413000 | 412500 | 237 |
| 279 | 20240409 | 140800 | 103214866000 | 413000 | 412500 | 413000 | 412500 | 156 |
| 280 | 20240409 | 140700 | 103150501500 | 412500 | 413000 | 413000 | 412500 | 156 |
| 281 | 20240409 | 140600 | 103086137000 | 413000 | 412500 | 413000 | 412500 | 340 |
| 282 | 20240409 | 140500 | 102945870500 | 413000 | 413000 | 413000 | 412500 | 89 |
| 283 | 20240409 | 140400 | 102909149500 | 412500 | 412500 | 413000 | 412500 | 255 |
| 284 | 20240409 | 140300 | 102803862500 | 412500 | 413500 | 413500 | 412500 | 339 |
| 285 | 20240409 | 140200 | 102663870000 | 413000 | 413500 | 413500 | 413000 | 507 |
| 286 | 20240409 | 140100 | 102454472000 | 413500 | 413000 | 413500 | 413000 | 453 |
| 287 | 20240409 | 140000 | 102267376500 | 413500 | 413000 | 413500 | 413000 | 135 |
| 288 | 20240409 | 135900 | 102211595500 | 413000 | 413000 | 413500 | 413000 | 375 |
| 289 | 20240409 | 135800 | 102056680000 | 413500 | 413000 | 413500 | 413000 | 127 |
| 290 | 20240409 | 135700 | 102004195500 | 413000 | 413500 | 413500 | 413000 | 155 |
| 291 | 20240409 | 135600 | 101940141500 | 413500 | 413000 | 413500 | 413000 | 101 |
| 292 | 20240409 | 135500 | 101898415500 | 413000 | 413000 | 413500 | 413000 | 165 |
| 293 | 20240409 | 135400 | 101830231500 | 413500 | 413500 | 413500 | 413000 | 97 |
| 294 | 20240409 | 135300 | 101790145000 | 413000 | 413500 | 413500 | 413000 | 123 |
| 295 | 20240409 | 135200 | 101739327000 | 413500 | 413000 | 413500 | 413000 | 933 |
| 296 | 20240409 | 135100 | 101353975500 | 413000 | 413500 | 413500 | 413000 | 198 |
| 297 | 20240409 | 135000 | 101272118500 | 413500 | 414000 | 414000 | 413500 | 304 |
| 298 | 20240409 | 134900 | 101146407000 | 413500 | 413500 | 414000 | 413500 | 437 |
| 299 | 20240409 | 134800 | 100965694000 | 414000 | 413500 | 414000 | 413500 | 208 |
| 300 | 20240409 | 134700 | 100879677500 | 414000 | 414000 | 414000 | 413500 | 126 |
| 301 | 20240409 | 134600 | 100827558000 | 413500 | 414000 | 414000 | 413500 | 192 |
| 302 | 20240409 | 134500 | 100748157500 | 413500 | 414000 | 414000 | 413500 | 264 |
| 303 | 20240409 | 134400 | 100638890500 | 414000 | 414000 | 414000 | 413500 | 153 |
| 304 | 20240409 | 134300 | 100575608500 | 414000 | 414000 | 414000 | 413500 | 112 |
| 305 | 20240409 | 134200 | 100529248000 | 414000 | 414000 | 414000 | 413500 | 297 |
| 306 | 20240409 | 134100 | 100406313000 | 414000 | 414000 | 414000 | 413500 | 993 |
| 307 | 20240409 | 134000 | 99995224500 | 413500 | 414000 | 414000 | 413500 | 256 |
| 308 | 20240409 | 133900 | 99889275000 | 414000 | 414000 | 414000 | 413500 | 260 |
| 309 | 20240409 | 133800 | 99781757000 | 413500 | 413500 | 414000 | 413500 | 101 |
| 310 | 20240409 | 133700 | 99739983500 | 413500 | 414000 | 414000 | 413500 | 781 |
| 311 | 20240409 | 133600 | 99417016500 | 414000 | 414000 | 414000 | 413500 | 102 |
| 312 | 20240409 | 133500 | 99374832500 | 413500 | 413500 | 414000 | 413500 | 126 |
| 313 | 20240409 | 133400 | 99322698000 | 414000 | 414000 | 414500 | 413500 | 357 |
| 314 | 20240409 | 133300 | 99174908000 | 414000 | 414000 | 414000 | 413500 | 412 |
| 315 | 20240409 | 133200 | 99004348500 | 414000 | 414000 | 414000 | 413500 | 207 |
| 316 | 20240409 | 133100 | 98918676000 | 414000 | 413500 | 414000 | 413500 | 1003 |
