35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 184500 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 36964 |
| 3 | 20240403 | 184400 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 4 | 20240403 | 184300 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 5 | 20240403 | 184200 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 6 | 20240403 | 184100 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 7 | 20240403 | 184000 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 8 | 20240403 | 183900 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 9 | 20240403 | 183800 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 10 | 20240403 | 183700 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 11 | 20240403 | 183600 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 12 | 20240403 | 183500 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 13 | 20240403 | 183400 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 14 | 20240403 | 183300 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 15 | 20240403 | 183200 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 16 | 20240403 | 183100 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 17 | 20240403 | 183000 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 18 | 20240403 | 182900 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 19 | 20240403 | 182800 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 20 | 20240403 | 182700 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 21 | 20240403 | 182600 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 22 | 20240403 | 182500 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 23 | 20240403 | 182400 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 24 | 20240403 | 182300 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 25 | 20240403 | 182200 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 26 | 20240403 | 182100 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 27 | 20240403 | 182000 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 28 | 20240403 | 181900 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 29 | 20240403 | 181800 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 30 | 20240403 | 181700 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 31 | 20240403 | 181600 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 32 | 20240403 | 181500 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 36964 |
| 33 | 20240403 | 181400 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 34 | 20240403 | 181300 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 35 | 20240403 | 181200 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 36 | 20240403 | 181100 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 37 | 20240403 | 181000 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 38 | 20240403 | 180900 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 39 | 20240403 | 180800 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 40 | 20240403 | 180700 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 41 | 20240403 | 180600 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 42 | 20240403 | 180500 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 43 | 20240403 | 180400 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 44 | 20240403 | 180300 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 45 | 20240403 | 180200 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 46 | 20240403 | 180100 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 47 | 20240403 | 180000 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 48 | 20240403 | 175900 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 49 | 20240403 | 175800 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 50 | 20240403 | 175700 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 51 | 20240403 | 175600 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 52 | 20240403 | 175500 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 53 | 20240403 | 175400 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 54 | 20240403 | 175300 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 55 | 20240403 | 175200 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 56 | 20240403 | 175100 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 57 | 20240403 | 175000 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 58 | 20240403 | 174900 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 59 | 20240403 | 174800 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 60 | 20240403 | 174700 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 61 | 20240403 | 174600 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 62 | 20240403 | 174500 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 36964 |
| 63 | 20240403 | 174400 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 64 | 20240403 | 174300 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 65 | 20240403 | 174200 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 66 | 20240403 | 174100 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 67 | 20240403 | 174000 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 68 | 20240403 | 173900 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 69 | 20240403 | 173800 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 70 | 20240403 | 173700 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 71 | 20240403 | 173600 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 72 | 20240403 | 173500 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 73 | 20240403 | 173400 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 74 | 20240403 | 173300 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 75 | 20240403 | 173200 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 76 | 20240403 | 173100 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 77 | 20240403 | 173000 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 78 | 20240403 | 172900 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 79 | 20240403 | 172800 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 80 | 