35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 184300 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 55020 |
| 3 | 20240405 | 184200 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 4 | 20240405 | 184100 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 5 | 20240405 | 184000 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 6 | 20240405 | 183900 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 7 | 20240405 | 183800 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 8 | 20240405 | 183700 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 9 | 20240405 | 183600 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 10 | 20240405 | 183500 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 11 | 20240405 | 183400 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 12 | 20240405 | 183300 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 13 | 20240405 | 183200 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 14 | 20240405 | 183100 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 15 | 20240405 | 183000 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 16 | 20240405 | 182900 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 17 | 20240405 | 182800 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 18 | 20240405 | 182700 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 19 | 20240405 | 182600 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 20 | 20240405 | 182500 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 21 | 20240405 | 182400 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 22 | 20240405 | 182300 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 23 | 20240405 | 182200 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 24 | 20240405 | 182100 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 25 | 20240405 | 182000 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 26 | 20240405 | 181900 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 27 | 20240405 | 181800 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 28 | 20240405 | 181700 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 29 | 20240405 | 181600 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 30 | 20240405 | 181500 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 31 | 20240405 | 181400 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 32 | 20240405 | 181300 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 55020 |
| 33 | 20240405 | 181200 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 34 | 20240405 | 181100 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 35 | 20240405 | 181000 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 36 | 20240405 | 180900 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 37 | 20240405 | 180800 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 38 | 20240405 | 180700 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 39 | 20240405 | 180600 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 40 | 20240405 | 180500 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 41 | 20240405 | 180400 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 42 | 20240405 | 180300 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 43 | 20240405 | 180200 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 44 | 20240405 | 180100 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 45 | 20240405 | 180000 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 46 | 20240405 | 175900 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 47 | 20240405 | 175800 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 48 | 20240405 | 175700 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 49 | 20240405 | 175600 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 50 | 20240405 | 175500 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 51 | 20240405 | 175400 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 52 | 20240405 | 175300 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 53 | 20240405 | 175200 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 54 | 20240405 | 175100 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 55 | 20240405 | 175000 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 56 | 20240405 | 174900 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 57 | 20240405 | 174800 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 58 | 20240405 | 174700 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 59 | 20240405 | 174600 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 60 | 20240405 | 174500 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 61 | 20240405 | 174400 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 62 | 20240405 | 174300 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 55020 |
| 63 | 20240405 | 174200 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 64 | 20240405 | 174100 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 65 | 20240405 | 174000 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 66 | 20240405 | 173900 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 67 | 20240405 | 173800 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 68 | 20240405 | 173700 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 69 | 20240405 | 173600 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 70 | 20240405 | 173500 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 71 | 20240405 | 173400 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 72 | 20240405 | 173300 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 73 | 20240405 | 173200 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 74 | 20240405 | 173100 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 75 | 20240405 | 173000 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 76 | 20240405 | 172900 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 77 | 20240405 | 172800 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 78 | 20240405 | 172700 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 79 | 20240405 | 172600 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 