35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 184500 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 14277 |
| 3 | 20240401 | 184400 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 4 | 20240401 | 184300 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 5 | 20240401 | 184200 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 6 | 20240401 | 184100 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 7 | 20240401 | 184000 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 8 | 20240401 | 183900 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 9 | 20240401 | 183800 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 10 | 20240401 | 183700 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 11 | 20240401 | 183600 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 12 | 20240401 | 183500 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 13 | 20240401 | 183400 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 14 | 20240401 | 183300 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 15 | 20240401 | 183200 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 16 | 20240401 | 183100 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 17 | 20240401 | 183000 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 18 | 20240401 | 182900 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 19 | 20240401 | 182800 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 20 | 20240401 | 182700 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 21 | 20240401 | 182600 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 22 | 20240401 | 182500 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 23 | 20240401 | 182400 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 24 | 20240401 | 182300 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 25 | 20240401 | 182200 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 26 | 20240401 | 182100 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 27 | 20240401 | 182000 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 28 | 20240401 | 181900 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 29 | 20240401 | 181800 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 30 | 20240401 | 181700 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 31 | 20240401 | 181600 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 32 | 20240401 | 181500 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 14277 |
| 33 | 20240401 | 181400 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 34 | 20240401 | 181300 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 35 | 20240401 | 181200 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 36 | 20240401 | 181100 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 37 | 20240401 | 181000 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 38 | 20240401 | 180900 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 39 | 20240401 | 180800 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 40 | 20240401 | 180700 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 41 | 20240401 | 180600 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 42 | 20240401 | 180500 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 43 | 20240401 | 180400 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 44 | 20240401 | 180300 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 45 | 20240401 | 180200 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 46 | 20240401 | 180100 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 47 | 20240401 | 180000 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 48 | 20240401 | 175900 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 49 | 20240401 | 175800 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 50 | 20240401 | 175700 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 51 | 20240401 | 175600 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 52 | 20240401 | 175500 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 53 | 20240401 | 175400 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 54 | 20240401 | 175300 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 55 | 20240401 | 175200 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 56 | 20240401 | 175100 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 57 | 20240401 | 175000 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 58 | 20240401 | 174900 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 59 | 20240401 | 174800 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 60 | 20240401 | 174700 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 61 | 20240401 | 174600 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 62 | 20240401 | 174500 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 14277 |