| 317 | 20240409 | 133000 | 98503445500 | 414000 | 414000 | 414000 | 413500 | 100 |
| 318 | 20240409 | 132900 | 98462062500 | 413500 | 414000 | 414000 | 413500 | 64 |
| 319 | 20240409 | 132800 | 98435596500 | 413500 | 413500 | 413500 | 413000 | 814 |
| 320 | 20240409 | 132700 | 98099038500 | 413500 | 413500 | 413500 | 413000 | 111 |
| 321 | 20240409 | 132600 | 98053160000 | 413500 | 413500 | 413500 | 413000 | 90 |
| 322 | 20240409 | 132500 | 98015967500 | 413500 | 413500 | 414000 | 413000 | 471 |
| 323 | 20240409 | 132400 | 97821226000 | 414000 | 413500 | 414000 | 413500 | 267 |
| 324 | 20240409 | 132300 | 97710809000 | 413500 | 413500 | 414000 | 413500 | 276 |
| 325 | 20240409 | 132200 | 97596674500 | 413500 | 413500 | 414000 | 413500 | 246 |
| 326 | 20240409 | 132100 | 97494942500 | 414000 | 414000 | 414000 | 413500 | 346 |
| 327 | 20240409 | 132000 | 97351860500 | 413500 | 414000 | 414000 | 413500 | 249 |
| 328 | 20240409 | 131900 | 97248850000 | 413500 | 413500 | 414000 | 413500 | 248 |
| 329 | 20240409 | 131800 | 97146289500 | 414000 | 413500 | 414000 | 413500 | 182 |
| 330 | 20240409 | 131700 | 97071012000 | 413500 | 413500 | 414000 | 413500 | 86 |
| 331 | 20240409 | 131600 | 97035444000 | 414000 | 413500 | 414000 | 413500 | 123 |
| 332 | 20240409 | 131500 | 96984539500 | 414000 | 413500 | 414000 | 413500 | 235 |
| 333 | 20240409 | 131400 | 96887317000 | 414000 | 413500 | 414000 | 413500 | 113 |
| 334 | 20240409 | 131300 | 96840576000 | 413500 | 414000 | 414000 | 413500 | 89 |
| 335 | 20240409 | 131200 | 96803752000 | 413500 | 414000 | 414000 | 413500 | 257 |
| 336 | 20240409 | 131100 | 96697464500 | 414000 | 414000 | 414000 | 413500 | 168 |
| 337 | 20240409 | 131000 | 96627915000 | 414000 | 414000 | 414000 | 413500 | 96 |
| 338 | 20240409 | 130900 | 96588176500 | 414000 | 412500 | 414000 | 412500 | 1632 |
| 339 | 20240409 | 130800 | 95913866000 | 412500 | 412500 | 413000 | 412500 | 189 |
| 340 | 20240409 | 130700 | 95835832000 | 412500 | 412500 | 413000 | 412000 | 821 |
| 341 | 20240409 | 130600 | 95497172500 | 412500 | 412500 | 412500 | 412000 | 1127 |
| 342 | 20240409 | 130500 | 95032307000 | 412500 | 412500 | 412500 | 412000 | 353 |
| 343 | 20240409 | 130400 | 94886764500 | 412500 | 412000 | 412500 | 412000 | 211 |
| 344 | 20240409 | 130300 | 94799820000 | 412000 | 412500 | 412500 | 412000 | 197 |
| 345 | 20240409 | 130200 | 94718627000 | 412500 | 412500 | 412500 | 412000 | 264 |
| 346 | 20240409 | 130100 | 94609842500 | 412500 | 412000 | 412500 | 412000 | 549 |
| 347 | 20240409 | 130000 | 94383641000 | 412000 | 412500 | 412500 | 412000 | 202 |
| 348 | 20240409 | 125900 | 94300395000 | 412500 | 412500 | 412500 | 412000 | 339 |
| 349 | 20240409 | 125800 | 94160698000 | 412000 | 412500 | 412500 | 412000 | 91 |
| 350 | 20240409 | 125700 | 94123191500 | 412500 | 412500 | 412500 | 412000 | 192 |
| 351 | 20240409 | 125600 | 94044008000 | 412500 | 412500 | 412500 | 412000 | 140 |
| 352 | 20240409 | 125500 | 93986288000 | 412000 | 412000 | 412500 | 412000 | 220 |
| 353 | 20240409 | 125400 | 93895555500 | 412500 | 412500 | 412500 | 412000 | 2093 |
| 354 | 20240409 | 125300 | 93032292500 | 412500 | 412500 | 412500 | 412000 | 155 |
| 355 | 20240409 | 125200 | 92968412500 | 412000 | 412000 | 412500 | 412000 | 198 |