20240403 | 172700 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 81 | 20240403 | 172600 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 82 | 20240403 | 172500 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 83 | 20240403 | 172400 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 84 | 20240403 | 172300 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 85 | 20240403 | 172200 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 86 | 20240403 | 172100 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 87 | 20240403 | 172000 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 88 | 20240403 | 171900 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 89 | 20240403 | 171800 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 90 | 20240403 | 171700 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 91 | 20240403 | 171600 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 92 | 20240403 | 171500 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 36964 |
| 93 | 20240403 | 171400 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 94 | 20240403 | 171300 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 95 | 20240403 | 171200 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 96 | 20240403 | 171100 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 97 | 20240403 | 171000 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 98 | 20240403 | 170900 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 99 | 20240403 | 170800 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 100 | 20240403 | 170700 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 101 | 20240403 | 170600 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 102 | 20240403 | 170500 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 103 | 20240403 | 170400 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 104 | 20240403 | 170300 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 105 | 20240403 | 170200 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 106 | 20240403 | 170100 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 107 | 20240403 | 170000 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 108 | 20240403 | 165900 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 109 | 20240403 | 165800 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 110 | 20240403 | 165700 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 111 | 20240403 | 165600 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 112 | 20240403 | 165500 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 113 | 20240403 | 165400 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 114 | 20240403 | 165300 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 115 | 20240403 | 165200 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 116 | 20240403 | 165100 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 117 | 20240403 | 165000 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 118 | 20240403 | 164900 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 119 | 20240403 | 164800 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 120 | 20240403 | 164700 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 121 | 20240403 | 164600 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 122 | 20240403 | 164500 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 36964 |
| 123 | 20240403 | 164400 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 124 | 20240403 | 164300 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 125 | 20240403 | 164200 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 126 | 20240403 | 164100 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 127 | 20240403 | 164000 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 128 | 20240403 | 163900 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 129 | 20240403 | 163800 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 130 | 20240403 | 163700 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 131 | 20240403 | 163600 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 132 | 20240403 | 163500 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 133 | 20240403 | 163400 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 134 | 20240403 | 163300 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 135 | 20240403 | 163200 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 136 | 20240403 | 163100 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 137 | 20240403 | 163000 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 138 | 20240403 | 162900 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 139 | 20240403 | 162800 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 140 | 20240403 | 162700 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 141 | 20240403 | 162600 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 142 | 20240403 | 162500 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 143 | 20240403 | 162400 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 144 | 20240403 | 162300 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 145 | 20240403 | 162200 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 146 | 20240403 | 162100 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 147 | 20240403 | 162000 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 148 | 20240403 | 161900 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 149 | 20240403 | 161800 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 150 | 20240403 | 161700 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 151 | 20240403 | 161600 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 152 | 20240403 | 161500 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 36964 |