| 63 | 20240401 | 174400 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 64 | 20240401 | 174300 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 65 | 20240401 | 174200 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 66 | 20240401 | 174100 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 67 | 20240401 | 174000 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 68 | 20240401 | 173900 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 69 | 20240401 | 173800 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 70 | 20240401 | 173700 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 71 | 20240401 | 173600 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 72 | 20240401 | 173500 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 73 | 20240401 | 173400 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 74 | 20240401 | 173300 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 75 | 20240401 | 173200 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 76 | 20240401 | 173100 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 77 | 20240401 | 173000 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 78 | 20240401 | 172900 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 79 | 20240401 | 172800 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 80 | 20240401 | 172700 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 81 | 20240401 | 172600 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 82 | 20240401 | 172500 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 83 | 20240401 | 172400 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 84 | 20240401 | 172300 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 85 | 20240401 | 172200 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 86 | 20240401 | 172100 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 87 | 20240401 | 172000 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 88 | 20240401 | 171900 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 89 | 20240401 | 171800 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 90 | 20240401 | 171700 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 91 | 20240401 | 171600 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 92 | 20240401 | 171500 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 14277 |
| 93 | 20240401 | 171400 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 94 | 20240401 | 171300 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 95 | 20240401 | 171200 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 96 | 20240401 | 171100 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 97 | 20240401 | 171000 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 98 | 20240401 | 170900 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 99 | 20240401 | 170800 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 100 | 20240401 | 170700 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 101 | 20240401 | 170600 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 102 | 20240401 | 170500 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 103 | 20240401 | 170400 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 104 | 20240401 | 170300 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 105 | 20240401 | 170200 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 106 | 20240401 | 170100 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 107 | 20240401 | 170000 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 108 | 20240401 | 165900 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 109 | 20240401 | 165800 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 110 | 20240401 | 165700 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 111 | 20240401 | 165600 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 112 | 20240401 | 165500 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 113 | 20240401 | 165400 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 114 | 20240401 | 165300 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 115 | 20240401 | 165200 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 116 | 20240401 | 165100 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 117 | 20240401 | 165000 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 118 | 20240401 | 164900 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 119 | 20240401 | 164800 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 120 | 20240401 | 164700 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 121 | 20240401 | 164600 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 122 | 20240401 | 164500 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 14277 |
| 123 | 20240401 | 164400 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 124 | 20240401 | 164300 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 125 | 20240401 | 164200 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 126 | 20240401 | 164100 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 127 | 20240401 | 164000 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 128 | 20240401 | 163900 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 129 | 20240401 | 163800 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 130 | 20240401 | 163700 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 131 | 20240401 | 163600 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 132 | 20240401 | 163500 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 133 | 20240401 | 163400 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 134 | 20240401 | 163300 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 135 | 20240401 | 163200 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 136 | 20240401 | 163100 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 137 | 20240401 | 163000 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 138 | 20240401 | 162900 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 139 | 20240401 | 162800 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 140 | 20240401 | 162700 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 141 | 20240401 | 162600 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 142 | 20240401 | 162500 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 143 | 20240401 | 162400 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 144 | 20240401 | 162300 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 145 | 20240401 | 162200 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 146 | 20240401 | 162100 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 147 | 20240401 | 162000 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 148 | 20240401 | 161900 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 149 | 20240401 | 161800 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 150 | 20240401 | 161700 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 151 | 20240401 | 161600 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 152 | 20240401 | 161500 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 14277 |