| 356 | 20240409 | 125100 | 92886821000 | 412500 | 412500 | 412500 | 412000 | 135 |
| 357 | 20240409 | 125000 | 92831180000 | 412000 | 412500 | 413000 | 412000 | 2087 |
| 358 | 20240409 | 124900 | 91970533000 | 412500 | 412500 | 413000 | 412500 | 127 |
| 359 | 20240409 | 124800 | 91918128500 | 412500 | 412500 | 413000 | 412500 | 129 |
| 360 | 20240409 | 124700 | 91864902500 | 413000 | 412500 | 413000 | 412500 | 102 |
| 361 | 20240409 | 124600 | 91822819000 | 413000 | 413000 | 413000 | 412500 | 68 |
| 362 | 20240409 | 124500 | 91794743000 | 412500 | 413000 | 413000 | 412500 | 109 |
| 363 | 20240409 | 124400 | 91749735500 | 413000 | 413000 | 413000 | 412500 | 701 |
| 364 | 20240409 | 124300 | 91460226000 | 413000 | 413000 | 413000 | 412500 | 141 |
| 365 | 20240409 | 124200 | 91402041000 | 412500 | 413000 | 413000 | 412500 | 602 |
| 366 | 20240409 | 124100 | 91153687500 | 413000 | 412500 | 413000 | 412500 | 148 |
| 367 | 20240409 | 124000 | 91092610000 | 413000 | 412500 | 413000 | 412500 | 98 |
| 368 | 20240409 | 123900 | 91052161500 | 412500 | 413000 | 413000 | 412500 | 86 |
| 369 | 20240409 | 123800 | 91016650000 | 413000 | 412500 | 413000 | 412500 | 242 |
| 370 | 20240409 | 123700 | 90916717500 | 413000 | 412500 | 413000 | 412500 | 100 |
| 371 | 20240409 | 123600 | 90875440500 | 413000 | 413000 | 413000 | 412500 | 126 |
| 372 | 20240409 | 123500 | 90823410000 | 413000 | 413500 | 414000 | 412500 | 2744 |
| 373 | 20240409 | 123400 | 89689225500 | 414000 | 413500 | 414000 | 413500 | 130 |
| 374 | 20240409 | 123300 | 89635465000 | 414000 | 413500 | 414000 | 413500 | 276 |
| 375 | 20240409 | 123200 | 89521311000 | 413500 | 413500 | 414000 | 413500 | 188 |
| 376 | 20240409 | 123100 | 89443562000 | 414000 | 413500 | 414000 | 413500 | 175 |
| 377 | 20240409 | 123000 | 89371158000 | 413500 | 413500 | 414000 | 413500 | 221 |
| 378 | 20240409 | 122900 | 89279727000 | 413500 | 414000 | 414000 | 413500 | 95 |
| 379 | 20240409 | 122800 | 89240431000 | 413500 | 413500 | 414000 | 413500 | 156 |
| 380 | 20240409 | 122700 | 89175862000 | 413500 | 414000 | 414000 | 413500 | 163 |
| 381 | 20240409 | 122600 | 89108405500 | 413500 | 414000 | 414000 | 413500 | 128 |
| 382 | 20240409 | 122500 | 89055447000 | 414000 | 414000 | 414000 | 413500 | 244 |
| 383 | 20240409 | 122400 | 88954535500 | 414000 | 414000 | 414000 | 413500 | 127 |
| 384 | 20240409 | 122300 | 88901971000 | 414000 | 413500 | 414000 | 413500 | 85 |
| 385 | 20240409 | 122200 | 88866802000 | 414000 | 413500 | 414000 | 413500 | 113 |
| 386 | 20240409 | 122100 | 88820043000 | 414000 | 413500 | 414000 | 413500 | 146 |
| 387 | 20240409 | 122000 | 88759656500 | 413500 | 413500 | 414000 | 413500 | 100 |
| 388 | 20240409 | 121900 | 88718303000 | 413500 | 414000 | 414000 | 413500 | 106 |
| 389 | 20240409 | 121800 | 88674466500 | 414000 | 413500 | 414000 | 413000 | 312 |
| 390 | 20240409 | 121700 | 88545455000 | 413500 | 413500 | 413500 | 413000 | 76 |
| 391 | 20240409 | 121600 | 88514053000 | 413500 | 413500 | 413500 | 413000 | 138 |
| 392 | 20240409 | 121500 | 88457009500 | 413500 | 413000 | 413500 | 413000 | 266 |
| 393 | 20240409 | 121400 | 88347033500 | 413500 | 413000 | 413500 | 413000 | 67 |
| 394 | 20240409 | 121300 | 88319332500 | 413000 | 413500 | 413500 | 413000 | 70 |