| 153 | 20240403 | 161400 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 154 | 20240403 | 161300 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 155 | 20240403 | 161200 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 156 | 20240403 | 161100 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 157 | 20240403 | 161000 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 158 | 20240403 | 160900 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 159 | 20240403 | 160800 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 160 | 20240403 | 160700 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 161 | 20240403 | 160600 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 162 | 20240403 | 160500 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 163 | 20240403 | 160400 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 164 | 20240403 | 160300 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 165 | 20240403 | 160200 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 166 | 20240403 | 160100 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 167 | 20240403 | 160000 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 168 | 20240403 | 155900 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 169 | 20240403 | 155800 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 170 | 20240403 | 155700 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 171 | 20240403 | 155600 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 172 | 20240403 | 155500 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 173 | 20240403 | 155400 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 174 | 20240403 | 155300 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 175 | 20240403 | 155200 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 176 | 20240403 | 155100 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 177 | 20240403 | 155000 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 178 | 20240403 | 154900 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 179 | 20240403 | 154800 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 180 | 20240403 | 154700 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 181 | 20240403 | 154600 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 182 | 20240403 | 154500 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 36964 |
| 183 | 20240403 | 154400 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 184 | 20240403 | 154300 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 185 | 20240403 | 154200 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 186 | 20240403 | 154100 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 187 | 20240403 | 154000 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 188 | 20240403 | 153900 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 189 | 20240403 | 153800 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 190 | 20240403 | 153700 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 191 | 20240403 | 153600 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 192 | 20240403 | 153500 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 193 | 20240403 | 153400 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 194 | 20240403 | 153300 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 195 | 20240403 | 153200 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 196 | 20240403 | 153100 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 197 | 20240403 | 153000 | 256308344500 | 428000 | 428000 | 428000 | 428000 | 36964 |
| 198 | 20240403 | 152900 | 240487752500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 199 | 20240403 | 152800 | 240487752500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 200 | 20240403 | 152700 | 240487752500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 201 | 20240403 | 152600 | 240487752500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 202 | 20240403 | 152500 | 240487752500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 203 | 20240403 | 152400 | 240487752500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 204 | 20240403 | 152300 | 240487752500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 205 | 20240403 | 152200 | 240487752500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 206 | 20240403 | 152100 | 240487752500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 207 | 20240403 | 152000 | 240487752500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 208 | 20240403 | 151900 | 240487752500 | 429500 | 429000 | 430000 | 428500 | 3868 |
| 209 | 20240403 | 151800 | 238827944000 | 429000 | 428500 | 429500 | 428000 | 3911 |
| 210 | 20240403 | 151700 | 237150779000 | 428500 | 428500 | 429000 | 428500 | 1642 |
| 211 | 20240403 | 151600 | 236446960000 | 429000 | 428500 | 429000 | 428500 | 1830 |
| 212 | 20240403 | 151500 | 235662610500 | 429000 | 428500 | 429500 | 428500 | 2830 |
| 213 | 20240403 | 151400 | 234448858000 | 429000 | 429000 | 429500 | 428500 | 2993 |
| 214 | 20240403 | 151300 | 233165033000 | 429000 | 429500 | 430000 | 429000 | 2228 |
| 215 | 20240403 | 151200 | 232208659500 | 429500 | 429500 | 430000 | 429500 | 1598 |
| 216 | 20240403 | 151100 | 231522255000 | 429500 | 429500 | 430000 | 429500 | 1115 |
| 217 | 20240403 | 151000 | 231043223000 | 430000 | 430000 | 430500 | 429500 | 1708 |
| 218 | 20240403 | 150900 | 230308981000 | 430000 | 429500 | 430500 | 429500 | 778 |
| 219 | 20240403 | 150800 | 229974404000 | 429500 | 429500 | 430500 | 429500 | 1041 |
| 220 | 20240403 | 150700 | 229526827500 | 430000 | 429500 | 430000 | 429500 | 1745 |
| 221 | 20240403 | 150600 | 228776770500 | 429500 | 429500 | 430000 | 429500 | 435 |
| 222 | 20240403 | 150500 | 228589886000 | 429500 | 430000 | 430500 | 429500 | 428 |
| 223 | 20240403 | 150400 | 228405944500 | 430000 | 429000 | 430500 | 429000 | 5147 |
| 224 | 20240403 | 150300 | 226193738000 | 429000 | 429000 | 429500 | 429000 | 423 |
| 225 | 20240403 | 150200 | 226012245000 | 429000 | 429000 | 429500 | 429000 | 1128 |
| 226 | 20240403 | 150100 | 225528250500 | 429000 | 429000 | 429500 | 428500 | 1313 |
| 227 | 20240403 | 150000 | 224964939000 | 429000 | 428500 | 429500 | 428500 | 2849 |
| 228 | 20240403 | 145900 | 223742570500 | 428500 | 428500 | 429000 | 428500 | 998 |
| 229 | 20240403 | 145800 | 223314698000 | 428500 | 428500 | 429000 | 428500 | 1723 |
| 230 | 20240403 | 145700 | 222576345000 | 428500 | 428500 | 429000 | 428500 | 1668 |