| 153 | 20240401 | 161400 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 154 | 20240401 | 161300 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 155 | 20240401 | 161200 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 156 | 20240401 | 161100 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 157 | 20240401 | 161000 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 158 | 20240401 | 160900 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 159 | 20240401 | 160800 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 160 | 20240401 | 160700 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 161 | 20240401 | 160600 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 162 | 20240401 | 160500 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 163 | 20240401 | 160400 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 164 | 20240401 | 160300 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 165 | 20240401 | 160200 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 166 | 20240401 | 160100 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 167 | 20240401 | 160000 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 168 | 20240401 | 155900 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 169 | 20240401 | 155800 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 170 | 20240401 | 155700 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 171 | 20240401 | 155600 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 172 | 20240401 | 155500 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 173 | 20240401 | 155400 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 174 | 20240401 | 155300 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 175 | 20240401 | 155200 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 176 | 20240401 | 155100 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 177 | 20240401 | 155000 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 178 | 20240401 | 154900 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 179 | 20240401 | 154800 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 180 | 20240401 | 154700 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 181 | 20240401 | 154600 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 182 | 20240401 | 154500 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 14277 |
| 183 | 20240401 | 154400 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 184 | 20240401 | 154300 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 185 | 20240401 | 154200 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 186 | 20240401 | 154100 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 187 | 20240401 | 154000 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 188 | 20240401 | 153900 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 189 | 20240401 | 153800 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 190 | 20240401 | 153700 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 191 | 20240401 | 153600 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 192 | 20240401 | 153500 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 193 | 20240401 | 153400 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 194 | 20240401 | 153300 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 195 | 20240401 | 153200 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 196 | 20240401 | 153100 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 197 | 20240401 | 153000 | 203823367000 | 454000 | 454000 | 454000 | 454000 | 14277 |
| 198 | 20240401 | 152900 | 197341609000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 199 | 20240401 | 152800 | 197341609000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 200 | 20240401 | 152700 | 197341609000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 201 | 20240401 | 152600 | 197341609000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 202 | 20240401 | 152500 | 197341609000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 203 | 20240401 | 152400 | 197341609000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 204 | 20240401 | 152300 | 197341609000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 205 | 20240401 | 152200 | 197341609000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 206 | 20240401 | 152100 | 197341609000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 207 | 20240401 | 152000 | 197341609000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 208 | 20240401 | 151900 | 197341609000 | 454500 | 454500 | 455000 | 454000 | 1496 |
| 209 | 20240401 | 151800 | 196661943500 | 454500 | 454000 | 455000 | 454000 | 2093 |
| 210 | 20240401 | 151700 | 195710892500 | 454000 | 454000 | 454500 | 453500 | 1451 |
| 211 | 20240401 | 151600 | 195052185500 | 454000 | 454000 | 454500 | 453500 | 4160 |