| 395 | 20240409 | 121200 | 88290410000 | 413500 | 413500 | 413500 | 413000 | 160 |
| 396 | 20240409 | 121100 | 88224252000 | 413000 | 413000 | 413500 | 413000 | 82 |
| 397 | 20240409 | 121000 | 88190373000 | 413000 | 413500 | 413500 | 413000 | 141 |
| 398 | 20240409 | 120900 | 88132114000 | 413500 | 413500 | 413500 | 413000 | 75 |
| 399 | 20240409 | 120800 | 88101115000 | 413500 | 413000 | 413500 | 413000 | 74 |
| 400 | 20240409 | 120700 | 88070525500 | 413000 | 413500 | 413500 | 413000 | 180 |
| 401 | 20240409 | 120600 | 87996101500 | 413000 | 413500 | 415000 | 413000 | 1279 |
| 402 | 20240409 | 120500 | 87466322000 | 413500 | 413500 | 413500 | 413000 | 387 |
| 403 | 20240409 | 120400 | 87306299500 | 413500 | 413500 | 413500 | 413000 | 136 |
| 404 | 20240409 | 120300 | 87250119000 | 413500 | 413500 | 413500 | 413000 | 111 |
| 405 | 20240409 | 120200 | 87204241000 | 413000 | 413500 | 414000 | 413000 | 1047 |
| 406 | 20240409 | 120100 | 86771621000 | 413500 | 414000 | 414000 | 413500 | 304 |
| 407 | 20240409 | 120000 | 86645910500 | 414000 | 414000 | 414000 | 413500 | 72 |
| 408 | 20240409 | 115900 | 86616114000 | 414000 | 414000 | 414000 | 413500 | 73 |
| 409 | 20240409 | 115800 | 86585894500 | 414000 | 414000 | 414000 | 413500 | 84 |
| 410 | 20240409 | 115700 | 86551140500 | 414000 | 414000 | 414000 | 413500 | 564 |
| 411 | 20240409 | 115600 | 86317648500 | 414000 | 413500 | 414000 | 413500 | 72 |
| 412 | 20240409 | 115500 | 86287863000 | 413500 | 414000 | 414000 | 413500 | 33 |
| 413 | 20240409 | 115400 | 86274203500 | 413500 | 414000 | 414000 | 413500 | 70 |
| 414 | 20240409 | 115300 | 86245243000 | 414000 | 412500 | 414000 | 412500 | 876 |
| 415 | 20240409 | 115200 | 85883196500 | 413000 | 413000 | 413000 | 412500 | 159 |
| 416 | 20240409 | 115100 | 85817559500 | 413000 | 413000 | 413000 | 412500 | 114 |
| 417 | 20240409 | 115000 | 85770513500 | 412500 | 413000 | 413000 | 412500 | 79 |
| 418 | 20240409 | 114900 | 85737903000 | 412500 | 413000 | 413500 | 412500 | 374 |
| 419 | 20240409 | 114800 | 85583435500 | 413500 | 413500 | 413500 | 413000 | 122 |
| 420 | 20240409 | 114700 | 85533013000 | 413500 | 413500 | 413500 | 413000 | 352 |
| 421 | 20240409 | 114600 | 85387594000 | 413500 | 413500 | 413500 | 413000 | 152 |
| 422 | 20240409 | 114500 | 85324803500 | 413500 | 414000 | 414000 | 413000 | 514 |
| 423 | 20240409 | 114400 | 85112245500 | 414000 | 414000 | 414000 | 413500 | 192 |
| 424 | 20240409 | 114300 | 85032765000 | 414000 | 414000 | 414000 | 413500 | 155 |
| 425 | 20240409 | 114200 | 84968633000 | 414000 | 414000 | 414000 | 413500 | 60 |
| 426 | 20240409 | 114100 | 84943794500 | 413500 | 414000 | 414000 | 413500 | 390 |
| 427 | 20240409 | 114000 | 84782363000 | 414000 | 413500 | 414000 | 413500 | 68 |
| 428 | 20240409 | 113900 | 84754235000 | 414000 | 413500 | 414500 | 413000 | 1552 |
| 429 | 20240409 | 113800 | 84111818000 | 413500 | 413500 | 413500 | 413000 | 97 |
| 430 | 20240409 | 113700 | 84071714500 | 413500 | 413500 | 413500 | 413000 | 266 |
| 431 | 20240409 | 113600 | 83961727000 | 413500 | 413500 | 414000 | 413500 | 71 |
| 432 | 20240409 | 113500 | 83932358000 | 413500 | 414000 | 414000 | 413500 | 326 |
| 433 | 20240409 | 113400 | 83797500000 | 414000 | 414000 | 414000 | 413500 | 103 |