80 | 20240405 | 172500 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 81 | 20240405 | 172400 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 82 | 20240405 | 172300 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 83 | 20240405 | 172200 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 84 | 20240405 | 172100 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 85 | 20240405 | 172000 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 86 | 20240405 | 171900 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 87 | 20240405 | 171800 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 88 | 20240405 | 171700 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 89 | 20240405 | 171600 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 90 | 20240405 | 171500 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 91 | 20240405 | 171400 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 92 | 20240405 | 171300 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 55020 |
| 93 | 20240405 | 171200 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 94 | 20240405 | 171100 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 95 | 20240405 | 171000 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 96 | 20240405 | 170900 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 97 | 20240405 | 170800 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 98 | 20240405 | 170700 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 99 | 20240405 | 170600 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 100 | 20240405 | 170500 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 101 | 20240405 | 170400 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 102 | 20240405 | 170300 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 103 | 20240405 | 170200 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 104 | 20240405 | 170100 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 105 | 20240405 | 170000 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 106 | 20240405 | 165900 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 107 | 20240405 | 165800 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 108 | 20240405 | 165700 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 109 | 20240405 | 165600 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 110 | 20240405 | 165500 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 111 | 20240405 | 165400 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 112 | 20240405 | 165300 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 113 | 20240405 | 165200 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 114 | 20240405 | 165100 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 115 | 20240405 | 165000 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 116 | 20240405 | 164900 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 117 | 20240405 | 164800 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 118 | 20240405 | 164700 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 119 | 20240405 | 164600 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 120 | 20240405 | 164500 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 121 | 20240405 | 164400 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 122 | 20240405 | 164300 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 55020 |
| 123 | 20240405 | 164200 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 124 | 20240405 | 164100 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 125 | 20240405 | 164000 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 126 | 20240405 | 163900 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 127 | 20240405 | 163800 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 128 | 20240405 | 163700 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 129 | 20240405 | 163600 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 130 | 20240405 | 163500 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 131 | 20240405 | 163400 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 132 | 20240405 | 163300 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 133 | 20240405 | 163200 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 134 | 20240405 | 163100 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 135 | 20240405 | 163000 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 136 | 20240405 | 162900 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 137 | 20240405 | 162800 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 138 | 20240405 | 162700 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 139 | 20240405 | 162600 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 140 | 20240405 | 162500 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 141 | 20240405 | 162400 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 142 | 20240405 | 162300 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 143 | 20240405 | 162200 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 144 | 20240405 | 162100 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 145 | 20240405 | 162000 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 146 | 20240405 | 161900 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 147 | 20240405 | 161800 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 148 | 20240405 | 161700 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 149 | 20240405 | 161600 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 150 | 20240405 | 161500 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 151 | 20240405 | 161400 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 152 | 20240405 | 161300 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 55020 |