| 212 | 20240401 | 151500 | 193163421500 | 454000 | 454000 | 454500 | 454000 | 3992 |
| 213 | 20240401 | 151400 | 191350784500 | 454000 | 454000 | 454500 | 454000 | 743 |
| 214 | 20240401 | 151300 | 191013323500 | 454000 | 454000 | 455000 | 454000 | 686 |
| 215 | 20240401 | 151200 | 190701701500 | 454500 | 454000 | 455000 | 454000 | 2358 |
| 216 | 20240401 | 151100 | 189630242500 | 454000 | 454000 | 454500 | 454000 | 875 |
| 217 | 20240401 | 151000 | 189232734500 | 454000 | 454000 | 454500 | 454000 | 843 |
| 218 | 20240401 | 150900 | 188849866000 | 454000 | 454000 | 454500 | 454000 | 1220 |
| 219 | 20240401 | 150800 | 188295923500 | 454000 | 454500 | 455000 | 454000 | 2362 |
| 220 | 20240401 | 150700 | 187222421000 | 454500 | 454500 | 455000 | 454500 | 576 |
| 221 | 20240401 | 150600 | 186960597500 | 454500 | 454500 | 455000 | 454500 | 596 |
| 222 | 20240401 | 150500 | 186689702000 | 454500 | 454500 | 455000 | 454500 | 777 |
| 223 | 20240401 | 150400 | 186336484000 | 455000 | 455000 | 455000 | 454500 | 483 |
| 224 | 20240401 | 150300 | 186116879000 | 454500 | 454500 | 455000 | 454500 | 582 |
| 225 | 20240401 | 150200 | 185852288500 | 454500 | 455000 | 455000 | 454500 | 485 |
| 226 | 20240401 | 150100 | 185631838000 | 455000 | 454500 | 455000 | 454500 | 405 |
| 227 | 20240401 | 150000 | 185447741500 | 454500 | 455500 | 455500 | 454500 | 647 |
| 228 | 20240401 | 145900 | 185153369500 | 455000 | 454500 | 455500 | 454500 | 715 |
| 229 | 20240401 | 145800 | 184828230500 | 454500 | 455000 | 455000 | 454500 | 2006 |
| 230 | 20240401 | 145700 | 183916394500 | 454500 | 454500 | 455500 | 454500 | 639 |
| 231 | 20240401 | 145600 | 183625792500 | 455000 | 454500 | 455500 | 454500 | 1955 |
| 232 | 20240401 | 145500 | 182736595500 | 454500 | 454000 | 455000 | 454000 | 1583 |
| 233 | 20240401 | 145400 | 182017007500 | 454500 | 454000 | 454500 | 454000 | 845 |
| 234 | 20240401 | 145300 | 181633180000 | 454000 | 454000 | 454500 | 454000 | 835 |
| 235 | 20240401 | 145200 | 181253930500 | 454500 | 454500 | 455000 | 454000 | 1375 |
| 236 | 20240401 | 145100 | 180628954000 | 454500 | 454500 | 455000 | 454500 | 1427 |
| 237 | 20240401 | 145000 | 179980302000 | 454500 | 455000 | 455500 | 454500 | 2992 |
| 238 | 20240401 | 144900 | 178619474000 | 455000 | 455000 | 455500 | 455000 | 771 |
| 239 | 20240401 | 144800 | 178268635000 | 455000 | 455500 | 455500 | 455000 | 980 |
| 240 | 20240401 | 144700 | 177822678000 | 455000 | 455000 | 455500 | 455000 | 641 |
| 241 | 20240401 | 144600 | 177530997000 | 455000 | 455500 | 456000 | 455000 | 640 |
| 242 | 20240401 | 144500 | 177239590000 | 455500 | 455500 | 456000 | 455500 | 556 |
| 243 | 20240401 | 144400 | 176986293000 | 455500 | 455500 | 456000 | 455500 | 442 |
| 244 | 20240401 | 144300 | 176784898000 | 455500 | 455000 | 456000 | 455000 | 682 |
| 245 | 20240401 | 144200 | 176474334000 | 455000 | 455500 | 455500 | 455000 | 1431 |
| 246 | 20240401 | 144100 | 175823022000 | 455500 | 455500 | 456000 | 455500 | 618 |
| 247 | 20240401 | 144000 | 175541478500 | 456000 | 455500 | 456000 | 455500 | 443 |
| 248 | 20240401 | 143900 | 175339650500 | 456000 | 455500 | 456000 | 455500 | 524 |
| 249 | 20240401 | 143800 | 175100920500 | 456000 | 456000 | 456500 | 455500 | 765 |
| 250 | 20240401 | 143700 | 174752161500 | 456000 | 455500 | 456500 | 455500 | 511 |
| 251 | 20240401 | 143600 | 174519254500 | 456000 | 456000 | 456500 | 455500 | 1028 |
| 252 | 20240401 | 143500 | 174050505500 | 456000 | 456000 | 456500 | 456000 | 410 |
| 253 | 20240401 | 143400 | 173863503000 | 456000 | 456500 | 456500 | 456000 | 429 |
| 254 | 20240401 | 143300 | 173667783500 | 456500 | 456500 | 457000 | 456500 | 378 |
| 255 | 20240401 | 143200 | 173495190500 | 457000 | 456500 | 457000 | 456000 | 564 |
| 256 | 20240401 | 143100 | 173237737500 | 457000 | 456500 | 457000 | 456500 | 710 |
| 257 | 20240401 | 143000 | 172913583000 | 456500 | 456500 | 457000 | 456500 | 422 |
| 258 | 20240401 | 142900 | 172720877000 | 456500 | 456500 | 457000 | 456500 | 500 |
| 259 | 20240401 | 142800 | 172492552000 | 456500 | 457000 | 457500 | 456500 | 945 |
| 260 | 20240401 | 142700 | 172060706000 | 457000 | 457000 | 457500 | 457000 | 462 |
| 261 | 20240401 | 142600 | 171849509000 | 457000 | 456500 | 457500 | 456500 | 1424 |
| 262 | 20240401 | 142500 | 171198900500 | 457000 | 456500 | 457000 | 456500 | 477 |
| 263 | 20240401 | 142400 | 170981037000 | 456500 | 457000 | 457500 | 456500 | 433 |
| 264 | 20240401 | 142300 | 170783208500 | 457000 | 456500 | 457000 | 456500 | 1510 |
| 265 | 20240401 | 142200 | 170093256500 | 456500 | 456500 | 457000 | 456500 | 544 |
| 266 | 20240401 | 142100 | 169844873500 | 456500 | 456500 | 457000 | 456500 | 298 |
| 267 | 20240401 | 142000 | 169708805000 | 456500 | 456500 | 457000 | 456000 | 777 |
| 268 | 20240401 | 141900 | 169354110000 | 456000 | 455500 | 456500 | 455500 | 1313 |
| 269 | 20240401 | 141800 | 168755274500 | 456000 | 455500 | 456000 | 455500 | 176 |
| 270 | 20240401 | 141700 | 168675088000 | 456000 | 456000 | 456000 | 455500 | 590 |
| 271 | 20240401 | 141600 | 168406158500 | 455500 | 455500 | 456000 | 455500 | 219 |
| 272 | 20240401 | 141500 | 168306370500 | 456000 | 455500 | 456000 | 455500 | 358 |
| 273 | 20240401 | 141400 | 168143196000 | 455500 | 456000 | 456500 | 455500 | 395 |
| 274 | 20240401 | 141300 | 167963066000 | 456000 | 456000 | 456500 | 456000 | 402 |
| 275 | 20240401 | 141200 | 167779688500 | 456000 | 456000 | 456500 | 456000 | 307 |
| 276 | 20240401 | 141100 | 167639646500 | 456000 | 456000 | 456500 | 456000 | 310 |