| 231 | 20240403 | 145600 | 221861305000 | 428500 | 429500 | 429500 | 428500 | 1534 |
| 232 | 20240403 | 145500 | 221203016000 | 429000 | 429500 | 430000 | 429000 | 492 |
| 233 | 20240403 | 145400 | 220991679500 | 429500 | 430000 | 430000 | 428000 | 6979 |
| 234 | 20240403 | 145300 | 217999400000 | 429500 | 430000 | 430500 | 429500 | 879 |
| 235 | 20240403 | 145200 | 217621468000 | 430000 | 429500 | 430500 | 429000 | 4551 |
| 236 | 20240403 | 145100 | 215667204500 | 429000 | 429000 | 429500 | 428500 | 3237 |
| 237 | 20240403 | 145000 | 214278645500 | 429000 | 429000 | 429500 | 429000 | 555 |
| 238 | 20240403 | 144900 | 214040519500 | 429000 | 429000 | 429500 | 429000 | 573 |
| 239 | 20240403 | 144800 | 213794613000 | 429000 | 429000 | 429500 | 429000 | 540 |
| 240 | 20240403 | 144700 | 213562865500 | 429000 | 429000 | 429500 | 429000 | 841 |
| 241 | 20240403 | 144600 | 213202040000 | 429000 | 429000 | 429500 | 429000 | 595 |
| 242 | 20240403 | 144500 | 212946725500 | 429000 | 429000 | 429500 | 429000 | 845 |
| 243 | 20240403 | 144400 | 212584137500 | 429000 | 429500 | 429500 | 429000 | 1067 |
| 244 | 20240403 | 144300 | 212126288500 | 429000 | 429000 | 429500 | 429000 | 488 |
| 245 | 20240403 | 144200 | 211916828500 | 429000 | 429000 | 429500 | 429000 | 541 |
| 246 | 20240403 | 144100 | 211684667500 | 429000 | 429000 | 429500 | 429000 | 680 |
| 247 | 20240403 | 144000 | 211392766500 | 429000 | 429500 | 429500 | 429000 | 624 |
| 248 | 20240403 | 143900 | 211124975500 | 429000 | 429000 | 429500 | 429000 | 1510 |
| 249 | 20240403 | 143800 | 210477094500 | 429000 | 429500 | 429500 | 429000 | 859 |
| 250 | 20240403 | 143700 | 210108459500 | 429500 | 429500 | 430000 | 429500 | 1148 |
| 251 | 20240403 | 143600 | 209615338500 | 430000 | 430000 | 430000 | 429500 | 677 |
| 252 | 20240403 | 143500 | 209324447500 | 429500 | 430000 | 430000 | 429500 | 448 |
| 253 | 20240403 | 143400 | 209131930000 | 429500 | 429500 | 430000 | 429500 | 523 |
| 254 | 20240403 | 143300 | 208907226500 | 430000 | 429000 | 430000 | 429000 | 883 |
| 255 | 20240403 | 143200 | 208527988500 | 429500 | 428500 | 429500 | 428500 | 1319 |
| 256 | 20240403 | 143100 | 207962248500 | 428500 | 428500 | 429000 | 428500 | 710 |
| 257 | 20240403 | 143000 | 207657952000 | 428500 | 428500 | 429000 | 428500 | 587 |
| 258 | 20240403 | 142900 | 207406259500 | 428500 | 429000 | 429000 | 428500 | 486 |
| 259 | 20240403 | 142800 | 207197988000 | 428500 | 428500 | 429000 | 428500 | 565 |
| 260 | 20240403 | 142700 | 206955823500 | 428500 | 428500 | 429000 | 428500 | 525 |
| 261 | 20240403 | 142600 | 206730755000 | 428500 | 429000 | 429000 | 428500 | 891 |
| 262 | 20240403 | 142500 | 206348842000 | 429000 | 429000 | 429500 | 429000 | 515 |
| 263 | 20240403 | 142400 | 206127862500 | 429000 | 429500 | 429500 | 429000 | 1146 |
| 264 | 20240403 | 142300 | 205636200000 | 429000 | 429500 | 429500 | 429000 | 491 |
| 265 | 20240403 | 142200 | 205425484500 | 429000 | 429000 | 429500 | 429000 | 560 |
| 266 | 20240403 | 142100 | 205185179500 | 429500 | 429000 | 429500 | 429000 | 435 |
| 267 | 20240403 | 142000 | 204998484500 | 429000 | 429500 | 430000 | 429000 | 1224 |
| 268 | 20240403 | 141900 | 204472762000 | 429500 | 428500 | 430000 | 428500 | 4246 |
| 269 | 20240403 | 141800 | 202649918500 | 428500 | 428500 | 429000 | 428500 | 427 |
| 270 | 20240403 | 141700 | 202466884000 | 429000 | 428500 | 429000 | 428500 | 1214 |
| 271 | 20240403 | 141600 | 201946588500 | 428500 | 428500 | 429000 | 428000 | 1080 |
| 272 | 20240403 | 141500 | 201483786500 | 428500 | 428500 | 428500 | 428000 | 824 |
| 273 | 20240403 | 141400 | 201130827500 | 428500 | 428500 | 429000 | 428000 | 2783 |
| 274 | 20240403 | 141300 | 199938302000 | 429000 | 429000 | 429000 | 428500 | 618 |
| 275 | 20240403 | 141200 | 199673350000 | 429000 | 429000 | 429500 | 428500 | 1117 |
| 276 | 20240403 | 141100 | 199194150500 | 429500 | 429500 | 430000 | 429000 | 1363 |
| 277 | 20240403 | 141000 | 198608905000 | 429500 | 429500 | 430000 | 429500 | 693 |
| 278 | 20240403 | 140900 | 198311115000 | 429500 | 429500 | 430000 | 428500 | 1502 |
| 279 | 20240403 | 140800 | 197666142000 | 429000 | 428500 | 429000 | 428000 | 3214 |
| 280 | 20240403 | 140700 | 196288842000 | 428500 | 429500 | 429500 | 428500 | 11358 |
| 281 | 20240403 | 140600 | 191415545500 | 429500 | 429500 | 430000 | 429500 | 741 |
| 282 | 20240403 | 140500 | 191097197000 | 430000 | 430000 | 430500 | 429500 | 12614 |
| 283 | 20240403 | 140400 | 185673152500 | 430500 | 430000 | 430500 | 430000 | 659 |
| 284 | 20240403 | 140300 | 185389678000 | 430500 | 430500 | 430500 | 430000 | 582 |
| 285 | 20240403 | 140200 | 185139345000 | 430000 | 430000 | 430500 | 430000 | 2833 |
| 286 | 20240403 | 140100 | 183920932500 | 430000 | 430000 | 430500 | 430000 | 619 |
| 287 | 20240403 | 140000 | 183654638500 | 430000 | 430500 | 430500 | 430000 | 749 |
| 288 | 20240403 | 135900 | 183332457500 | 430500 | 430500 | 430500 | 430000 | 499 |
| 289 | 20240403 | 135800 | 183117801500 | 430000 | 430500 | 431000 | 430000 | 1600 |
| 290 | 20240403 | 135700 | 182429000000 | 430500 | 431000 | 431000 | 430500 | 735 |
| 291 | 20240403 | 135600 | 182112469000 | 430500 | 430500 | 431000 | 430500 | 784 |
| 292 | 20240403 | 135500 | 181774862500 | 430500 | 431000 | 431000 | 430500 | 1995 |
| 293 | 20240403 | 135400 | 180915919000 | 430500 | 430500 | 431000 | 430500 | 540 |
| 294 | 20240403 | 135300 | 180683330500 | 431000 | 430500 | 431000 | 430500 | 950 |
| 295 | 20240403 | 135200 | 180274209000 | 431000 | 430500 | 431000 | 430500 | 334 |
| 296 | 20240403 | 135100 | 180130335000 | 431000 | 431000 | 431000 | 430500 | 296 |
| 297 | 20240403 | 135000 | 180002820000 | 431000 | 431000 | 431000 | 430500 | 302 |
| 298 | 20240403 | 134900 | 179872740000 | 430500 | 431000 | 431000 | 430500 | 829 |
| 299 | 20240403 | 134800 | 179515534000 | 431000 | 431000 | 431000 | 430500 | 765 |
| 300 | 20240403 | 134700 | 179185927000 | 431000 | 431000 | 431000 | 430500 | 507 |
| 301 | 20240403 | 134600 | 178967543500 | 431000 | 430500 | 431000 | 430500 | 574 |
| 302 | 20240403 | 134500 | 178720226000 | 430500 | 430500 | 431000 | 430500 | 538 |