| 153 | 20240405 | 161200 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 154 | 20240405 | 161100 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 155 | 20240405 | 161000 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 156 | 20240405 | 160900 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 157 | 20240405 | 160800 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 158 | 20240405 | 160700 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 159 | 20240405 | 160600 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 160 | 20240405 | 160500 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 161 | 20240405 | 160400 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 162 | 20240405 | 160300 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 163 | 20240405 | 160200 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 164 | 20240405 | 160100 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 165 | 20240405 | 160000 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 166 | 20240405 | 155900 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 167 | 20240405 | 155800 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 168 | 20240405 | 155700 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 169 | 20240405 | 155600 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 170 | 20240405 | 155500 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 171 | 20240405 | 155400 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 172 | 20240405 | 155300 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 173 | 20240405 | 155200 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 174 | 20240405 | 155100 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 175 | 20240405 | 155000 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 176 | 20240405 | 154900 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 177 | 20240405 | 154800 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 178 | 20240405 | 154700 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 179 | 20240405 | 154600 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 180 | 20240405 | 154500 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 181 | 20240405 | 154400 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 182 | 20240405 | 154300 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 55020 |
| 183 | 20240405 | 154200 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 184 | 20240405 | 154100 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 185 | 20240405 | 154000 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 186 | 20240405 | 153900 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 187 | 20240405 | 153800 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 188 | 20240405 | 153700 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 189 | 20240405 | 153600 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 190 | 20240405 | 153500 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 191 | 20240405 | 153400 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 192 | 20240405 | 153300 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 193 | 20240405 | 153200 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 194 | 20240405 | 153100 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 195 | 20240405 | 153000 | 252742046500 | 225500 | 225500 | 225500 | 225500 | 55020 |
| 196 | 20240405 | 152900 | 240335036500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 197 | 20240405 | 152800 | 240335036500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 198 | 20240405 | 152700 | 240335036500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 199 | 20240405 | 152600 | 240335036500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 200 | 20240405 | 152500 | 240335036500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 201 | 20240405 | 152400 | 240335036500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 202 | 20240405 | 152300 | 240335036500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 203 | 20240405 | 152200 | 240335036500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 204 | 20240405 | 152100 | 240335036500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 205 | 20240405 | 152000 | 240335036500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 206 | 20240405 | 151900 | 240335036500 | 226500 | 226000 | 226500 | 226000 | 3277 |
| 207 | 20240405 | 151800 | 239593472500 | 226000 | 226500 | 226500 | 226000 | 1287 |
| 208 | 20240405 | 151700 | 239302461500 | 226500 | 226000 | 226500 | 226000 | 1669 |
| 209 | 20240405 | 151600 | 238924633000 | 226000 | 227000 | 227000 | 226000 | 11100 |
| 210 | 20240405 | 151500 | 236410425500 | 227000 | 227000 | 227000 | 226500 | 1601 |
| 211 | 20240405 | 151400 | 236047219000 | 227000 | 226500 | 227000 | 226500 | 3111 |
| 212 | 20240405 | 151300 | 235341248000 | 227000 | 226500 | 227000 | 226500 | 1706 |
| 213 | 20240405 | 151200 | 234954063500 | 226500 | 227000 | 227000 | 226500 | 4689 |
| 214 | 20240405 | 151100 | 233889795500 | 227000 | 227000 | 227000 | 226500 | 1735 |
| 215 | 20240405 | 151000 | 233496145000 | 227000 | 226500 | 227000 | 226500 | 1212 |
| 216 | 20240405 | 150900 | 233221472500 | 226500 | 227000 | 227000 | 226500 | 1594 |
| 217 | 20240405 | 150800 | 232859912000 | 227000 | 226500 | 227000 | 226500 | 828 |
| 218 | 20240405 | 150700 | 232672172500 | 227000 | 226500 | 227000 | 226500 | 796 |
| 219 | 20240405 | 150600 | 232491603500 | 227000 | 227000 | 227000 | 226500 | 959 |
| 220 | 20240405 | 150500 | 232273989500 | 226500 | 227000 | 227000 | 226500 | 1249 |
| 221 | 20240405 | 150400 | 231990728500 | 227000 | 227000 | 227000 | 226500 | 523 |
| 222 | 20240405 | 150300 | 231872043000 | 227000 | 227500 | 227500 | 226500 | 6777 |
| 223 | 20240405 | 150200 | 230333810000 | 227500 | 227500 | 227500 | 227000 | 1119 |
| 224 | 20240405 | 150100 | 230079350000 | 227000 | 227500 | 227500 | 227000 | 10336 |
| 225 | 20240405 | 150000 | 227732671500 | 227500 | 227000 | 227500 | 227000 | 1437 |
| 226 | 20240405 | 145900 | 227405840000 | 227500 | 227500 | 227500 | 227000 | 1275 |
| 227 | 20240405 | 145800 | 227115817000 | 227500 | 227000 | 227500 | 227000 | 4199 |
| 228 | 20240405 | 145700 | 226160759000 | 227500 | 227500 | 227500 | 227000 | 1339 |
| 229 | 20240405 | 145600 | 225856151500 | 227500 | 227500 | 227500 | 227000 | 1041 |
| 230 | 20240405 | 145500 | 225619457000 | 227500 | 227000 | 227500 | 227000 | 711 |