| 277 | 20240401 | 141000 | 167498251500 | 456000 | 455500 | 456500 | 455500 | 489 |
| 278 | 20240401 | 140900 | 167275324000 | 455500 | 456000 | 456000 | 455500 | 324 |
| 279 | 20240401 | 140800 | 167127702000 | 456000 | 455500 | 456500 | 455500 | 712 |
| 280 | 20240401 | 140700 | 166803120000 | 455500 | 456000 | 456500 | 455500 | 757 |
| 281 | 20240401 | 140600 | 166457934000 | 456500 | 456000 | 456500 | 455500 | 868 |
| 282 | 20240401 | 140500 | 166062113500 | 456000 | 456000 | 456500 | 456000 | 205 |
| 283 | 20240401 | 140400 | 165968604500 | 456000 | 455000 | 456000 | 455000 | 962 |
| 284 | 20240401 | 140300 | 165530414000 | 455000 | 456000 | 456000 | 455000 | 451 |
| 285 | 20240401 | 140200 | 165325027000 | 456000 | 455500 | 456000 | 455500 | 549 |
| 286 | 20240401 | 140100 | 165074938000 | 455500 | 455000 | 456000 | 455000 | 1227 |
| 287 | 20240401 | 140000 | 164515928500 | 455000 | 455500 | 455500 | 455000 | 263 |
| 288 | 20240401 | 135900 | 164396235500 | 455000 | 455500 | 456000 | 455000 | 700 |
| 289 | 20240401 | 135800 | 164077344000 | 455500 | 455500 | 456000 | 455500 | 379 |
| 290 | 20240401 | 135700 | 163904673000 | 456000 | 455500 | 456000 | 455000 | 802 |
| 291 | 20240401 | 135600 | 163539191500 | 455500 | 455500 | 456000 | 455500 | 634 |
| 292 | 20240401 | 135500 | 163250367000 | 455500 | 455500 | 456000 | 455500 | 331 |
| 293 | 20240401 | 135400 | 163099587000 | 456000 | 455500 | 456000 | 455500 | 445 |
| 294 | 20240401 | 135300 | 162896845000 | 456000 | 455500 | 456000 | 455500 | 544 |
| 295 | 20240401 | 135200 | 162648948500 | 456000 | 455500 | 456000 | 455500 | 314 |
| 296 | 20240401 | 135100 | 162505900000 | 455500 | 455500 | 456000 | 455500 | 406 |
| 297 | 20240401 | 135000 | 162320920000 | 455500 | 456000 | 456000 | 455500 | 466 |
| 298 | 20240401 | 134900 | 162108593500 | 456000 | 455500 | 456000 | 455500 | 364 |
| 299 | 20240401 | 134800 | 161942765500 | 456000 | 455500 | 456000 | 455500 | 360 |
| 300 | 20240401 | 134700 | 161778697000 | 455500 | 456000 | 456500 | 455500 | 559 |
| 301 | 20240401 | 134600 | 161523780000 | 456000 | 456000 | 456500 | 455500 | 638 |
| 302 | 20240401 | 134500 | 161232923500 | 455500 | 455500 | 456000 | 455500 | 1128 |
| 303 | 20240401 | 134400 | 160718673500 | 455500 | 455500 | 456000 | 455500 | 147 |
| 304 | 20240401 | 134300 | 160651687500 | 455500 | 456000 | 456000 | 455500 | 1176 |
| 305 | 20240401 | 134200 | 160115920000 | 456000 | 455500 | 456000 | 455500 | 1170 |
| 306 | 20240401 | 134100 | 159582832000 | 455500 | 456000 | 456000 | 455500 | 299 |
| 307 | 20240401 | 134000 | 159446581000 | 455500 | 455000 | 456000 | 455000 | 579 |
| 308 | 20240401 | 133900 | 159182850500 | 455000 | 455500 | 456000 | 455000 | 985 |
| 309 | 20240401 | 133800 | 158734172500 | 455500 | 456000 | 456000 | 455500 | 845 |
| 310 | 20240401 | 133700 | 158349069500 | 456000 | 456000 | 456500 | 456000 | 317 |
| 311 | 20240401 | 133600 | 158204469000 | 456500 | 456000 | 456500 | 456000 | 468 |
| 312 | 20240401 | 133500 | 157991034000 | 456000 | 456500 | 456500 | 455500 | 1413 |
| 313 | 20240401 | 133400 | 157346685500 | 456000 | 456000 | 456500 | 456000 | 417 |
| 314 | 20240401 | 133300 | 157156475000 | 456000 | 456500 | 456500 | 456000 | 379 |
| 315 | 20240401 | 133200 | 156983620000 | 456000 | 456000 | 456500 | 456000 | 361 |
| 316 | 20240401 | 133100 | 156818945500 | 456000 | 456500 | 456500 | 456000 | 203 |
| 317 | 20240401 | 133000 | 156726360500 | 456500 | 456500 | 456500 | 456000 | 283 |
| 318 | 20240401 | 132900 | 156597268500 | 456500 | 456500 | 456500 | 456000 | 545 |
| 319 | 20240401 | 132800 | 156348672000 | 456500 | 456000 | 456500 | 456000 | 498 |
| 320 | 20240401 | 132700 | 156121556500 | 456500 | 456000 | 456500 | 456000 | 246 |
| 321 | 20240401 | 132600 | 156009337000 | 456500 | 456000 | 456500 | 456000 | 334 |
| 322 | 20240401 | 132500 | 155856978500 | 456000 | 456000 | 456500 | 456000 | 334 |
| 323 | 20240401 | 132400 | 155704639000 | 456500 | 456000 | 456500 | 456000 | 286 |
| 324 | 20240401 | 132300 | 155574169500 | 456500 | 456000 | 456500 | 456000 | 246 |
| 325 | 20240401 | 132200 | 155461978000 | 456500 | 456000 | 456500 | 456000 | 348 |
| 326 | 20240401 | 132100 | 155303212000 | 456000 | 457000 | 457000 | 456000 | 536 |
| 327 | 20240401 | 132000 | 155058491000 | 457000 | 456500 | 457000 | 456500 | 510 |
| 328 | 20240401 | 131900 | 154825668500 | 456500 | 456500 | 457000 | 456500 | 595 |
| 329 | 20240401 | 131800 | 154554006500 | 457000 | 456500 | 457000 | 456000 | 218 |
| 330 | 20240401 | 131700 | 154454447500 | 456500 | 457000 | 457000 | 456500 | 419 |
| 331 | 20240401 | 131600 | 154263129000 | 456500 | 456500 | 457000 | 456500 | 264 |
| 332 | 20240401 | 131500 | 154142572500 | 456500 | 456500 | 457000 | 456500 | 346 |
| 333 | 20240401 | 131400 | 153984543000 | 456500 | 456000 | 457000 | 456000 | 527 |
| 334 | 20240401 | 131300 | 153743950000 | 456500 | 456500 | 456500 | 456000 | 333 |
| 335 | 20240401 | 131200 | 153592062000 | 456000 | 456500 | 456500 | 456000 | 158 |
| 336 | 20240401 | 131100 | 153519964000 | 456500 | 457500 | 457500 | 456500 | 553 |
| 337 | 20240401 | 131000 | 153267398000 | 457500 | 457500 | 457500 | 457000 | 575 |
| 338 | 20240401 | 130900 | 153004602000 | 457500 | 457500 | 457500 | 457000 | 508 |
| 339 | 20240401 | 130800 | 152772379000 | 457000 | 457000 | 457500 | 457000 | 463 |
| 340 | 20240401 | 130700 | 152560648500 | 457500 | 457500 | 457500 | 457000 | 331 |
| 341 | 20240401 | 130600 | 152409350000 | 457000 | 456500 | 457500 | 456500 | 1585 |