| 303 | 20240403 | 134400 | 178488513500 | 430500 | 430500 | 431000 | 430500 | 499 |
| 304 | 20240403 | 134300 | 178273666500 | 430500 | 431000 | 431500 | 430500 | 2254 |
| 305 | 20240403 | 134200 | 177302437500 | 431500 | 430500 | 431500 | 430500 | 1361 |
| 306 | 20240403 | 134100 | 176715674500 | 431000 | 431000 | 431000 | 430500 | 780 |
| 307 | 20240403 | 134000 | 176379623000 | 431000 | 430500 | 431000 | 430500 | 270 |
| 308 | 20240403 | 133900 | 176263342500 | 430500 | 431000 | 431000 | 430500 | 566 |
| 309 | 20240403 | 133800 | 176019498500 | 431000 | 431500 | 431500 | 430500 | 1791 |
| 310 | 20240403 | 133700 | 175247593000 | 431000 | 431000 | 431500 | 431000 | 426 |
| 311 | 20240403 | 133600 | 175063951000 | 431000 | 431500 | 431500 | 431000 | 465 |
| 312 | 20240403 | 133500 | 174863490000 | 431500 | 431500 | 431500 | 431000 | 439 |
| 313 | 20240403 | 133400 | 174674140000 | 431000 | 431500 | 431500 | 431000 | 468 |
| 314 | 20240403 | 133300 | 174472375500 | 431500 | 431000 | 431500 | 431000 | 276 |
| 315 | 20240403 | 133200 | 174353375500 | 431000 | 431000 | 431500 | 431000 | 493 |
| 316 | 20240403 | 133100 | 174140737500 | 431500 | 431500 | 431500 | 431000 | 306 |
| 317 | 20240403 | 133000 | 174008810000 | 431000 | 431000 | 431500 | 431000 | 461 |
| 318 | 20240403 | 132900 | 173810057000 | 431000 | 431500 | 431500 | 431000 | 253 |
| 319 | 20240403 | 132800 | 173700992500 | 431000 | 431000 | 431500 | 431000 | 290 |
| 320 | 20240403 | 132700 | 173575955500 | 431000 | 431500 | 431500 | 431000 | 248 |
| 321 | 20240403 | 132600 | 173469003500 | 431500 | 431000 | 431500 | 430500 | 3728 |
| 322 | 20240403 | 132500 | 171862041000 | 431000 | 430500 | 431000 | 430500 | 1372 |
| 323 | 20240403 | 132400 | 171271280000 | 431000 | 430500 | 431000 | 430500 | 709 |
| 324 | 20240403 | 132300 | 170965873500 | 431000 | 430500 | 431000 | 430500 | 836 |
| 325 | 20240403 | 132200 | 170605901000 | 430500 | 430500 | 431000 | 430500 | 517 |
| 326 | 20240403 | 132100 | 170383278000 | 430500 | 431000 | 431000 | 430500 | 1257 |
| 327 | 20240403 | 132000 | 169841793500 | 430500 | 431000 | 431000 | 430500 | 612 |
| 328 | 20240403 | 131900 | 169578276500 | 431000 | 430500 | 431000 | 430500 | 1352 |
| 329 | 20240403 | 131800 | 168996168500 | 430500 | 431000 | 431000 | 430500 | 595 |
| 330 | 20240403 | 131700 | 168739966000 | 430500 | 430500 | 431000 | 430500 | 1458 |
| 331 | 20240403 | 131600 | 168111700000 | 431000 | 430500 | 431000 | 430500 | 629 |
| 332 | 20240403 | 131500 | 167840852500 | 430500 | 430500 | 431000 | 430500 | 517 |
| 333 | 20240403 | 131400 | 167618225500 | 430500 | 430500 | 431000 | 430500 | 518 |
| 334 | 20240403 | 131300 | 167395091000 | 430500 | 430500 | 431000 | 430500 | 927 |
| 335 | 20240403 | 131200 | 166995944500 | 431000 | 430500 | 431000 | 430500 | 1567 |
| 336 | 20240403 | 131100 | 166321217000 | 430500 | 430500 | 431000 | 430500 | 485 |
| 337 | 20240403 | 131000 | 166112331000 | 430500 | 430500 | 431000 | 430500 | 579 |
| 338 | 20240403 | 130900 | 165862999500 | 430500 | 431000 | 431000 | 430500 | 2302 |
| 339 | 20240403 | 130800 | 164871691000 | 431000 | 430500 | 431000 | 430500 | 670 |
| 340 | 20240403 | 130700 | 164583074000 | 431000 | 431000 | 431000 | 430500 | 1006 |
| 341 | 20240403 | 130600 | 164149863000 | 431000 | 431000 | 431000 | 430500 | 200 |
| 342 | 20240403 | 130500 | 164063714000 | 430500 | 431500 | 431500 | 430500 | 829 |
| 343 | 20240403 | 130400 | 163706382000 | 431000 | 431000 | 431500 | 430500 | 949 |
| 344 | 20240403 | 130300 | 163297349500 | 431000 | 431000 | 431500 | 431000 | 1110 |
| 345 | 20240403 | 130200 | 162818887000 | 431000 | 431000 | 431500 | 431000 | 532 |
| 346 | 20240403 | 130100 | 162589565000 | 431000 | 431000 | 431500 | 431000 | 658 |
| 347 | 20240403 | 130000 | 162305896500 | 431500 | 431000 | 431500 | 431000 | 471 |
| 348 | 20240403 | 125900 | 162102804000 | 431000 | 430500 | 431500 | 430500 | 3051 |
| 349 | 20240403 | 125800 | 160787811500 | 431000 | 430500 | 431000 | 430500 | 1040 |
| 350 | 20240403 | 125700 | 160339977000 | 431000 | 431000 | 431500 | 430500 | 4042 |
| 351 | 20240403 | 125600 | 158598182500 | 431000 | 431000 | 431500 | 431000 | 2464 |
| 352 | 20240403 | 125500 | 157536169000 | 431000 | 431000 | 431500 | 431000 | 584 |
| 353 | 20240403 | 125400 | 157284345000 | 431000 | 431000 | 431500 | 431000 | 875 |
| 354 | 20240403 | 125300 | 156907048000 | 431500 | 431000 | 431500 | 431000 | 474 |
| 355 | 20240403 | 125200 | 156702610500 | 431500 | 431000 | 431500 | 431000 | 782 |
| 356 | 20240403 | 125100 | 156365477500 | 431000 | 431500 | 432000 | 431000 | 715 |
| 357 | 20240403 | 125000 | 156057039000 | 431500 | 431500 | 432000 | 431500 | 656 |
| 358 | 20240403 | 124900 | 155773940000 | 431500 | 431500 | 432000 | 431500 | 1107 |
| 359 | 20240403 | 124800 | 155296195500 | 432000 | 432000 | 432000 | 431500 | 293 |
| 360 | 20240403 | 124700 | 155169721000 | 431500 | 432000 | 432000 | 431500 | 472 |
| 361 | 20240403 | 124600 | 154966017000 | 431500 | 431500 | 432000 | 431500 | 372 |
| 362 | 20240403 | 124500 | 154805448500 | 432000 | 432000 | 432000 | 431500 | 671 |
| 363 | 20240403 | 124400 | 154515788000 | 432000 | 431500 | 432000 | 431500 | 1138 |
| 364 | 20240403 | 124300 | 154024386500 | 432000 | 431500 | 432000 | 431500 | 471 |
| 365 | 20240403 | 124200 | 153821104500 | 432000 | 432000 | 432000 | 431500 | 936 |
| 366 | 20240403 | 124100 | 153416977000 | 431500 | 431500 | 432000 | 431500 | 297 |
| 367 | 20240403 | 124000 | 153288779500 | 431500 | 431500 | 432000 | 431500 | 424 |
| 368 | 20240403 | 123900 | 153105802000 | 431500 | 431500 | 432000 | 431500 | 555 |
| 369 | 20240403 | 123800 | 152866263000 | 432000 | 432000 | 432500 | 431500 | 301 |
| 370 | 20240403 | 123700 | 152736215500 | 432000 | 432500 | 432500 | 432000 | 817 |
| 371 | 20240403 | 123600 | 152383196500 | 433000 | 432000 | 433000 | 432000 | 782 |
| 372 | 20240403 | 123500 | 152045002000 | 432000 | 432000 | 432500 | 432000 | 361 |
| 373 | 20240403 | 123400 | 151889021500 | 432500 | 432000 | 432500 | 432000 | 374 |