| 231 | 20240405 | 145400 | 225457732500 | 227500 | 227000 | 227500 | 227000 | 973 |
| 232 | 20240405 | 145300 | 225236479000 | 227000 | 227000 | 227500 | 227000 | 2782 |
| 233 | 20240405 | 145200 | 224603875000 | 227500 | 227500 | 227500 | 227000 | 2339 |
| 234 | 20240405 | 145100 | 224071809500 | 227000 | 227500 | 227500 | 227000 | 1045 |
| 235 | 20240405 | 145000 | 223834171000 | 227500 | 227500 | 227500 | 227000 | 967 |
| 236 | 20240405 | 144900 | 223614293000 | 227500 | 227500 | 227500 | 227000 | 2067 |
| 237 | 20240405 | 144800 | 223144141000 | 227500 | 227000 | 227500 | 227000 | 1203 |
| 238 | 20240405 | 144700 | 222870566000 | 227000 | 227000 | 227500 | 227000 | 1427 |
| 239 | 20240405 | 144600 | 222546046500 | 227000 | 227500 | 227500 | 227000 | 932 |
| 240 | 20240405 | 144500 | 222334070000 | 227500 | 227500 | 227500 | 227000 | 5476 |
| 241 | 20240405 | 144400 | 221089149000 | 227500 | 227500 | 227500 | 227000 | 1279 |
| 242 | 20240405 | 144300 | 220798187000 | 227500 | 227500 | 227500 | 227000 | 1241 |
| 243 | 20240405 | 144200 | 220515932000 | 227500 | 227000 | 227500 | 227000 | 756 |
| 244 | 20240405 | 144100 | 220344026500 | 227500 | 227000 | 227500 | 227000 | 897 |
| 245 | 20240405 | 144000 | 220140008000 | 227000 | 227000 | 227500 | 226500 | 4574 |
| 246 | 20240405 | 143900 | 219101556000 | 227000 | 227000 | 227000 | 226500 | 1820 |
| 247 | 20240405 | 143800 | 218688492000 | 227000 | 227000 | 227000 | 226500 | 2576 |
| 248 | 20240405 | 143700 | 218103895000 | 227000 | 227000 | 227000 | 226500 | 930 |
| 249 | 20240405 | 143600 | 217892906500 | 227000 | 226500 | 227000 | 226500 | 754 |
| 250 | 20240405 | 143500 | 217721992500 | 227000 | 227000 | 227000 | 226500 | 1268 |
| 251 | 20240405 | 143400 | 217434547000 | 226500 | 227000 | 227000 | 226500 | 922 |
| 252 | 20240405 | 143300 | 217225364000 | 227000 | 227000 | 227000 | 226500 | 964 |
| 253 | 20240405 | 143200 | 217006727500 | 226500 | 227000 | 227000 | 226500 | 567 |
| 254 | 20240405 | 143100 | 216878174000 | 226500 | 227000 | 227000 | 226500 | 973 |
| 255 | 20240405 | 143000 | 216657540000 | 226500 | 226500 | 227000 | 226500 | 950 |
| 256 | 20240405 | 142900 | 216442051500 | 226500 | 226500 | 227000 | 226500 | 2169 |
| 257 | 20240405 | 142800 | 215950408000 | 227000 | 227000 | 227000 | 226500 | 671 |
| 258 | 20240405 | 142700 | 215798258000 | 227000 | 227000 | 227000 | 226500 | 788 |
| 259 | 20240405 | 142600 | 215619564500 | 227000 | 226500 | 227000 | 226500 | 624 |
| 260 | 20240405 | 142500 | 215478093500 | 226500 | 226500 | 227000 | 226500 | 1510 |
| 261 | 20240405 | 142400 | 215135815500 | 227000 | 226500 | 227000 | 226500 | 789 |
| 262 | 20240405 | 142300 | 214956945000 | 227000 | 227500 | 227500 | 226500 | 4589 |
| 263 | 20240405 | 142200 | 213915372500 | 227000 | 227000 | 227500 | 226500 | 4159 |
| 264 | 20240405 | 142100 | 212971259000 | 226500 | 226500 | 227000 | 226500 | 1103 |
| 265 | 20240405 | 142000 | 212721011500 | 227000 | 226500 | 227000 | 226500 | 755 |
| 266 | 20240405 | 141900 | 212549834000 | 226500 | 227000 | 227500 | 226500 | 4710 |
| 267 | 20240405 | 141800 | 211480782500 | 227000 | 227000 | 227500 | 226500 | 2819 |
| 268 | 20240405 | 141700 | 210840991500 | 227000 | 227500 | 227500 | 227000 | 3621 |
| 269 | 20240405 | 141600 | 210018875500 | 227500 | 227500 | 227500 | 227000 | 759 |
| 270 | 20240405 | 141500 | 209846401000 | 227500 | 227500 | 228000 | 227000 | 6378 |
| 271 | 20240405 | 141400 | 208395224000 | 228000 | 228000 | 228500 | 227500 | 5484 |
| 272 | 20240405 | 141300 | 207144883500 | 228000 | 228500 | 228500 | 228000 | 682 |
| 273 | 20240405 | 141200 | 206989184500 | 228500 | 229000 | 229000 | 228000 | 5436 |
| 274 | 20240405 | 141100 | 205747104000 | 228500 | 228500 | 229500 | 228500 | 21766 |
| 275 | 20240405 | 141000 | 200762715000 | 228500 | 229000 | 229000 | 228500 | 425 |
| 276 | 20240405 | 140900 | 200665459000 | 228500 | 228500 | 229000 | 228500 | 1650 |
| 277 | 20240405 | 140800 | 200287715500 | 229000 | 229000 | 229000 | 228500 | 899 |
| 278 | 20240405 | 140700 | 200082017000 | 229000 | 229000 | 229000 | 228500 | 493 |
| 279 | 20240405 | 140600 | 199969188500 | 229000 | 228500 | 229000 | 228500 | 735 |
| 280 | 20240405 | 140500 | 199801096000 | 228500 | 229000 | 229000 | 228500 | 273 |
| 281 | 20240405 | 140400 | 199738609500 | 228500 | 229500 | 229500 | 228500 | 10505 |
| 282 | 20240405 | 140300 | 197333038000 | 229500 | 229500 | 229500 | 229000 | 735 |
| 283 | 20240405 | 140200 | 197164398500 | 229500 | 229000 | 229500 | 229000 | 1447 |
| 284 | 20240405 | 140100 | 196832415000 | 229000 | 229000 | 229500 | 228500 | 15356 |
| 285 | 20240405 | 140000 | 193315696500 | 228500 | 229000 | 229000 | 228500 | 785 |
| 286 | 20240405 | 135900 | 193136048000 | 229000 | 228500 | 229000 | 228000 | 15523 |
| 287 | 20240405 | 135800 | 189586856000 | 228500 | 228500 | 228500 | 228000 | 1034 |
| 288 | 20240405 | 135700 | 189350660500 | 228500 | 227500 | 228500 | 227500 | 12445 |
| 289 | 20240405 | 135600 | 186512219500 | 228000 | 228000 | 228000 | 227500 | 775 |
| 290 | 20240405 | 135500 | 186335615500 | 228000 | 228000 | 228000 | 227500 | 419 |
| 291 | 20240405 | 135400 | 186240152500 | 228000 | 228000 | 228000 | 227500 | 14538 |
| 292 | 20240405 | 135300 | 182932065000 | 228000 | 228000 | 228000 | 227500 | 3894 |
| 293 | 20240405 | 135200 | 182044251500 | 228000 | 228000 | 228000 | 227500 | 2864 |
| 294 | 20240405 | 135100 | 181391377000 | 228000 | 228000 | 228000 | 227500 | 1891 |
| 295 | 20240405 | 135000 | 180960289000 | 228000 | 228000 | 228000 | 227500 | 2032 |
| 296 | 20240405 | 134900 | 180497058500 | 228000 | 227000 | 228000 | 227000 | 8473 |
| 297 | 20240405 | 134800 | 178569445500 | 227500 | 227500 | 227500 | 227000 | 852 |
| 298 | 20240405 | 134700 | 178375674500 | 227500 | 227500 | 227500 | 227000 | 1315 |
| 299 | 20240405 | 134600 | 178076568000 | 227500 | 227000 | 227500 | 227000 | 2855 |
| 300 | 20240405 | 134500 | 177427281000 | 227500 | 227500 | 227500 | 227000 | 1424 |
| 301 | 20240405 | 134400 | 177103553500 | 227000 | 227500 | 227500 | 227000 | 858 |