| 342 | 20240401 | 130500 | 151685094000 | 456500 | 456500 | 457000 | 456500 | 249 |
| 343 | 20240401 | 130400 | 151571353000 | 456500 | 456500 | 457000 | 456500 | 221 |
| 344 | 20240401 | 130300 | 151470451000 | 457000 | 456500 | 457000 | 456000 | 371 |
| 345 | 20240401 | 130200 | 151301037000 | 456500 | 456500 | 457500 | 455500 | 3078 |
| 346 | 20240401 | 130100 | 149895109000 | 456500 | 456500 | 457000 | 456000 | 373 |
| 347 | 20240401 | 130000 | 149724846500 | 456500 | 456500 | 457000 | 456500 | 265 |
| 348 | 20240401 | 125900 | 149603834000 | 456500 | 456500 | 457000 | 456500 | 229 |
| 349 | 20240401 | 125800 | 149499283500 | 456500 | 456000 | 457000 | 455500 | 1441 |
| 350 | 20240401 | 125700 | 148841557000 | 455500 | 456000 | 456500 | 455500 | 288 |
| 351 | 20240401 | 125600 | 148710225500 | 456000 | 455000 | 456500 | 455000 | 2267 |
| 352 | 20240401 | 125500 | 147676834500 | 455000 | 455500 | 455500 | 454500 | 253 |
| 353 | 20240401 | 125400 | 147561702000 | 454500 | 455500 | 455500 | 454500 | 630 |
| 354 | 20240401 | 125300 | 147275073500 | 455500 | 455000 | 455500 | 455000 | 551 |
| 355 | 20240401 | 125200 | 147024321500 | 455500 | 455500 | 455500 | 455000 | 354 |
| 356 | 20240401 | 125100 | 146863152500 | 455500 | 454500 | 456000 | 454500 | 1155 |
| 357 | 20240401 | 125000 | 146337435000 | 454500 | 455000 | 455000 | 454500 | 316 |
| 358 | 20240401 | 124900 | 146193731500 | 454500 | 454500 | 455500 | 454500 | 299 |
| 359 | 20240401 | 124800 | 146057697500 | 454500 | 454500 | 455500 | 454500 | 233 |
| 360 | 20240401 | 124700 | 145951766500 | 455000 | 454500 | 455000 | 454500 | 533 |
| 361 | 20240401 | 124600 | 145709357500 | 454500 | 454500 | 455000 | 454500 | 812 |
| 362 | 20240401 | 124500 | 145340251000 | 455000 | 455500 | 455500 | 454500 | 438 |
| 363 | 20240401 | 124400 | 145140915000 | 455500 | 455500 | 455500 | 455000 | 575 |
| 364 | 20240401 | 124300 | 144879249000 | 455000 | 455000 | 455500 | 455000 | 350 |
| 365 | 20240401 | 124200 | 144719906500 | 455000 | 455000 | 455500 | 455000 | 344 |
| 366 | 20240401 | 124100 | 144563302000 | 455000 | 454500 | 455500 | 454500 | 267 |
| 367 | 20240401 | 124000 | 144441852500 | 454500 | 455500 | 455500 | 454500 | 860 |
| 368 | 20240401 | 123900 | 144050557500 | 455000 | 455500 | 455500 | 455000 | 288 |
| 369 | 20240401 | 123800 | 143919454500 | 455000 | 455500 | 455500 | 455000 | 230 |
| 370 | 20240401 | 123700 | 143814749500 | 455500 | 456000 | 456000 | 455000 | 394 |
| 371 | 20240401 | 123600 | 143635336000 | 455500 | 455500 | 456000 | 455500 | 313 |
| 372 | 20240401 | 123500 | 143492724000 | 455500 | 456000 | 456000 | 455500 | 758 |
| 373 | 20240401 | 123400 | 143147329500 | 455500 | 455500 | 456000 | 455500 | 248 |
| 374 | 20240401 | 123300 | 143034333000 | 455500 | 455500 | 456000 | 455500 | 304 |
| 375 | 20240401 | 123200 | 142895827000 | 455500 | 455500 | 456000 | 455500 | 203 |
| 376 | 20240401 | 123100 | 142803344000 | 455500 | 455500 | 456000 | 455500 | 424 |
| 377 | 20240401 | 123000 | 142610184000 | 456000 | 455500 | 456000 | 455500 | 293 |
| 378 | 20240401 | 122900 | 142476691000 | 455500 | 455000 | 456000 | 455000 | 513 |
| 379 | 20240401 | 122800 | 142242984500 | 455000 | 455000 | 456000 | 455000 | 599 |
| 380 | 20240401 | 122700 | 141970249000 | 455000 | 455500 | 456000 | 455000 | 405 |
| 381 | 20240401 | 122600 | 141785845500 | 455500 | 455500 | 456000 | 455000 | 614 |
| 382 | 20240401 | 122500 | 141506231000 | 455500 | 455000 | 455500 | 455000 | 611 |
| 383 | 20240401 | 122400 | 141228002000 | 455000 | 455500 | 455500 | 455000 | 179 |
| 384 | 20240401 | 122300 | 141146538000 | 455000 | 455000 | 455500 | 455000 | 427 |
| 385 | 20240401 | 122200 | 140952112500 | 455000 | 455000 | 455500 | 454500 | 445 |
| 386 | 20240401 | 122100 | 140749709500 | 454500 | 454500 | 455000 | 454000 | 583 |
| 387 | 20240401 | 122000 | 140484547500 | 454000 | 454500 | 455000 | 454000 | 1014 |
| 388 | 20240401 | 121900 | 140023697500 | 455000 | 454000 | 455000 | 454000 | 577 |
| 389 | 20240401 | 121800 | 139761437500 | 454000 | 453500 | 454500 | 453500 | 1529 |
| 390 | 20240401 | 121700 | 139067080500 | 453500 | 454000 | 454000 | 453500 | 695 |
| 391 | 20240401 | 121600 | 138751870500 | 454000 | 453500 | 454000 | 453500 | 289 |
| 392 | 20240401 | 121500 | 138620740000 | 453500 | 453500 | 454000 | 453500 | 775 |
| 393 | 20240401 | 121400 | 138269218500 | 453500 | 453500 | 454000 | 453500 | 463 |
| 394 | 20240401 | 121300 | 138059199500 | 453500 | 453500 | 454000 | 453500 | 1062 |
| 395 | 20240401 | 121200 | 137577461500 | 454000 | 453500 | 454000 | 453500 | 204 |
| 396 | 20240401 | 121100 | 137484895500 | 453500 | 454000 | 454000 | 453500 | 212 |
| 397 | 20240401 | 121000 | 137388703500 | 454000 | 454500 | 454500 | 454000 | 1296 |
| 398 | 20240401 | 120900 | 136800222500 | 454500 | 454000 | 454500 | 454000 | 403 |
| 399 | 20240401 | 120800 | 136617106500 | 454000 | 454000 | 454500 | 454000 | 264 |
| 400 | 20240401 | 120700 | 136497219000 | 454000 | 454500 | 454500 | 454000 | 334 |
| 401 | 20240401 | 120600 | 136345542000 | 454000 | 454000 | 454500 | 454000 | 261 |
| 402 | 20240401 | 120500 | 136227020000 | 454000 | 454500 | 454500 | 454000 | 205 |
| 403 | 20240401 | 120400 | 136133912500 | 454000 | 454000 | 454500 | 454000 | 613 |
| 404 | 20240401 | 120300 | 135855559500 | 454500 | 454000 | 454500 | 454000 | 241 |
| 405 | 20240401 | 120200 | 135746096500 | 454000 | 454000 | 454500 | 454000 | 479 |
| 406 | 20240401 | 120100 | 135528588500 | 454000 | 454000 | 454500 | 454000 | 468 |