| 434 | 20240409 | 113300 | 83754901500 | 413500 | 413500 | 414000 | 413500 | 138 |
| 435 | 20240409 | 113200 | 83697822000 | 413500 | 412500 | 413500 | 412500 | 2088 |
| 436 | 20240409 | 113100 | 82835568000 | 412500 | 412000 | 413000 | 412000 | 797 |
| 437 | 20240409 | 113000 | 82506788000 | 412000 | 412500 | 412500 | 412000 | 224 |
| 438 | 20240409 | 112900 | 82414461500 | 412500 | 412000 | 413000 | 412000 | 1600 |
| 439 | 20240409 | 112800 | 81754822500 | 412000 | 412000 | 412500 | 412000 | 1539 |
| 440 | 20240409 | 112700 | 81120746000 | 412000 | 412500 | 412500 | 412000 | 1505 |
| 441 | 20240409 | 112600 | 80500512000 | 412500 | 413000 | 413000 | 412500 | 1209 |
| 442 | 20240409 | 112500 | 80001772000 | 413000 | 412500 | 413000 | 412500 | 181 |
| 443 | 20240409 | 112400 | 79927088000 | 413000 | 412500 | 413000 | 412500 | 331 |
| 444 | 20240409 | 112300 | 79790503000 | 412500 | 413000 | 413500 | 412500 | 1798 |
| 445 | 20240409 | 112200 | 79047944000 | 413000 | 414000 | 414000 | 413000 | 480 |
| 446 | 20240409 | 112100 | 78849490500 | 413500 | 413500 | 414000 | 413500 | 423 |
| 447 | 20240409 | 112000 | 78674566500 | 413500 | 413500 | 414000 | 413500 | 321 |
| 448 | 20240409 | 111900 | 78541795000 | 414000 | 413500 | 414000 | 413500 | 182 |
| 449 | 20240409 | 111800 | 78466521500 | 413500 | 414500 | 414500 | 413500 | 259 |
| 450 | 20240409 | 111700 | 78359307500 | 414000 | 413000 | 414500 | 413000 | 1228 |
| 451 | 20240409 | 111600 | 77851317500 | 413500 | 414000 | 414000 | 413500 | 2047 |
| 452 | 20240409 | 111500 | 77004631500 | 414000 | 414000 | 414000 | 413500 | 213 |
| 453 | 20240409 | 111400 | 76916504500 | 414000 | 414000 | 414500 | 413500 | 690 |
| 454 | 20240409 | 111300 | 76630858000 | 413500 | 414000 | 414500 | 413500 | 848 |
| 455 | 20240409 | 111200 | 76279781500 | 414500 | 414000 | 414500 | 414000 | 555 |
| 456 | 20240409 | 111100 | 76049976500 | 414000 | 414500 | 414500 | 414000 | 592 |
| 457 | 20240409 | 111000 | 75804845000 | 414000 | 414500 | 414500 | 414000 | 365 |
| 458 | 20240409 | 110900 | 75653711500 | 414500 | 414500 | 414500 | 414000 | 276 |
| 459 | 20240409 | 110800 | 75539417500 | 415000 | 414500 | 415000 | 414000 | 404 |
| 460 | 20240409 | 110700 | 75371980500 | 414500 | 415000 | 415000 | 414500 | 399 |
| 461 | 20240409 | 110600 | 75206536500 | 415000 | 414500 | 415000 | 414500 | 835 |
| 462 | 20240409 | 110500 | 74860256500 | 414000 | 414500 | 414500 | 414000 | 1010 |
| 463 | 20240409 | 110400 | 74441763000 | 414000 | 414000 | 414500 | 414000 | 370 |
| 464 | 20240409 | 110300 | 74288574000 | 414000 | 415500 | 415500 | 414000 | 7292 |
| 465 | 20240409 | 110200 | 71264631500 | 415000 | 415500 | 416000 | 415000 | 4459 |
| 466 | 20240409 | 110100 | 69412316500 | 415500 | 415500 | 416000 | 415500 | 616 |
| 467 | 20240409 | 110000 | 69156345500 | 415500 | 415500 | 416000 | 415500 | 309 |
| 468 | 20240409 | 105900 | 69027933500 | 416000 | 415500 | 416000 | 415500 | 214 |
| 469 | 20240409 | 105800 | 68938985000 | 415500 | 416000 | 416500 | 415500 | 2476 |
| 470 | 20240409 | 105700 | 67908976000 | 416500 | 416000 | 416500 | 416000 | 621 |
| 471 | 20240409 | 105600 | 67650618500 | 416000 | 416000 | 416500 | 416000 | 556 |