| 302 | 20240405 | 134300 | 176908660000 | 227500 | 227500 | 227500 | 227000 | 1077 |
| 303 | 20240405 | 134200 | 176663724000 | 227500 | 227500 | 227500 | 227000 | 381 |
| 304 | 20240405 | 134100 | 176577102000 | 227500 | 227000 | 227500 | 227000 | 2986 |
| 305 | 20240405 | 134000 | 175899112500 | 227000 | 227000 | 227000 | 226500 | 2763 |
| 306 | 20240405 | 133900 | 175271930500 | 227000 | 227000 | 227000 | 226500 | 1454 |
| 307 | 20240405 | 133800 | 174941929000 | 227000 | 227000 | 227000 | 226500 | 403 |
| 308 | 20240405 | 133700 | 174850534000 | 227000 | 227000 | 227000 | 226500 | 3048 |
| 309 | 20240405 | 133600 | 174159876000 | 226500 | 226500 | 227000 | 226500 | 1924 |
| 310 | 20240405 | 133500 | 173723664000 | 227000 | 227000 | 227000 | 226500 | 829 |
| 311 | 20240405 | 133400 | 173535562500 | 227000 | 226500 | 227000 | 226500 | 1253 |
| 312 | 20240405 | 133300 | 173251211000 | 227000 | 226500 | 227000 | 226000 | 2955 |
| 313 | 20240405 | 133200 | 172581909500 | 226500 | 226000 | 226500 | 226000 | 1686 |
| 314 | 20240405 | 133100 | 172200162000 | 226500 | 226000 | 226500 | 226000 | 1045 |
| 315 | 20240405 | 133000 | 171963673000 | 226500 | 226000 | 226500 | 226000 | 429 |
| 316 | 20240405 | 132900 | 171866566500 | 226500 | 226500 | 226500 | 226000 | 647 |
| 317 | 20240405 | 132800 | 171720084500 | 226500 | 226500 | 226500 | 226000 | 1739 |
| 318 | 20240405 | 132700 | 171326315000 | 226000 | 226500 | 226500 | 226000 | 2058 |
| 319 | 20240405 | 132600 | 170860286000 | 226500 | 226500 | 226500 | 226000 | 1152 |
| 320 | 20240405 | 132500 | 170599634500 | 226000 | 226500 | 226500 | 226000 | 845 |
| 321 | 20240405 | 132400 | 170408340000 | 226000 | 226500 | 226500 | 226000 | 783 |
| 322 | 20240405 | 132300 | 170231041500 | 226500 | 226000 | 226500 | 226000 | 2203 |
| 323 | 20240405 | 132200 | 169733089500 | 226500 | 226000 | 226500 | 226000 | 776 |
| 324 | 20240405 | 132100 | 169557471500 | 226000 | 226500 | 226500 | 226000 | 571 |
| 325 | 20240405 | 132000 | 169428231000 | 226500 | 226500 | 227000 | 226000 | 11357 |
| 326 | 20240405 | 131900 | 166856104500 | 226500 | 226000 | 226500 | 226000 | 910 |
| 327 | 20240405 | 131800 | 166650002500 | 226500 | 226000 | 226500 | 226000 | 832 |
| 328 | 20240405 | 131700 | 166461715000 | 226500 | 226500 | 226500 | 226000 | 613 |
| 329 | 20240405 | 131600 | 166322903500 | 226500 | 226500 | 226500 | 226000 | 680 |
| 330 | 20240405 | 131500 | 166168969500 | 226500 | 226000 | 226500 | 225500 | 3141 |
| 331 | 20240405 | 131400 | 165459095500 | 226000 | 225500 | 226000 | 225500 | 526 |
| 332 | 20240405 | 131300 | 165340407500 | 226000 | 225500 | 226000 | 225500 | 890 |
| 333 | 20240405 | 131200 | 165139299500 | 225500 | 226000 | 226000 | 225500 | 1592 |
| 334 | 20240405 | 131100 | 164779958500 | 226000 | 226000 | 226000 | 225500 | 749 |
| 335 | 20240405 | 131000 | 164610751500 | 226000 | 225500 | 226000 | 225500 | 737 |
| 336 | 20240405 | 130900 | 164444400000 | 226000 | 226000 | 226000 | 225500 | 331 |
| 337 | 20240405 | 130800 | 164369648000 | 226000 | 226000 | 226000 | 225500 | 480 |
| 338 | 20240405 | 130700 | 164261262500 | 226000 | 226000 | 226000 | 225500 | 1018 |
| 339 | 20240405 | 130600 | 164031618500 | 226000 | 226000 | 226000 | 225500 | 560 |
| 340 | 20240405 | 130500 | 163905154500 | 226000 | 225500 | 226000 | 225000 | 2118 |
| 341 | 20240405 | 130400 | 163427539500 | 225500 | 226000 | 226000 | 225000 | 4604 |
| 342 | 20240405 | 130300 | 162389423000 | 226000 | 226500 | 226500 | 225500 | 15126 |
| 343 | 20240405 | 130200 | 158970833500 | 226500 | 226000 | 226500 | 226000 | 611 |
| 344 | 20240405 | 130100 | 158832544500 | 226500 | 226500 | 226500 | 226000 | 362 |
| 345 | 20240405 | 130000 | 158750586000 | 226500 | 226000 | 226500 | 226000 | 1322 |
| 346 | 20240405 | 125900 | 158451247500 | 226500 | 226000 | 226500 | 226000 | 1407 |
| 347 | 20240405 | 125800 | 158132612000 | 226500 | 226500 | 226500 | 226000 | 253 |
| 348 | 20240405 | 125700 | 158075382500 | 226000 | 226000 | 226500 | 226000 | 1086 |
| 349 | 20240405 | 125600 | 157829507000 | 226500 | 226000 | 226500 | 226000 | 372 |
| 350 | 20240405 | 125500 | 157745319500 | 226000 | 226500 | 226500 | 226000 | 450 |
| 351 | 20240405 | 125400 | 157643558500 | 226500 | 226000 | 226500 | 226000 | 256 |
| 352 | 20240405 | 125300 | 157585629000 | 226500 | 226000 | 226500 | 226000 | 371 |
| 353 | 20240405 | 125200 | 157501686000 | 226000 | 227000 | 227000 | 225500 | 11130 |
| 354 | 20240405 | 125100 | 154983508500 | 226500 | 226500 | 227000 | 226000 | 10013 |
| 355 | 20240405 | 125000 | 152715610000 | 226000 | 226000 | 226500 | 225500 | 5194 |
| 356 | 20240405 | 124900 | 151541736500 | 226000 | 225500 | 226000 | 225500 | 625 |
| 357 | 20240405 | 124800 | 151400608500 | 226000 | 226000 | 226000 | 225500 | 694 |
| 358 | 20240405 | 124700 | 151243863000 | 226000 | 225500 | 226000 | 225500 | 396 |
| 359 | 20240405 | 124600 | 151154432000 | 226000 | 226000 | 226000 | 225500 | 555 |
| 360 | 20240405 | 124500 | 151029077500 | 225500 | 226000 | 226000 | 225500 | 1289 |
| 361 | 20240405 | 124400 | 150737863500 | 226000 | 225500 | 226000 | 225500 | 553 |
| 362 | 20240405 | 124300 | 150612953000 | 226000 | 226000 | 226000 | 225500 | 384 |
| 363 | 20240405 | 124200 | 150526271500 | 226000 | 226000 | 226000 | 225500 | 317 |
| 364 | 20240405 | 124100 | 150454702000 | 225500 | 225500 | 226000 | 225500 | 231 |
| 365 | 20240405 | 124000 | 150402569500 | 226000 | 225500 | 226000 | 225500 | 295 |
| 366 | 20240405 | 123900 | 150335986000 | 225500 | 225500 | 226000 | 225500 | 357 |
| 367 | 20240405 | 123800 | 150255427000 | 225500 | 225500 | 226000 | 225500 | 202 |
| 368 | 20240405 | 123700 | 150209810500 | 226000 | 226000 | 226000 | 225500 | 1090 |
| 369 | 20240405 | 123600 | 149963984500 | 226000 | 226000 | 226000 | 225500 | 744 |
| 370 | 20240405 | 123500 | 149795944500 | 226000 | 225500 | 226000 | 225500 | 362 |
| 371 | 20240405 | 123400 | 149714267500 | 225500 | 225500 | 226000 | 225500 | 784 |