| 407 | 20240401 | 120000 | 135316104500 | 454500 | 454000 | 454500 | 454000 | 448 |
| 408 | 20240401 | 115900 | 135112661000 | 454000 | 454000 | 454500 | 454000 | 441 |
| 409 | 20240401 | 115800 | 134912396000 | 454500 | 454500 | 454500 | 454000 | 334 |
| 410 | 20240401 | 115700 | 134760707000 | 454500 | 454500 | 454500 | 454000 | 558 |
| 411 | 20240401 | 115600 | 134507263000 | 454500 | 454000 | 454500 | 454000 | 406 |
| 412 | 20240401 | 115500 | 134322851000 | 454000 | 454000 | 454500 | 453500 | 518 |
| 413 | 20240401 | 115400 | 134087682500 | 453500 | 453500 | 454000 | 453500 | 431 |
| 414 | 20240401 | 115300 | 133892129000 | 453500 | 453500 | 454000 | 453500 | 381 |
| 415 | 20240401 | 115200 | 133719311000 | 453500 | 454000 | 454000 | 453500 | 614 |
| 416 | 20240401 | 115100 | 133440634500 | 454000 | 454000 | 454000 | 453500 | 431 |
| 417 | 20240401 | 115000 | 133245096500 | 453500 | 453500 | 454000 | 453500 | 372 |
| 418 | 20240401 | 114900 | 133076312500 | 453500 | 453500 | 454000 | 453500 | 553 |
| 419 | 20240401 | 114800 | 132825383000 | 453500 | 453500 | 454000 | 453500 | 873 |
| 420 | 20240401 | 114700 | 132429264500 | 454000 | 453500 | 454000 | 453500 | 473 |
| 421 | 20240401 | 114600 | 132214694000 | 454000 | 454000 | 454500 | 453500 | 2156 |
| 422 | 20240401 | 114500 | 131235897500 | 454000 | 454000 | 454500 | 454000 | 433 |
| 423 | 20240401 | 114400 | 131039253500 | 454500 | 454000 | 454500 | 454000 | 385 |
| 424 | 20240401 | 114300 | 130864419500 | 454500 | 454000 | 454500 | 454000 | 417 |
| 425 | 20240401 | 114200 | 130675032500 | 454000 | 454500 | 454500 | 454000 | 504 |
| 426 | 20240401 | 114100 | 130446110500 | 454500 | 454000 | 454500 | 454000 | 708 |
| 427 | 20240401 | 114000 | 130124419000 | 454500 | 454500 | 454500 | 454000 | 352 |
| 428 | 20240401 | 113900 | 129964521000 | 454000 | 454000 | 454500 | 454000 | 281 |
| 429 | 20240401 | 113800 | 129836925000 | 454000 | 454000 | 454500 | 454000 | 985 |
| 430 | 20240401 | 113700 | 129389423500 | 454500 | 454000 | 454500 | 454000 | 538 |
| 431 | 20240401 | 113600 | 129145163500 | 454000 | 454000 | 454500 | 454000 | 367 |
| 432 | 20240401 | 113500 | 128978502500 | 454000 | 454000 | 454500 | 454000 | 323 |
| 433 | 20240401 | 113400 | 128831800500 | 454500 | 454500 | 454500 | 454000 | 349 |
| 434 | 20240401 | 113300 | 128673329500 | 454500 | 454500 | 454500 | 454000 | 641 |
| 435 | 20240401 | 113200 | 128382233500 | 454000 | 454000 | 454500 | 454000 | 508 |
| 436 | 20240401 | 113100 | 128151571000 | 454500 | 454000 | 454500 | 454000 | 522 |
| 437 | 20240401 | 113000 | 127914543000 | 454000 | 453500 | 454500 | 453500 | 1121 |
| 438 | 20240401 | 112900 | 127405673500 | 453500 | 453500 | 454000 | 453500 | 991 |
| 439 | 20240401 | 112800 | 126955964500 | 453500 | 454000 | 454000 | 453500 | 321 |
| 440 | 20240401 | 112700 | 126810329500 | 453500 | 453500 | 454000 | 453500 | 961 |
| 441 | 20240401 | 112600 | 126374399000 | 453500 | 453500 | 454000 | 453500 | 410 |
| 442 | 20240401 | 112500 | 126188419000 | 453500 | 454500 | 454500 | 453500 | 1274 |
| 443 | 20240401 | 112400 | 125610008500 | 454500 | 454000 | 454500 | 454000 | 1356 |
| 444 | 20240401 | 112300 | 124994341500 | 454000 | 454000 | 454500 | 454000 | 603 |
| 445 | 20240401 | 112200 | 124720439000 | 454000 | 454000 | 454500 | 454000 | 418 |
| 446 | 20240401 | 112100 | 124530580500 | 454000 | 454000 | 454500 | 454000 | 1087 |
| 447 | 20240401 | 112000 | 124037034000 | 454000 | 454000 | 454500 | 454000 | 1275 |
| 448 | 20240401 | 111900 | 123458135500 | 454000 | 454000 | 454500 | 454000 | 1315 |
| 449 | 20240401 | 111800 | 122860833500 | 454000 | 454500 | 454500 | 454000 | 357 |
| 450 | 20240401 | 111700 | 122698707500 | 454000 | 454000 | 454500 | 454000 | 788 |
| 451 | 20240401 | 111600 | 122340831500 | 454000 | 454000 | 454500 | 454000 | 653 |
| 452 | 20240401 | 111500 | 122044301500 | 454500 | 454500 | 455000 | 454000 | 380 |
| 453 | 20240401 | 111400 | 121871676000 | 454500 | 454500 | 455000 | 454500 | 542 |
| 454 | 20240401 | 111300 | 121625287500 | 454500 | 455000 | 455000 | 454500 | 226 |
| 455 | 20240401 | 111200 | 121522546000 | 455000 | 454500 | 455000 | 454500 | 413 |
| 456 | 20240401 | 111100 | 121334784500 | 454500 | 454500 | 455000 | 454500 | 434 |
| 457 | 20240401 | 111000 | 121137472500 | 454500 | 454500 | 455000 | 454000 | 627 |
| 458 | 20240401 | 110900 | 120852454000 | 455000 | 455000 | 455000 | 454500 | 749 |
| 459 | 20240401 | 110800 | 120511899000 | 455000 | 454500 | 455500 | 454500 | 1256 |
| 460 | 20240401 | 110700 | 119940725500 | 454500 | 454000 | 455000 | 454000 | 667 |
| 461 | 20240401 | 110600 | 119637594500 | 454000 | 455000 | 455000 | 454000 | 612 |
| 462 | 20240401 | 110500 | 119359561500 | 454500 | 453500 | 455000 | 453500 | 1578 |
| 463 | 20240401 | 110400 | 118642838000 | 453500 | 453500 | 454000 | 453500 | 840 |
| 464 | 20240401 | 110300 | 118261800500 | 454000 | 453500 | 454000 | 453500 | 913 |
| 465 | 20240401 | 110200 | 117847660500 | 454000 | 454000 | 454500 | 453500 | 5005 |
| 466 | 20240401 | 110100 | 115575504000 | 454000 | 454000 | 454500 | 454000 | 1914 |
| 467 | 20240401 | 110000 | 114706456500 | 454000 | 455000 | 455000 | 454000 | 5378 |
| 468 | 20240401 | 105900 | 112262610000 | 455000 | 455000 | 455500 | 455000 | 733 |
| 469 | 20240401 | 105800 | 111929060500 | 455000 | 455000 | 455500 | 455000 | 290 |
| 470 | 20240401 | 105700 | 111797079500 | 455500 | 455500 | 455500 | 455000 | 398 |
| 471 | 20240401 | 105600 | 111615880500 | 455500 | 454500 | 456000 | 454500 | 1880 |