| 374 | 20240403 | 123300 | 151727419500 | 432000 | 432000 | 432500 | 432000 | 655 |
| 375 | 20240403 | 123200 | 151444338000 | 432000 | 432000 | 432500 | 432000 | 182 |
| 376 | 20240403 | 123100 | 151365671000 | 432000 | 432500 | 432500 | 432000 | 637 |
| 377 | 20240403 | 123000 | 151090424000 | 432500 | 432500 | 433000 | 432000 | 264 |
| 378 | 20240403 | 122900 | 150976253000 | 432500 | 433000 | 433000 | 432500 | 445 |
| 379 | 20240403 | 122800 | 150783693000 | 433000 | 433000 | 433000 | 432500 | 537 |
| 380 | 20240403 | 122700 | 150551363500 | 433000 | 433000 | 433500 | 432500 | 863 |
| 381 | 20240403 | 122600 | 150177759000 | 433000 | 433500 | 433500 | 433000 | 363 |
| 382 | 20240403 | 122500 | 150020524500 | 433500 | 433000 | 433500 | 433000 | 341 |
| 383 | 20240403 | 122400 | 149872833500 | 433500 | 433000 | 433500 | 433000 | 425 |
| 384 | 20240403 | 122300 | 149688757500 | 433000 | 433000 | 433500 | 432500 | 664 |
| 385 | 20240403 | 122200 | 149401162500 | 433500 | 433500 | 433500 | 433000 | 371 |
| 386 | 20240403 | 122100 | 149240480000 | 433000 | 433500 | 433500 | 432500 | 454 |
| 387 | 20240403 | 122000 | 149043904000 | 433500 | 433500 | 434000 | 433000 | 679 |
| 388 | 20240403 | 121900 | 148749752000 | 433500 | 433000 | 434000 | 433000 | 709 |
| 389 | 20240403 | 121800 | 148442510500 | 433500 | 433000 | 433500 | 433000 | 287 |
| 390 | 20240403 | 121700 | 148318184000 | 433500 | 433500 | 434000 | 433000 | 624 |
| 391 | 20240403 | 121600 | 148047720000 | 433500 | 433000 | 434000 | 432500 | 492 |
| 392 | 20240403 | 121500 | 147834411500 | 433500 | 432000 | 434000 | 432000 | 1296 |
| 393 | 20240403 | 121400 | 147273288000 | 432500 | 432500 | 432500 | 432000 | 431 |
| 394 | 20240403 | 121300 | 147087057500 | 432000 | 432500 | 432500 | 432000 | 261 |
| 395 | 20240403 | 121200 | 146974278500 | 432500 | 432000 | 432500 | 432000 | 611 |
| 396 | 20240403 | 121100 | 146710284000 | 432000 | 432000 | 432500 | 432000 | 241 |
| 397 | 20240403 | 121000 | 146606142000 | 432500 | 432500 | 432500 | 432000 | 466 |
| 398 | 20240403 | 120900 | 146404807000 | 432500 | 432000 | 432500 | 431500 | 427 |
| 399 | 20240403 | 120800 | 146220310500 | 432000 | 432500 | 432500 | 432000 | 926 |
| 400 | 20240403 | 120700 | 145820140000 | 432500 | 432000 | 432500 | 432000 | 447 |
| 401 | 20240403 | 120600 | 145626968000 | 432500 | 432500 | 433000 | 432000 | 758 |
| 402 | 20240403 | 120500 | 145299130000 | 432500 | 433000 | 433000 | 432500 | 366 |
| 403 | 20240403 | 120400 | 145140801500 | 432500 | 432500 | 433000 | 432500 | 209 |
| 404 | 20240403 | 120300 | 145050386000 | 432500 | 432500 | 433000 | 432500 | 289 |
| 405 | 20240403 | 120200 | 144925369000 | 432500 | 433000 | 433000 | 432500 | 230 |
| 406 | 20240403 | 120100 | 144825856500 | 432500 | 432000 | 433000 | 432000 | 666 |
| 407 | 20240403 | 120000 | 144537815500 | 432000 | 432500 | 432500 | 432000 | 442 |
| 408 | 20240403 | 115900 | 144346716500 | 432500 | 432000 | 432500 | 431500 | 1133 |
| 409 | 20240403 | 115800 | 143857062000 | 432000 | 431500 | 432500 | 431000 | 2464 |
| 410 | 20240403 | 115700 | 142793045500 | 431500 | 431000 | 431500 | 431000 | 1293 |
| 411 | 20240403 | 115600 | 142235248500 | 431000 | 431000 | 431500 | 431000 | 457 |
| 412 | 20240403 | 115500 | 142038244500 | 431500 | 431500 | 431500 | 431000 | 498 |
| 413 | 20240403 | 115400 | 141823529500 | 431000 | 431000 | 431500 | 431000 | 566 |
| 414 | 20240403 | 115300 | 141579533000 | 431000 | 431500 | 431500 | 431000 | 429 |
| 415 | 20240403 | 115200 | 141394506500 | 431000 | 431000 | 431500 | 431000 | 1053 |
| 416 | 20240403 | 115100 | 140940307000 | 431500 | 431500 | 431500 | 431000 | 2795 |
| 417 | 20240403 | 115000 | 139735591000 | 431500 | 431500 | 431500 | 431000 | 289 |
| 418 | 20240403 | 114900 | 139610982500 | 431000 | 431000 | 431500 | 431000 | 577 |
| 419 | 20240403 | 114800 | 139362172500 | 431000 | 431500 | 431500 | 431000 | 439 |
| 420 | 20240403 | 114700 | 139172915500 | 431000 | 431000 | 431500 | 431000 | 584 |
| 421 | 20240403 | 114600 | 138921114500 | 431000 | 431000 | 431500 | 431000 | 510 |
| 422 | 20240403 | 114500 | 138701136000 | 431000 | 432000 | 432000 | 431000 | 2763 |
| 423 | 20240403 | 114400 | 137508996500 | 431500 | 431500 | 432000 | 431500 | 608 |
| 424 | 20240403 | 114300 | 137246567500 | 431500 | 431500 | 432000 | 431500 | 239 |
| 425 | 20240403 | 114200 | 137143391000 | 431500 | 432000 | 432000 | 431500 | 746 |
| 426 | 20240403 | 114100 | 136821298500 | 432000 | 432000 | 432000 | 431500 | 1001 |
| 427 | 20240403 | 114000 | 136389304000 | 431500 | 432000 | 432500 | 431500 | 702 |
| 428 | 20240403 | 113900 | 136086019000 | 432000 | 432000 | 432500 | 432000 | 278 |
| 429 | 20240403 | 113800 | 135965894000 | 432000 | 432500 | 432500 | 432000 | 430 |
| 430 | 20240403 | 113700 | 135780091000 | 432500 | 432000 | 432500 | 432000 | 475 |
| 431 | 20240403 | 113600 | 135574843500 | 432000 | 432500 | 432500 | 432000 | 493 |
| 432 | 20240403 | 113500 | 135361824000 | 432000 | 432500 | 432500 | 432000 | 428 |
| 433 | 20240403 | 113400 | 135176862000 | 432000 | 432000 | 432500 | 432000 | 752 |
| 434 | 20240403 | 113300 | 134851952000 | 432500 | 432000 | 432500 | 432000 | 639 |
| 435 | 20240403 | 113200 | 134575849000 | 432500 | 432500 | 432500 | 432000 | 429 |
| 436 | 20240403 | 113100 | 134390491500 | 432000 | 432000 | 432500 | 432000 | 425 |
| 437 | 20240403 | 113000 | 134206835000 | 432000 | 432500 | 432500 | 432000 | 333 |
| 438 | 20240403 | 112900 | 134062932000 | 432000 | 432500 | 433000 | 432000 | 471 |
| 439 | 20240403 | 112800 | 133859215500 | 433000 | 432500 | 433000 | 432500 | 537 |
| 440 | 20240403 | 112700 | 133626933000 | 433000 | 432500 | 433000 | 432500 | 158 |
| 441 | 20240403 | 112600 | 133558568500 | 432500 | 433000 | 433500 | 432500 | 436 |
| 442 | 20240403 | 112500 | 133369870500 | 433000 | 432000 | 433500 | 432000 | 1477 |
| 443 | 20240403 | 112400 | 132730872000 | 432000 | 432000 | 432500 | 432000 | 384 |
| 444 | 20240403 | 112300 | 132564964000 | 432000 | 432000 | 432500 | 432000 | 673 |