| 372 | 20240405 | 123300 | 149537302500 | 225500 | 225500 | 226000 | 225000 | 2150 |
| 373 | 20240405 | 123200 | 149052605000 | 225000 | 225000 | 225500 | 225000 | 985 |
| 374 | 20240405 | 123100 | 148830522000 | 225500 | 225000 | 225500 | 225000 | 1132 |
| 375 | 20240405 | 123000 | 148575337500 | 225500 | 225000 | 225500 | 225000 | 538 |
| 376 | 20240405 | 122900 | 148454134500 | 225500 | 225000 | 225500 | 225000 | 719 |
| 377 | 20240405 | 122800 | 148292096500 | 225500 | 225500 | 225500 | 225000 | 594 |
| 378 | 20240405 | 122700 | 148158272000 | 225500 | 225500 | 225500 | 225000 | 664 |
| 379 | 20240405 | 122600 | 148008572500 | 225000 | 225000 | 225500 | 225000 | 1378 |
| 380 | 20240405 | 122500 | 147697958000 | 225000 | 225500 | 225500 | 225000 | 413 |
| 381 | 20240405 | 122400 | 147604865500 | 225500 | 225000 | 225500 | 225000 | 373 |
| 382 | 20240405 | 122300 | 147520854000 | 225000 | 225000 | 225500 | 225000 | 293 |
| 383 | 20240405 | 122200 | 147454877000 | 225000 | 225500 | 225500 | 225000 | 309 |
| 384 | 20240405 | 122100 | 147385320500 | 225500 | 225500 | 225500 | 225000 | 491 |
| 385 | 20240405 | 122000 | 147274693500 | 225500 | 225000 | 225500 | 225000 | 232 |
| 386 | 20240405 | 121900 | 147222462500 | 225000 | 225000 | 225500 | 225000 | 277 |
| 387 | 20240405 | 121800 | 147160097500 | 225000 | 226000 | 226000 | 225000 | 8493 |
| 388 | 20240405 | 121700 | 145246157000 | 226000 | 225500 | 226000 | 225000 | 1808 |
| 389 | 20240405 | 121600 | 144838487000 | 225000 | 225000 | 225500 | 225000 | 1159 |
| 390 | 20240405 | 121500 | 144577330500 | 225000 | 225000 | 225500 | 225000 | 643 |
| 391 | 20240405 | 121400 | 144432369500 | 225000 | 225500 | 225500 | 225000 | 813 |
| 392 | 20240405 | 121300 | 144249146500 | 225000 | 225500 | 225500 | 225000 | 740 |
| 393 | 20240405 | 121200 | 144082320000 | 225500 | 225500 | 225500 | 225000 | 971 |
| 394 | 20240405 | 121100 | 143863654000 | 225500 | 225500 | 225500 | 225000 | 500 |
| 395 | 20240405 | 121000 | 143750956500 | 225500 | 225000 | 225500 | 225000 | 1161 |
| 396 | 20240405 | 120900 | 143489278500 | 225000 | 225000 | 225500 | 225000 | 485 |
| 397 | 20240405 | 120800 | 143379946500 | 225500 | 225500 | 225500 | 225000 | 509 |
| 398 | 20240405 | 120700 | 143265286500 | 225500 | 225500 | 225500 | 225000 | 275 |
| 399 | 20240405 | 120600 | 143203326000 | 225500 | 225500 | 225500 | 225000 | 280 |
| 400 | 20240405 | 120500 | 143140236500 | 225000 | 224500 | 225500 | 224500 | 330 |
| 401 | 20240405 | 120400 | 143065955000 | 225000 | 225000 | 225500 | 224500 | 1177 |
| 402 | 20240405 | 120300 | 142801158000 | 225000 | 225000 | 225000 | 224500 | 790 |
| 403 | 20240405 | 120200 | 142623562500 | 224500 | 225000 | 225500 | 224500 | 3647 |
| 404 | 20240405 | 120100 | 141803172000 | 225000 | 224500 | 225000 | 224500 | 3337 |
| 405 | 20240405 | 120000 | 141052916500 | 224500 | 225000 | 225000 | 224500 | 1565 |
| 406 | 20240405 | 115900 | 140700917500 | 224500 | 225000 | 225000 | 224500 | 677 |
| 407 | 20240405 | 115800 | 140548722500 | 224500 | 225000 | 225000 | 224500 | 522 |
| 408 | 20240405 | 115700 | 140431442500 | 224500 | 225000 | 225000 | 224500 | 557 |
| 409 | 20240405 | 115600 | 140306197000 | 224500 | 225000 | 225000 | 224500 | 571 |
| 410 | 20240405 | 115500 | 140177898000 | 224500 | 224500 | 225000 | 224500 | 849 |
| 411 | 20240405 | 115400 | 139987137500 | 224500 | 224500 | 225000 | 224500 | 608 |
| 412 | 20240405 | 115300 | 139850453000 | 224500 | 224500 | 225000 | 224500 | 632 |
| 413 | 20240405 | 115200 | 139708387000 | 224500 | 224500 | 225000 | 224500 | 602 |
| 414 | 20240405 | 115100 | 139573068000 | 224500 | 225000 | 225000 | 224500 | 565 |
| 415 | 20240405 | 115000 | 139446008500 | 225000 | 225000 | 225000 | 224500 | 817 |
| 416 | 20240405 | 114900 | 139262381000 | 225000 | 225000 | 225000 | 224500 | 754 |
| 417 | 20240405 | 114800 | 139092892000 | 225000 | 225000 | 225000 | 224500 | 573 |
| 418 | 20240405 | 114700 | 138963995000 | 224500 | 225000 | 225000 | 224500 | 675 |
| 419 | 20240405 | 114600 | 138812270000 | 224500 | 225000 | 225000 | 224500 | 685 |
| 420 | 20240405 | 114500 | 138658319000 | 225000 | 224000 | 225000 | 224000 | 1083 |
| 421 | 20240405 | 114400 | 138415268000 | 224000 | 224500 | 224500 | 224000 | 967 |
| 422 | 20240405 | 114300 | 138198289500 | 224000 | 224500 | 224500 | 224000 | 2108 |
| 423 | 20240405 | 114200 | 137725110500 | 224500 | 224500 | 224500 | 224000 | 721 |
| 424 | 20240405 | 114100 | 137563350500 | 224500 | 224000 | 224500 | 224000 | 405 |
| 425 | 20240405 | 114000 | 137472594500 | 224000 | 224500 | 224500 | 224000 | 496 |
| 426 | 20240405 | 113900 | 137361320500 | 224000 | 224000 | 224500 | 224000 | 272 |
| 427 | 20240405 | 113800 | 137300346500 | 224000 | 224000 | 224500 | 224000 | 816 |
| 428 | 20240405 | 113700 | 137117245000 | 224500 | 224000 | 224500 | 224000 | 481 |
| 429 | 20240405 | 113600 | 137009451000 | 224500 | 225500 | 225500 | 224000 | 13122 |
| 430 | 20240405 | 113500 | 134060325000 | 225500 | 225500 | 225500 | 225000 | 199 |
| 431 | 20240405 | 113400 | 134015519000 | 225500 | 225000 | 225500 | 225000 | 583 |
| 432 | 20240405 | 113300 | 133884210000 | 225500 | 225000 | 225500 | 225000 | 1088 |
| 433 | 20240405 | 113200 | 133639295500 | 225000 | 225000 | 225500 | 224500 | 2026 |
| 434 | 20240405 | 113100 | 133183412000 | 225000 | 224500 | 225000 | 224500 | 889 |
| 435 | 20240405 | 113000 | 132983479500 | 225000 | 224500 | 225000 | 224500 | 956 |
| 436 | 20240405 | 112900 | 132768512500 | 224500 | 224500 | 225000 | 224500 | 600 |
| 437 | 20240405 | 112800 | 132633664500 | 224500 | 225000 | 225000 | 224500 | 2521 |
| 438 | 20240405 | 112700 | 132066549000 | 224500 | 225000 | 225000 | 224500 | 2601 |
| 439 | 20240405 | 112600 | 131481415500 | 225000 | 224500 | 225000 | 224500 | 554 |
| 440 | 20240405 | 112500 | 131356860500 | 225000 | 224500 | 225000 | 224500 | 1160 |
| 441 | 20240405 | 112400 | 131096032000 | 224500 | 225000 | 225000 | 224500 | 414 |
| 442 | 20240405 | 112300 | 131003021500 | 225000 | 225000 | 225000 | 224500 | 541 |
| 443 | 20240405 | 112200 | 130881527000 | 225000 | 224500 | 225000 | 224000 | 3547 |