| 472 | 20240409 | 105500 | 67419310000 | 416000 | 416500 | 416500 | 416000 | 246 |
| 473 | 20240409 | 105400 | 67316941000 | 416000 | 416000 | 416500 | 416000 | 424 |
| 474 | 20240409 | 105300 | 67140498500 | 416500 | 416500 | 416500 | 416000 | 101 |
| 475 | 20240409 | 105200 | 67098447000 | 416000 | 416500 | 417000 | 416000 | 2199 |
| 476 | 20240409 | 105100 | 66182662000 | 417000 | 416500 | 417000 | 416500 | 427 |
| 477 | 20240409 | 105000 | 66004783500 | 417000 | 417000 | 417000 | 416500 | 185 |
| 478 | 20240409 | 104900 | 65927707500 | 416500 | 417000 | 417000 | 416500 | 167 |
| 479 | 20240409 | 104800 | 65858132500 | 416500 | 416500 | 417000 | 416500 | 244 |
| 480 | 20240409 | 104700 | 65756474000 | 416500 | 417000 | 417000 | 416500 | 215 |
| 481 | 20240409 | 104600 | 65666877500 | 416500 | 417000 | 417000 | 416500 | 408 |
| 482 | 20240409 | 104500 | 65496934500 | 416500 | 417000 | 417000 | 416500 | 240 |
| 483 | 20240409 | 104400 | 65396910500 | 416500 | 416500 | 417000 | 416500 | 356 |
| 484 | 20240409 | 104300 | 65248621000 | 416500 | 417000 | 417000 | 416500 | 317 |
| 485 | 20240409 | 104200 | 65116560000 | 416500 | 417000 | 417000 | 416500 | 161 |
| 486 | 20240409 | 104100 | 65049464000 | 416500 | 416500 | 417000 | 416500 | 840 |
| 487 | 20240409 | 104000 | 64699567500 | 416500 | 416500 | 417000 | 416500 | 347 |
| 488 | 20240409 | 103900 | 64555026000 | 417000 | 417000 | 417000 | 416500 | 130 |
| 489 | 20240409 | 103800 | 64500829500 | 417000 | 416500 | 417000 | 416500 | 191 |
| 490 | 20240409 | 103700 | 64421203500 | 416500 | 416500 | 417500 | 416500 | 328 |
| 491 | 20240409 | 103600 | 64284428500 | 416500 | 416500 | 417500 | 416500 | 374 |
| 492 | 20240409 | 103500 | 64128484500 | 417000 | 417500 | 417500 | 416500 | 1323 |
| 493 | 20240409 | 103400 | 63576790500 | 417500 | 417500 | 417500 | 417000 | 312 |
| 494 | 20240409 | 103300 | 63446626000 | 417000 | 417000 | 417500 | 417000 | 318 |
| 495 | 20240409 | 103200 | 63313948000 | 417500 | 417000 | 417500 | 417000 | 103 |
| 496 | 20240409 | 103100 | 63270982500 | 417500 | 417500 | 417500 | 417000 | 300 |
| 497 | 20240409 | 103000 | 63145798500 | 417500 | 418000 | 418000 | 417000 | 678 |
| 498 | 20240409 | 102900 | 62862721500 | 418000 | 418000 | 418500 | 417500 | 1862 |
| 499 | 20240409 | 102800 | 62084459000 | 418000 | 418500 | 418500 | 418000 | 168 |
| 500 | 20240409 | 102700 | 62014222000 | 418000 | 418500 | 418500 | 418000 | 69 |
| 501 | 20240409 | 102600 | 61985350000 | 418500 | 419000 | 419000 | 418500 | 276 |
| 502 | 20240409 | 102500 | 61869842500 | 419000 | 419000 | 419000 | 418500 | 234 |
| 503 | 20240409 | 102400 | 61771868500 | 419000 | 419000 | 419000 | 419000 | 106 |
| 504 | 20240409 | 102300 | 61727454500 | 419000 | 418500 | 419500 | 418500 | 902 |
| 505 | 20240409 | 102200 | 61349589000 | 419000 | 419000 | 419000 | 418500 | 196 |
| 506 | 20240409 | 102100 | 61267488500 | 419000 | 419000 | 419000 | 418500 | 116 |
| 507 | 20240409 | 102000 | 61218896000 | 418500 | 417500 | 419000 | 417500 | 1239 |
| 508 | 20240409 | 101900 | 60700473000 | 418000 | 418000 | 418000 | 417500 | 460 |
| 509 | 20240409 | 101800 | 60508195500 | 418000 | 417000 | 418000 | 416500 | 1257 |
| 510 | 20240409 | 101700 | 59983791000 | 417000 | 417500 | 417500 | 417000 | 343 |