| 445 | 20240403 | 112200 | 132274057000 | 432500 | 432000 | 432500 | 432000 | 688 |
| 446 | 20240403 | 112100 | 131976754000 | 432000 | 432000 | 433000 | 432000 | 757 |
| 447 | 20240403 | 112000 | 131649480500 | 432500 | 432500 | 432500 | 432000 | 1020 |
| 448 | 20240403 | 111900 | 131208458000 | 432500 | 432500 | 432500 | 432000 | 669 |
| 449 | 20240403 | 111800 | 130919367500 | 432500 | 432000 | 432500 | 432000 | 464 |
| 450 | 20240403 | 111700 | 130718763500 | 432500 | 432500 | 432500 | 432000 | 587 |
| 451 | 20240403 | 111600 | 130465074000 | 432000 | 432500 | 433000 | 432000 | 483 |
| 452 | 20240403 | 111500 | 130256209500 | 432500 | 432000 | 433000 | 432000 | 421 |
| 453 | 20240403 | 111400 | 130074139500 | 432500 | 432000 | 433000 | 432000 | 867 |
| 454 | 20240403 | 111300 | 129699380500 | 432000 | 432500 | 433000 | 432000 | 434 |
| 455 | 20240403 | 111200 | 129511753500 | 432500 | 433000 | 433500 | 432000 | 899 |
| 456 | 20240403 | 111100 | 129122862500 | 432500 | 432500 | 433000 | 432500 | 519 |
| 457 | 20240403 | 111000 | 128898283500 | 432500 | 433500 | 433500 | 432500 | 634 |
| 458 | 20240403 | 110900 | 128623725500 | 433000 | 433000 | 433500 | 432500 | 290 |
| 459 | 20240403 | 110800 | 128498218500 | 433000 | 432000 | 433500 | 432000 | 1447 |
| 460 | 20240403 | 110700 | 127871884000 | 432500 | 432000 | 432500 | 432000 | 545 |
| 461 | 20240403 | 110600 | 127636365000 | 432500 | 432000 | 432500 | 432000 | 640 |
| 462 | 20240403 | 110500 | 127359762500 | 432000 | 432500 | 432500 | 432000 | 860 |
| 463 | 20240403 | 110400 | 126988156000 | 432000 | 432000 | 432500 | 432000 | 538 |
| 464 | 20240403 | 110300 | 126755638500 | 432000 | 432000 | 432500 | 432000 | 666 |
| 465 | 20240403 | 110200 | 126467862500 | 432500 | 432000 | 432500 | 432000 | 351 |
| 466 | 20240403 | 110100 | 126316153500 | 432000 | 432000 | 433000 | 432000 | 589 |
| 467 | 20240403 | 110000 | 126061580500 | 432500 | 432000 | 433000 | 431500 | 1538 |
| 468 | 20240403 | 105900 | 125397120000 | 431500 | 432000 | 432000 | 431500 | 1305 |
| 469 | 20240403 | 105800 | 124833891500 | 431500 | 432000 | 432000 | 431500 | 758 |
| 470 | 20240403 | 105700 | 124506770000 | 431500 | 432500 | 432500 | 431500 | 2378 |
| 471 | 20240403 | 105600 | 123479438000 | 432000 | 432500 | 433000 | 432000 | 893 |
| 472 | 20240403 | 105500 | 123093279500 | 432500 | 432000 | 432500 | 431500 | 2145 |
| 473 | 20240403 | 105400 | 122166940000 | 431500 | 432000 | 432000 | 431500 | 1408 |
| 474 | 20240403 | 105300 | 121559304500 | 432000 | 431500 | 432000 | 431500 | 993 |
| 475 | 20240403 | 105200 | 121130740000 | 431500 | 432000 | 432000 | 431500 | 447 |
| 476 | 20240403 | 105100 | 120937785000 | 431500 | 432500 | 432500 | 431500 | 760 |
| 477 | 20240403 | 105000 | 120609646500 | 432000 | 432000 | 433000 | 431500 | 1091 |
| 478 | 20240403 | 104900 | 120137952500 | 432000 | 432500 | 432500 | 431500 | 3427 |
| 479 | 20240403 | 104800 | 118657349000 | 432500 | 432000 | 432500 | 432000 | 883 |
| 480 | 20240403 | 104700 | 118275707000 | 432000 | 433000 | 433000 | 432000 | 2059 |
| 481 | 20240403 | 104600 | 117385301500 | 433000 | 433000 | 433000 | 432500 | 578 |
| 482 | 20240403 | 104500 | 117135215000 | 432500 | 433000 | 433000 | 432500 | 580 |
| 483 | 20240403 | 104400 | 116884199000 | 432500 | 433000 | 433500 | 432500 | 1065 |
| 484 | 20240403 | 104300 | 116423103000 | 433000 | 432500 | 433000 | 432000 | 866 |
| 485 | 20240403 | 104200 | 116048536000 | 432500 | 433000 | 433000 | 432500 | 678 |
| 486 | 20240403 | 104100 | 115755207000 | 433000 | 433000 | 433000 | 432500 | 422 |
| 487 | 20240403 | 104000 | 115572575000 | 432500 | 433000 | 433000 | 432500 | 1311 |
| 488 | 20240403 | 103900 | 115005117500 | 432500 | 432000 | 433000 | 432000 | 3092 |
| 489 | 20240403 | 103800 | 113667750000 | 432000 | 432000 | 432500 | 432000 | 408 |
| 490 | 20240403 | 103700 | 113491422500 | 432500 | 432500 | 432500 | 432000 | 1034 |
| 491 | 20240403 | 103600 | 113044454000 | 433000 | 433000 | 433000 | 432500 | 1116 |
| 492 | 20240403 | 103500 | 112561731000 | 433000 | 433000 | 433500 | 432500 | 1016 |
| 493 | 20240403 | 103400 | 112121939000 | 433000 | 434000 | 434000 | 433000 | 396 |
| 494 | 20240403 | 103300 | 111950280000 | 433500 | 434000 | 434000 | 433000 | 845 |
| 495 | 20240403 | 103200 | 111584044000 | 433500 | 433500 | 434000 | 433000 | 1047 |
| 496 | 20240403 | 103100 | 111130307500 | 433500 | 432500 | 434500 | 432500 | 1289 |
| 497 | 20240403 | 103000 | 110571231500 | 433000 | 432000 | 434500 | 432000 | 2778 |
| 498 | 20240403 | 102900 | 109367686500 | 432500 | 432000 | 432500 | 432000 | 662 |
| 499 | 20240403 | 102800 | 109081517000 | 432000 | 433000 | 433000 | 432000 | 2004 |
| 500 | 20240403 | 102700 | 108214947500 | 432500 | 432500 | 433000 | 432500 | 818 |
| 501 | 20240403 | 102600 | 107861069500 | 432500 | 433000 | 433500 | 432500 | 1232 |
| 502 | 20240403 | 102500 | 107327752000 | 433000 | 433500 | 433500 | 432500 | 1060 |
| 503 | 20240403 | 102400 | 106869063500 | 433500 | 433000 | 434000 | 432500 | 1460 |
| 504 | 20240403 | 102300 | 106236852000 | 432500 | 433000 | 433000 | 432500 | 1213 |
| 505 | 20240403 | 102200 | 105711990000 | 433000 | 433500 | 433500 | 432500 | 2220 |
| 506 | 20240403 | 102100 | 104750772000 | 433500 | 434500 | 434500 | 433000 | 1955 |
| 507 | 20240403 | 102000 | 103902605500 | 434000 | 434000 | 434500 | 434000 | 811 |
| 508 | 20240403 | 101900 | 103550532500 | 434500 | 434500 | 434500 | 434000 | 665 |
| 509 | 20240403 | 101800 | 103261866000 | 434000 | 434500 | 434500 | 434000 | 760 |
| 510 | 20240403 | 101700 | 102931841500 | 434500 | 434000 | 434500 | 434000 | 524 |
| 511 | 20240403 | 101600 | 102704272000 | 434500 | 434500 | 434500 | 434000 | 682 |
| 512 | 20240403 | 101500 | 102408143000 | 434000 | 434500 | 434500 | 434000 | 412 |
| 513 | 20240403 | 101400 | 102229222500 | 434000 | 433000 | 435000 | 433000 | 1218 |
| 514 | 20240403 | 101300 | 101700241000 | 433500 | 433000 | 434500 | 433000 | 2373 |
| 515 | 20240403 | 101200 | 100671389000 | 433000 | 434500 | 434500 | 433000 | 2579 |