| 444 | 20240405 | 112100 | 130085216500 | 224500 | 224500 | 224500 | 224000 | 721 |
| 445 | 20240405 | 112000 | 129923441500 | 224000 | 224500 | 225000 | 224000 | 794 |
| 446 | 20240405 | 111900 | 129745132000 | 224500 | 224000 | 224500 | 224000 | 3240 |
| 447 | 20240405 | 111800 | 129017870000 | 224500 | 225000 | 225000 | 224000 | 2356 |
| 448 | 20240405 | 111700 | 128488947000 | 225000 | 225000 | 225000 | 224000 | 10773 |
| 449 | 20240405 | 111600 | 126070562000 | 225000 | 225500 | 225500 | 224500 | 6676 |
| 450 | 20240405 | 111500 | 124568430500 | 225000 | 225000 | 225500 | 225000 | 738 |
| 451 | 20240405 | 111400 | 124402199500 | 225500 | 225000 | 225500 | 225000 | 384 |
| 452 | 20240405 | 111300 | 124315730500 | 225500 | 225500 | 225500 | 225000 | 757 |
| 453 | 20240405 | 111200 | 124145296500 | 225000 | 225500 | 225500 | 225000 | 494 |
| 454 | 20240405 | 111100 | 124034059000 | 225000 | 225500 | 225500 | 225000 | 1141 |
| 455 | 20240405 | 111000 | 123777117500 | 225500 | 225000 | 225500 | 225000 | 453 |
| 456 | 20240405 | 110900 | 123675109500 | 225500 | 225500 | 225500 | 225000 | 363 |
| 457 | 20240405 | 110800 | 123593316500 | 225500 | 225500 | 225500 | 225000 | 415 |
| 458 | 20240405 | 110700 | 123499853000 | 225500 | 225000 | 225500 | 225000 | 502 |
| 459 | 20240405 | 110600 | 123386824000 | 225500 | 225000 | 225500 | 225000 | 489 |
| 460 | 20240405 | 110500 | 123276698500 | 225000 | 225500 | 225500 | 225000 | 522 |
| 461 | 20240405 | 110400 | 123159076500 | 225500 | 225000 | 225500 | 225000 | 2293 |
| 462 | 20240405 | 110300 | 122643093500 | 225000 | 225500 | 225500 | 224500 | 8594 |
| 463 | 20240405 | 110200 | 120709395000 | 225500 | 225500 | 225500 | 225000 | 318 |
| 464 | 20240405 | 110100 | 120637740000 | 225500 | 225500 | 225500 | 225000 | 935 |
| 465 | 20240405 | 110000 | 120427311500 | 225500 | 225000 | 225500 | 225000 | 1065 |
| 466 | 20240405 | 105900 | 120187585500 | 225000 | 225000 | 225500 | 225000 | 1173 |
| 467 | 20240405 | 105800 | 119923570000 | 225500 | 225500 | 225500 | 224500 | 15015 |
| 468 | 20240405 | 105700 | 116545157000 | 225000 | 225500 | 225500 | 225000 | 664 |
| 469 | 20240405 | 105600 | 116395614500 | 225500 | 225000 | 225500 | 225000 | 841 |
| 470 | 20240405 | 105500 | 116206358500 | 225000 | 225000 | 225500 | 224500 | 4556 |
| 471 | 20240405 | 105400 | 115181288500 | 225000 | 225500 | 225500 | 225000 | 2805 |
| 472 | 20240405 | 105300 | 114550099500 | 225000 | 224500 | 225500 | 224500 | 16714 |
| 473 | 20240405 | 105200 | 110789373500 | 224500 | 226000 | 226000 | 224500 | 22335 |
| 474 | 20240405 | 105100 | 105758418500 | 225500 | 226000 | 226000 | 225500 | 1232 |
| 475 | 20240405 | 105000 | 105480357500 | 225500 | 225500 | 226000 | 225500 | 2115 |
| 476 | 20240405 | 104900 | 105003186500 | 226000 | 225500 | 226000 | 225500 | 960 |
| 477 | 20240405 | 104800 | 104786440000 | 226000 | 226000 | 226000 | 225500 | 800 |
| 478 | 20240405 | 104700 | 104605898500 | 226000 | 225500 | 226000 | 225500 | 1122 |
| 479 | 20240405 | 104600 | 104352785000 | 225500 | 225500 | 226000 | 225500 | 1004 |
| 480 | 20240405 | 104500 | 104126081500 | 226000 | 225500 | 226000 | 225500 | 470 |
| 481 | 20240405 | 104400 | 104019996000 | 226000 | 225500 | 226000 | 225500 | 574 |
| 482 | 20240405 | 104300 | 103890479000 | 225500 | 225500 | 226000 | 225500 | 1661 |
| 483 | 20240405 | 104200 | 103515878500 | 225500 | 225500 | 226000 | 225500 | 455 |
| 484 | 20240405 | 104100 | 103413205000 | 226000 | 226000 | 226000 | 225500 | 1583 |
| 485 | 20240405 | 104000 | 103056154500 | 226000 | 225500 | 226000 | 225500 | 878 |
| 486 | 20240405 | 103900 | 102858067000 | 225500 | 225500 | 226000 | 225500 | 610 |
| 487 | 20240405 | 103800 | 102720461000 | 225500 | 226000 | 226000 | 225500 | 1200 |
| 488 | 20240405 | 103700 | 102449756500 | 225500 | 225500 | 226000 | 225500 | 1093 |
| 489 | 20240405 | 103600 | 102203204500 | 225500 | 225500 | 226000 | 225500 | 1034 |
| 490 | 20240405 | 103500 | 101969949500 | 226000 | 226000 | 226000 | 225500 | 1733 |
| 491 | 20240405 | 103400 | 101579098500 | 225500 | 226000 | 226500 | 225500 | 3586 |
| 492 | 20240405 | 103300 | 100769073000 | 226500 | 226000 | 226500 | 226000 | 2031 |
| 493 | 20240405 | 103200 | 100310025500 | 226000 | 226000 | 226500 | 225500 | 11133 |
| 494 | 20240405 | 103100 | 97794554000 | 226500 | 226500 | 226500 | 226000 | 659 |
| 495 | 20240405 | 103000 | 97645403500 | 226000 | 226500 | 226500 | 226000 | 889 |
| 496 | 20240405 | 102900 | 97444247500 | 226000 | 226500 | 226500 | 226000 | 829 |
| 497 | 20240405 | 102800 | 97256750000 | 226500 | 226500 | 226500 | 226000 | 1094 |
| 498 | 20240405 | 102700 | 97009128000 | 226500 | 226500 | 226500 | 226000 | 1829 |
| 499 | 20240405 | 102600 | 96595114500 | 226500 | 226500 | 226500 | 226000 | 1129 |
| 500 | 20240405 | 102500 | 96339706500 | 226500 | 226500 | 226500 | 226000 | 710 |
| 501 | 20240405 | 102400 | 96179061000 | 226500 | 226000 | 226500 | 226000 | 527 |
| 502 | 20240405 | 102300 | 96059811500 | 226500 | 226000 | 226500 | 226000 | 443 |
| 503 | 20240405 | 102200 | 95959607500 | 226000 | 226500 | 226500 | 226000 | 559 |
| 504 | 20240405 | 102100 | 95833095000 | 226000 | 226000 | 226500 | 226000 | 1561 |
| 505 | 20240405 | 102000 | 95479722000 | 226500 | 226000 | 226500 | 226000 | 425 |
| 506 | 20240405 | 101900 | 95383610000 | 226500 | 226500 | 226500 | 226000 | 425 |
| 507 | 20240405 | 101800 | 95287484500 | 226500 | 226500 | 226500 | 226000 | 974 |
| 508 | 20240405 | 101700 | 95067278000 | 226000 | 226000 | 226500 | 226000 | 217 |
| 509 | 20240405 | 101600 | 95018185000 | 226000 | 226000 | 226500 | 226000 | 4867 |
| 510 | 20240405 | 101500 | 93918142500 | 226000 | 226000 | 226500 | 226000 | 761 |
| 511 | 20240405 | 101400 | 93746092000 | 226000 | 226500 | 226500 | 226000 | 7336 |
| 512 | 20240405 | 101300 | 92087998500 | 226000 | 226000 | 226500 | 226000 | 957 |
| 513 | 20240405 | 101200 | 91871429000 | 226000 | 226000 | 226500 | 226000 | 749 |
| 514 | 20240405 | 101100 | 91702057000 | 226500 | 226500 | 227000 | 226000 | 4241 |