| 511 | 20240409 | 101600 | 59840689500 | 417500 | 417500 | 417500 | 417000 | 32 |
| 512 | 20240409 | 101500 | 59827332000 | 417500 | 417500 | 417500 | 417000 | 351 |
| 513 | 20240409 | 101400 | 59680909000 | 417500 | 417500 | 418000 | 417500 | 202 |
| 514 | 20240409 | 101300 | 59596566500 | 417500 | 417500 | 418000 | 417500 | 663 |
| 515 | 20240409 | 101200 | 59319728000 | 417500 | 417000 | 417500 | 416500 | 1031 |
| 516 | 20240409 | 101100 | 58889591000 | 417000 | 417500 | 417500 | 417000 | 666 |
| 517 | 20240409 | 101000 | 58611830000 | 417500 | 417500 | 417500 | 417000 | 970 |
| 518 | 20240409 | 100900 | 58207242000 | 417000 | 417500 | 418000 | 417000 | 445 |
| 519 | 20240409 | 100800 | 58021450000 | 417500 | 418000 | 418000 | 417500 | 271 |
| 520 | 20240409 | 100700 | 57908283000 | 418000 | 418000 | 418000 | 417500 | 407 |
| 521 | 20240409 | 100600 | 57738178000 | 418000 | 418000 | 418500 | 418000 | 495 |
| 522 | 20240409 | 100500 | 57531260000 | 418500 | 418500 | 418500 | 418000 | 63 |
| 523 | 20240409 | 100400 | 57504912000 | 418000 | 418500 | 418500 | 418000 | 141 |
| 524 | 20240409 | 100300 | 57445924000 | 418500 | 418500 | 418500 | 418000 | 568 |
| 525 | 20240409 | 100200 | 57208484000 | 418000 | 418500 | 418500 | 418000 | 339 |
| 526 | 20240409 | 100100 | 57066734500 | 418500 | 419000 | 419000 | 418000 | 1010 |
| 527 | 20240409 | 100000 | 56644340000 | 419000 | 419000 | 419000 | 418500 | 242 |
| 528 | 20240409 | 095900 | 56543024000 | 418500 | 418500 | 419000 | 418500 | 417 |
| 529 | 20240409 | 095800 | 56368498000 | 419000 | 419000 | 419000 | 418500 | 197 |
| 530 | 20240409 | 095700 | 56286012500 | 419000 | 419000 | 419000 | 418500 | 138 |
| 531 | 20240409 | 095600 | 56228204000 | 419000 | 419000 | 419000 | 419000 | 271 |
| 532 | 20240409 | 095500 | 56114655000 | 419000 | 419000 | 419000 | 418500 | 865 |
| 533 | 20240409 | 095400 | 55752237000 | 419000 | 419000 | 419000 | 418500 | 403 |
| 534 | 20240409 | 095300 | 55583562500 | 419000 | 419000 | 419000 | 418500 | 237 |
| 535 | 20240409 | 095200 | 55484351000 | 419000 | 419000 | 419000 | 418500 | 421 |
| 536 | 20240409 | 095100 | 55308097500 | 418500 | 419000 | 419000 | 418000 | 991 |
| 537 | 20240409 | 095000 | 54893220500 | 418500 | 419000 | 419000 | 418500 | 416 |
| 538 | 20240409 | 094900 | 54719110500 | 419000 | 419000 | 419000 | 418500 | 220 |
| 539 | 20240409 | 094800 | 54626971500 | 419000 | 418000 | 419000 | 418000 | 882 |
| 540 | 20240409 | 094700 | 54257886000 | 418000 | 416500 | 418000 | 416500 | 1570 |
| 541 | 20240409 | 094600 | 53602990500 | 417000 | 415500 | 417000 | 415500 | 1965 |
| 542 | 20240409 | 094500 | 52784878500 | 415500 | 416000 | 416000 | 415500 | 1949 |
| 543 | 20240409 | 094400 | 51974916500 | 415500 | 416500 | 416500 | 415500 | 3318 |
| 544 | 20240409 | 094300 | 50594807000 | 416000 | 416500 | 417000 | 416000 | 1656 |
| 545 | 20240409 | 094200 | 49905262000 | 416500 | 416500 | 417000 | 416500 | 773 |
| 546 | 20240409 | 094100 | 49583209000 | 417000 | 416500 | 417000 | 416500 | 1085 |
| 547 | 20240409 | 094000 | 49131026500 | 417000 | 417000 | 417500 | 416500 | 1819 |
| 548 | 20240409 | 093900 | 48372702500 | 417000 | 418000 | 418000 | 417000 | 2196 |
| 549 | 20240409 | 093800 | 47456142000 | 418000 | 418000 | 418000 | 417500 | 1832 |