| 516 | 20240403 | 101100 | 99552892000 | 434500 | 435000 | 435500 | 434500 | 835 |
| 517 | 20240403 | 101000 | 99189946000 | 435000 | 434000 | 435500 | 433500 | 1731 |
| 518 | 20240403 | 100900 | 98437456500 | 433500 | 433500 | 433500 | 433000 | 1950 |
| 519 | 20240403 | 100800 | 97592740500 | 433500 | 434000 | 434000 | 433000 | 1384 |
| 520 | 20240403 | 100700 | 96992870500 | 434000 | 434500 | 435000 | 433500 | 4959 |
| 521 | 20240403 | 100600 | 94839757000 | 434500 | 435500 | 435500 | 434500 | 1236 |
| 522 | 20240403 | 100500 | 94302166500 | 435000 | 435500 | 435500 | 435000 | 1462 |
| 523 | 20240403 | 100400 | 93665970500 | 435500 | 436000 | 436000 | 435000 | 2559 |
| 524 | 20240403 | 100300 | 92552120000 | 436000 | 436000 | 436000 | 435500 | 977 |
| 525 | 20240403 | 100200 | 92126480000 | 436000 | 436000 | 436500 | 435500 | 523 |
| 526 | 20240403 | 100100 | 91898480000 | 436000 | 436500 | 436500 | 436000 | 1039 |
| 527 | 20240403 | 100000 | 91445410000 | 436000 | 436500 | 436500 | 436000 | 1237 |
| 528 | 20240403 | 095900 | 90905727500 | 436500 | 436000 | 436500 | 436000 | 654 |
| 529 | 20240403 | 095800 | 90620435500 | 436000 | 436500 | 436500 | 436000 | 817 |
| 530 | 20240403 | 095700 | 90264166500 | 436000 | 437000 | 437000 | 436000 | 1429 |
| 531 | 20240403 | 095600 | 89640643500 | 436500 | 436500 | 437000 | 436500 | 445 |
| 532 | 20240403 | 095500 | 89446284000 | 436500 | 436000 | 437000 | 436000 | 761 |
| 533 | 20240403 | 095400 | 89114184500 | 436500 | 437000 | 437000 | 436000 | 331 |
| 534 | 20240403 | 095300 | 88969669500 | 437000 | 437000 | 437000 | 436000 | 910 |
| 535 | 20240403 | 095200 | 88572474000 | 437000 | 437000 | 437500 | 436500 | 823 |
| 536 | 20240403 | 095100 | 88212840500 | 437000 | 437500 | 437500 | 436500 | 785 |
| 537 | 20240403 | 095000 | 87869737000 | 437000 | 437000 | 438000 | 436500 | 696 |
| 538 | 20240403 | 094900 | 87565391000 | 437000 | 438000 | 438500 | 437000 | 2614 |
| 539 | 20240403 | 094800 | 86420492500 | 438000 | 436500 | 438000 | 436500 | 2625 |
| 540 | 20240403 | 094700 | 85272468500 | 436500 | 436500 | 437000 | 436000 | 521 |
| 541 | 20240403 | 094600 | 85044970500 | 436500 | 437500 | 437500 | 435500 | 1764 |
| 542 | 20240403 | 094500 | 84275227500 | 437000 | 436000 | 437500 | 435500 | 2581 |
| 543 | 20240403 | 094400 | 83148466500 | 435500 | 435500 | 436000 | 435500 | 1057 |
| 544 | 20240403 | 094300 | 82688087000 | 435500 | 436500 | 436500 | 435500 | 944 |
| 545 | 20240403 | 094200 | 82276418500 | 436500 | 435500 | 436500 | 435500 | 1109 |
| 546 | 20240403 | 094100 | 81792844000 | 436000 | 435500 | 436000 | 435000 | 968 |
| 547 | 20240403 | 094000 | 81371386500 | 435000 | 435500 | 435500 | 435000 | 595 |
| 548 | 20240403 | 093900 | 81112342500 | 435000 | 435500 | 435500 | 435000 | 1075 |
| 549 | 20240403 | 093800 | 80644441500 | 435500 | 435500 | 436000 | 435000 | 740 |
| 550 | 20240403 | 093700 | 80322140000 | 435500 | 435500 | 436000 | 435000 | 1775 |
| 551 | 20240403 | 093600 | 79549001500 | 435500 | 435000 | 435500 | 434500 | 1537 |
| 552 | 20240403 | 093500 | 78880370500 | 434500 | 435000 | 435000 | 434500 | 1127 |
| 553 | 20240403 | 093400 | 78390507500 | 434500 | 435000 | 435500 | 434500 | 916 |
| 554 | 20240403 | 093300 | 77992214500 | 435000 | 435000 | 435500 | 434500 | 1652 |
| 555 | 20240403 | 093200 | 77273725000 | 435500 | 433000 | 435500 | 433000 | 1972 |
| 556 | 20240403 | 093100 | 76417040000 | 433000 | 433000 | 434500 | 433000 | 3583 |
| 557 | 20240403 | 093000 | 74862130000 | 433500 | 432500 | 433500 | 431500 | 2719 |
| 558 | 20240403 | 092900 | 73686511500 | 432500 | 432500 | 432500 | 431500 | 1485 |
| 559 | 20240403 | 092800 | 73044879000 | 432000 | 432500 | 433000 | 431500 | 4755 |
| 560 | 20240403 | 092700 | 70990746000 | 431500 | 432500 | 432500 | 431000 | 7953 |
| 561 | 20240403 | 092600 | 67557447500 | 432000 | 434000 | 434500 | 432000 | 9344 |
| 562 | 20240403 | 092500 | 63510408000 | 434000 | 434500 | 434500 | 434000 | 4856 |
| 563 | 20240403 | 092400 | 61402438500 | 434500 | 434500 | 435000 | 434000 | 2902 |
| 564 | 20240403 | 092300 | 60141453000 | 434500 | 434500 | 435000 | 434000 | 3409 |
| 565 | 20240403 | 092200 | 58660206000 | 434500 | 435000 | 435000 | 434000 | 5090 |
| 566 | 20240403 | 092100 | 56449093000 | 435000 | 436000 | 436000 | 434500 | 7776 |
| 567 | 20240403 | 092000 | 53065594500 | 436000 | 436000 | 436500 | 435500 | 1570 |
| 568 | 20240403 | 091900 | 52381048000 | 436000 | 436000 | 436500 | 435500 | 2201 |
| 569 | 20240403 | 091800 | 51421573000 | 436000 | 435500 | 436500 | 435000 | 1734 |
| 570 | 20240403 | 091700 | 50666033000 | 436000 | 436000 | 436000 | 435000 | 2800 |
| 571 | 20240403 | 091600 | 49446857000 | 436000 | 436000 | 437000 | 435500 | 2715 |
| 572 | 20240403 | 091500 | 48263097000 | 436000 | 437000 | 437500 | 435500 | 3102 |
| 573 | 20240403 | 091400 | 46908974500 | 436500 | 436500 | 437000 | 435500 | 2231 |
| 574 | 20240403 | 091300 | 45935153500 | 436500 | 435000 | 436500 | 435000 | 3510 |
| 575 | 20240403 | 091200 | 44406452000 | 435500 | 435500 | 436000 | 434500 | 2091 |
| 576 | 20240403 | 091100 | 43496346500 | 436000 | 435000 | 436000 | 434500 | 5736 |
| 577 | 20240403 | 091000 | 41001756000 | 435500 | 435000 | 436500 | 434500 | 3584 |
| 578 | 20240403 | 090900 | 39441438000 | 435000 | 435500 | 436000 | 434000 | 4096 |
| 579 | 20240403 | 090800 | 37660298000 | 436000 | 436000 | 436000 | 434500 | 9847 |
| 580 | 20240403 | 090700 | 33374937000 | 435500 | 436000 | 436500 | 435500 | 2942 |
| 581 | 20240403 | 090600 | 32092995500 | 435500 | 436000 | 437000 | 435500 | 5447 |
| 582 | 20240403 | 090500 | 29718450000 | 435500 | 437000 | 437000 | 435000 | 12514 |
| 583 | 20240403 | 090400 | 24265608500 | 436500 | 437500 | 438000 | 436500 | 6471 |
| 584 | 20240403 | 090300 | 21438373000 | 437000 | 439000 | 439000 | 436500 | 8849 |
| 585 | 20240403 | 090200 | 17564499000 | 439000 | 439500 | 442000 | 438500 | 5693 |
| 586 | 20240403 | 090100 | 15059945500 | 440000 | 443500 | 444000 | 438500 | 14362 |
| 587 | 20240403 | 090000 | 8734781000 | 443000 | 441500 | 445000 | 441000 | 19760 |