| 515 | 20240405 | 101000 | 90741907000 | 227000 | 226500 | 227000 | 226500 | 764 |
| 516 | 20240405 | 100900 | 90568689000 | 227000 | 227000 | 227000 | 226500 | 420 |
| 517 | 20240405 | 100800 | 90473527500 | 226500 | 226500 | 227000 | 226500 | 762 |
| 518 | 20240405 | 100700 | 90300667000 | 227000 | 226000 | 227000 | 226000 | 3111 |
| 519 | 20240405 | 100600 | 89596279000 | 226000 | 225500 | 226500 | 225500 | 3736 |
| 520 | 20240405 | 100500 | 88752272000 | 225500 | 226500 | 226500 | 225500 | 5480 |
| 521 | 20240405 | 100400 | 87514900500 | 226500 | 226500 | 227000 | 226000 | 16490 |
| 522 | 20240405 | 100300 | 83783041500 | 227000 | 227000 | 227000 | 226500 | 1447 |
| 523 | 20240405 | 100200 | 83454730000 | 227000 | 227000 | 227500 | 226500 | 11314 |
| 524 | 20240405 | 100100 | 80886449000 | 227500 | 227000 | 227500 | 227000 | 887 |
| 525 | 20240405 | 100000 | 80684814500 | 227500 | 227500 | 227500 | 227000 | 957 |
| 526 | 20240405 | 095900 | 80467346000 | 227000 | 227000 | 227500 | 227000 | 1021 |
| 527 | 20240405 | 095800 | 80235285000 | 227500 | 227500 | 227500 | 227000 | 604 |
| 528 | 20240405 | 095700 | 80098007000 | 227500 | 227500 | 227500 | 227000 | 554 |
| 529 | 20240405 | 095600 | 79972188000 | 227000 | 227000 | 227500 | 227000 | 316 |
| 530 | 20240405 | 095500 | 79900411000 | 227500 | 227000 | 227500 | 227000 | 1026 |
| 531 | 20240405 | 095400 | 79667217000 | 227500 | 227500 | 227500 | 227000 | 788 |
| 532 | 20240405 | 095300 | 79488059500 | 227500 | 227500 | 227500 | 227000 | 2539 |
| 533 | 20240405 | 095200 | 78911674500 | 227000 | 227500 | 227500 | 227000 | 1357 |
| 534 | 20240405 | 095100 | 78603553000 | 227000 | 227500 | 227500 | 227000 | 479 |
| 535 | 20240405 | 095000 | 78494790500 | 227500 | 227500 | 227500 | 227000 | 1055 |
| 536 | 20240405 | 094900 | 78254821000 | 227500 | 227500 | 227500 | 227000 | 5436 |
| 537 | 20240405 | 094800 | 77020820500 | 227500 | 227000 | 227500 | 227000 | 5573 |
| 538 | 20240405 | 094700 | 75755646000 | 227000 | 227500 | 228000 | 227000 | 4086 |
| 539 | 20240405 | 094600 | 74826157000 | 227500 | 228000 | 228500 | 227000 | 9003 |
| 540 | 20240405 | 094500 | 72775989500 | 228000 | 228000 | 228500 | 228000 | 763 |
| 541 | 20240405 | 094400 | 72601922000 | 228000 | 228500 | 229000 | 228000 | 8530 |
| 542 | 20240405 | 094300 | 70653366000 | 229000 | 229500 | 229500 | 228500 | 8726 |
| 543 | 20240405 | 094200 | 68654883500 | 229500 | 229500 | 229500 | 229000 | 3520 |
| 544 | 20240405 | 094100 | 67847260500 | 229500 | 229500 | 229500 | 229000 | 875 |
| 545 | 20240405 | 094000 | 67646494000 | 229000 | 229500 | 230000 | 229000 | 3109 |
| 546 | 20240405 | 093900 | 66932979500 | 229500 | 229000 | 230000 | 229000 | 14145 |
| 547 | 20240405 | 093800 | 63687664000 | 228500 | 229500 | 229500 | 228500 | 13631 |
| 548 | 20240405 | 093700 | 60564681500 | 229500 | 229500 | 229500 | 229000 | 5111 |
| 549 | 20240405 | 093600 | 59391858000 | 229500 | 229500 | 229500 | 229000 | 3082 |
| 550 | 20240405 | 093500 | 58684890500 | 229000 | 229500 | 229500 | 229000 | 1030 |
| 551 | 20240405 | 093400 | 58448579500 | 229500 | 229000 | 229500 | 229000 | 1530 |
| 552 | 20240405 | 093300 | 58097668500 | 229500 | 229500 | 229500 | 228500 | 12966 |
| 553 | 20240405 | 093200 | 55128522000 | 229500 | 229500 | 229500 | 229000 | 3682 |
| 554 | 20240405 | 093100 | 54283542500 | 229500 | 229000 | 229500 | 228500 | 4266 |
| 555 | 20240405 | 093000 | 53306302500 | 229000 | 228500 | 229000 | 228500 | 5897 |
| 556 | 20240405 | 092900 | 51955968500 | 229000 | 229000 | 229000 | 228500 | 2852 |
| 557 | 20240405 | 092800 | 51303017500 | 229000 | 229000 | 229000 | 228500 | 2748 |
| 558 | 20240405 | 092700 | 50673942500 | 229000 | 228500 | 229000 | 228500 | 2679 |
| 559 | 20240405 | 092600 | 50060592000 | 229000 | 229000 | 229000 | 228500 | 3009 |
| 560 | 20240405 | 092500 | 49371780500 | 229000 | 228500 | 229000 | 228000 | 2349 |
| 561 | 20240405 | 092400 | 48834852000 | 228500 | 228500 | 228500 | 228000 | 2162 |
| 562 | 20240405 | 092300 | 48341014500 | 228000 | 228500 | 228500 | 228000 | 2720 |
| 563 | 20240405 | 092200 | 47719595500 | 228500 | 228000 | 228500 | 228000 | 2629 |
| 564 | 20240405 | 092100 | 47119015000 | 228500 | 228000 | 228500 | 227500 | 3097 |
| 565 | 20240405 | 092000 | 46412700500 | 228000 | 228000 | 228500 | 227500 | 5740 |
| 566 | 20240405 | 091900 | 45103935000 | 227500 | 227000 | 227500 | 227000 | 3474 |
| 567 | 20240405 | 091800 | 44313765000 | 227000 | 227000 | 227500 | 227000 | 2028 |
| 568 | 20240405 | 091700 | 43852806500 | 227000 | 227000 | 227500 | 226500 | 1834 |
| 569 | 20240405 | 091600 | 43436440000 | 227000 | 227500 | 228000 | 226500 | 5930 |
| 570 | 20240405 | 091500 | 42089209500 | 227500 | 226500 | 228000 | 226000 | 8031 |
| 571 | 20240405 | 091400 | 40264472500 | 226500 | 227500 | 228000 | 226000 | 9982 |
| 572 | 20240405 | 091300 | 37999347000 | 228000 | 227000 | 228500 | 226500 | 11417 |
| 573 | 20240405 | 091200 | 35401993000 | 226500 | 229000 | 229000 | 226500 | 23796 |
| 574 | 20240405 | 091100 | 29978621000 | 229000 | 228000 | 229000 | 227500 | 10650 |
| 575 | 20240405 | 091000 | 27548042000 | 228500 | 228500 | 228500 | 227500 | 8563 |
| 576 | 20240405 | 090900 | 25594189500 | 228500 | 227500 | 228500 | 227500 | 12093 |
| 577 | 20240405 | 090800 | 22835937500 | 228000 | 227000 | 228000 | 226500 | 6078 |
| 578 | 20240405 | 090700 | 21454781500 | 227000 | 228000 | 228000 | 226500 | 10788 |
| 579 | 20240405 | 090600 | 19004853500 | 227500 | 227000 | 228500 | 227000 | 10288 |
| 580 | 20240405 | 090500 | 16661042500 | 227000 | 227000 | 227000 | 226000 | 11740 |
| 581 | 20240405 | 090400 | 14001771000 | 227000 | 226000 | 227000 | 225500 | 16515 |
| 582 | 20240405 | 090300 | 10258431500 | 226000 | 225000 | 226000 | 224500 | 6631 |
| 583 | 20240405 | 090200 | 8764140000 | 225000 | 225000 | 225500 | 224500 | 4992 |
| 584 | 20240405 | 090100 | 7640977500 | 225000 | 223000 | 225000 | 223000 | 12678 |
| 585 | 20240405 | 090000 | 4796597000 | 223500 | 223500 | 224500 | 223000 | 20900 |