| 550 | 20240409 | 093700 | 46691197000 | 418000 | 418500 | 418500 | 418000 | 2775 |
| 551 | 20240409 | 093600 | 45531149500 | 418500 | 418500 | 418500 | 418000 | 1058 |
| 552 | 20240409 | 093500 | 45088688000 | 418000 | 419000 | 419000 | 418000 | 988 |
| 553 | 20240409 | 093400 | 44675431500 | 418500 | 419500 | 419500 | 418500 | 3222 |
| 554 | 20240409 | 093300 | 43325821500 | 419000 | 419000 | 419500 | 419000 | 260 |
| 555 | 20240409 | 093200 | 43216843500 | 419000 | 419500 | 420000 | 419000 | 514 |
| 556 | 20240409 | 093100 | 43001221500 | 419000 | 419500 | 420000 | 419000 | 452 |
| 557 | 20240409 | 093000 | 42811622000 | 419500 | 419000 | 420000 | 419000 | 1111 |
| 558 | 20240409 | 092900 | 42345568000 | 419000 | 419000 | 419500 | 419000 | 836 |
| 559 | 20240409 | 092800 | 41994977500 | 419500 | 418500 | 419500 | 418500 | 1790 |
| 560 | 20240409 | 092700 | 41245254000 | 418500 | 419500 | 420000 | 418500 | 11226 |
| 561 | 20240409 | 092600 | 36536544000 | 420000 | 419500 | 421000 | 419500 | 2972 |
| 562 | 20240409 | 092500 | 35287801000 | 420000 | 421000 | 421000 | 419000 | 5059 |
| 563 | 20240409 | 092400 | 33161357500 | 421500 | 421000 | 422000 | 420500 | 2303 |
| 564 | 20240409 | 092300 | 32191409000 | 421000 | 419500 | 421000 | 419500 | 2081 |
| 565 | 20240409 | 092200 | 31316884500 | 419500 | 419500 | 420000 | 419000 | 1362 |
| 566 | 20240409 | 092100 | 30745531500 | 419500 | 419000 | 420000 | 419000 | 1779 |
| 567 | 20240409 | 092000 | 29999447500 | 418500 | 419000 | 419000 | 418000 | 4017 |
| 568 | 20240409 | 091900 | 28317899500 | 419000 | 419000 | 419500 | 418500 | 1406 |
| 569 | 20240409 | 091800 | 27728787000 | 419500 | 419500 | 420000 | 419000 | 1410 |
| 570 | 20240409 | 091700 | 27137307500 | 420000 | 420500 | 421000 | 419500 | 2170 |
| 571 | 20240409 | 091600 | 26225577000 | 420500 | 421000 | 421000 | 420000 | 1527 |
| 572 | 20240409 | 091500 | 25583453500 | 421000 | 421500 | 421500 | 420500 | 1929 |
| 573 | 20240409 | 091400 | 24771410500 | 421500 | 422000 | 422500 | 420500 | 2679 |
| 574 | 20240409 | 091300 | 23641626000 | 422000 | 423000 | 423000 | 421500 | 1894 |
| 575 | 20240409 | 091200 | 22841557000 | 422500 | 421500 | 423000 | 421500 | 2141 |
| 576 | 20240409 | 091100 | 21937318000 | 422000 | 421000 | 422000 | 421000 | 2263 |
| 577 | 20240409 | 091000 | 20983707500 | 421000 | 419500 | 421000 | 419000 | 3022 |
| 578 | 20240409 | 090900 | 19715672500 | 419000 | 420000 | 420500 | 419000 | 2518 |
| 579 | 20240409 | 090800 | 18658635000 | 420000 | 420000 | 420500 | 420000 | 1582 |
| 580 | 20240409 | 090700 | 17993933000 | 420500 | 419500 | 420500 | 419500 | 1452 |
| 581 | 20240409 | 090600 | 17383987500 | 420000 | 419000 | 420500 | 419000 | 4771 |
| 582 | 20240409 | 090500 | 15380795500 | 418500 | 420500 | 420500 | 418500 | 3938 |
| 583 | 20240409 | 090400 | 13728935500 | 420500 | 418500 | 421000 | 418000 | 2420 |
| 584 | 20240409 | 090300 | 12714130000 | 418500 | 420000 | 420000 | 418500 | 3155 |
| 585 | 20240409 | 090200 | 11392007500 | 419000 | 422000 | 424000 | 418000 | 8971 |
| 586 | 20240409 | 090100 | 7618335500 | 422000 | 424500 | 425000 | 421500 | 6244 |
| 587 | 20240409 | 090000 | 4972743000 | 424500 | 425000 | 426500 | 424000 | 11698 |