| 472 | 20240401 | 105500 | 110760147000 | 455000 | 455000 | 455500 | 454500 | 2409 |
| 473 | 20240401 | 105400 | 109664117000 | 455000 | 455000 | 455500 | 455000 | 749 |
| 474 | 20240401 | 105300 | 109323290000 | 455000 | 455000 | 455500 | 455000 | 1364 |
| 475 | 20240401 | 105200 | 108702645000 | 455000 | 455500 | 455500 | 455000 | 2618 |
| 476 | 20240401 | 105100 | 107511296500 | 455500 | 455500 | 456000 | 455000 | 1241 |
| 477 | 20240401 | 105000 | 106946079000 | 455500 | 455500 | 456000 | 455500 | 3119 |
| 478 | 20240401 | 104900 | 105525354500 | 455500 | 455500 | 456000 | 455500 | 391 |
| 479 | 20240401 | 104800 | 105347212500 | 456000 | 455500 | 456000 | 455500 | 459 |
| 480 | 20240401 | 104700 | 105138096000 | 456000 | 455500 | 456000 | 455500 | 432 |
| 481 | 20240401 | 104600 | 104941209500 | 455500 | 456000 | 456500 | 455500 | 3116 |
| 482 | 20240401 | 104500 | 103520459500 | 456000 | 456000 | 456500 | 456000 | 378 |
| 483 | 20240401 | 104400 | 103348052500 | 456500 | 456000 | 456500 | 456000 | 567 |
| 484 | 20240401 | 104300 | 103089464000 | 456500 | 457000 | 457000 | 456000 | 758 |
| 485 | 20240401 | 104200 | 102743512000 | 456500 | 456500 | 457000 | 456500 | 410 |
| 486 | 20240401 | 104100 | 102556340000 | 456500 | 457000 | 457500 | 456500 | 740 |
| 487 | 20240401 | 104000 | 102218345000 | 457000 | 456500 | 457500 | 456500 | 768 |
| 488 | 20240401 | 103900 | 101867415500 | 456500 | 457000 | 457000 | 456500 | 891 |
| 489 | 20240401 | 103800 | 101460414000 | 456500 | 456500 | 457000 | 456500 | 454 |
| 490 | 20240401 | 103700 | 101253140000 | 457000 | 456500 | 457000 | 456500 | 474 |
| 491 | 20240401 | 103600 | 101036732000 | 456500 | 457000 | 457000 | 456500 | 492 |
| 492 | 20240401 | 103500 | 100812101500 | 456500 | 456500 | 457000 | 456500 | 679 |
| 493 | 20240401 | 103400 | 100502080500 | 456500 | 457500 | 457500 | 456500 | 865 |
| 494 | 20240401 | 103300 | 100106693500 | 457500 | 457000 | 457500 | 457000 | 436 |
| 495 | 20240401 | 103200 | 99907313000 | 457000 | 456500 | 457500 | 456500 | 667 |
| 496 | 20240401 | 103100 | 99602548000 | 456500 | 456000 | 457000 | 456000 | 631 |
| 497 | 20240401 | 103000 | 99314427500 | 456000 | 456000 | 456500 | 456000 | 533 |
| 498 | 20240401 | 102900 | 99071243500 | 456000 | 456000 | 456500 | 456000 | 738 |
| 499 | 20240401 | 102800 | 98734672000 | 456000 | 456500 | 457000 | 456000 | 849 |
| 500 | 20240401 | 102700 | 98347105500 | 456500 | 457000 | 457000 | 456500 | 510 |
| 501 | 20240401 | 102600 | 98114250500 | 456500 | 457000 | 457500 | 456500 | 311 |
| 502 | 20240401 | 102500 | 97972124500 | 457000 | 457500 | 458000 | 457000 | 1112 |
| 503 | 20240401 | 102400 | 97463494500 | 457500 | 458000 | 458000 | 457500 | 763 |
| 504 | 20240401 | 102300 | 97114402000 | 457500 | 457000 | 458000 | 456500 | 660 |
| 505 | 20240401 | 102200 | 96812553500 | 457000 | 456000 | 458000 | 456000 | 1390 |
| 506 | 20240401 | 102100 | 96177292000 | 456500 | 456500 | 456500 | 456000 | 438 |
| 507 | 20240401 | 102000 | 95977445000 | 456500 | 456500 | 456500 | 456000 | 596 |
| 508 | 20240401 | 101900 | 95705565000 | 456500 | 456500 | 457000 | 456000 | 899 |
| 509 | 20240401 | 101800 | 95295157000 | 456500 | 456500 | 457000 | 456500 | 808 |
| 510 | 20240401 | 101700 | 94926255000 | 457000 | 457000 | 457000 | 456500 | 338 |
| 511 | 20240401 | 101600 | 94771942500 | 457000 | 456500 | 457000 | 456500 | 505 |
| 512 | 20240401 | 101500 | 94541216000 | 457000 | 456500 | 457500 | 456500 | 736 |
| 513 | 20240401 | 101400 | 94205058500 | 456500 | 457000 | 457000 | 456500 | 786 |
| 514 | 20240401 | 101300 | 93846180500 | 457000 | 457000 | 457500 | 456500 | 589 |
| 515 | 20240401 | 101200 | 93577048500 | 457000 | 457500 | 457500 | 457000 | 361 |
| 516 | 20240401 | 101100 | 93412027000 | 457500 | 457500 | 458000 | 457000 | 482 |
| 517 | 20240401 | 101000 | 93191570000 | 457500 | 456500 | 457500 | 456000 | 1598 |
| 518 | 20240401 | 100900 | 92461324000 | 456500 | 456000 | 456500 | 456000 | 432 |
| 519 | 20240401 | 100800 | 92264278500 | 456000 | 456000 | 456500 | 456000 | 500 |
| 520 | 20240401 | 100700 | 92036261000 | 456000 | 456000 | 456500 | 456000 | 709 |
| 521 | 20240401 | 100600 | 91712925500 | 456000 | 456000 | 456500 | 455500 | 821 |
| 522 | 20240401 | 100500 | 91338666500 | 456000 | 456500 | 456500 | 456000 | 929 |
| 523 | 20240401 | 100400 | 90915024000 | 456500 | 456000 | 456500 | 455500 | 2026 |
| 524 | 20240401 | 100300 | 89991685500 | 455500 | 456500 | 457000 | 455500 | 4234 |
| 525 | 20240401 | 100200 | 88060390500 | 456500 | 456500 | 457000 | 456500 | 623 |
| 526 | 20240401 | 100100 | 87775928500 | 457000 | 457000 | 457500 | 456500 | 2119 |
| 527 | 20240401 | 100000 | 86807217500 | 457000 | 457000 | 457500 | 456500 | 1255 |
| 528 | 20240401 | 095900 | 86233681500 | 457000 | 457000 | 457500 | 457000 | 1225 |
| 529 | 20240401 | 095800 | 85673734500 | 457500 | 457500 | 458000 | 457000 | 1339 |
| 530 | 20240401 | 095700 | 85061490000 | 457500 | 457500 | 458000 | 457500 | 898 |
| 531 | 20240401 | 095600 | 84650591500 | 457500 | 458000 | 458500 | 457500 | 576 |
| 532 | 20240401 | 095500 | 84386943000 | 458500 | 457500 | 458500 | 457500 | 1432 |
| 533 | 20240401 | 095400 | 83731045500 | 457500 | 457500 | 458000 | 457000 | 609 |
| 534 | 20240401 | 095300 | 83452443500 | 457500 | 457500 | 457500 | 457000 | 906 |
| 535 | 20240401 | 095200 | 83038142000 | 457500 | 457500 | 458000 | 457000 | 761 |
| 536 | 20240401 | 095100 | 82690188500 | 457500 | 458000 | 458000 | 457500 | 449 |
| 537 | 20240401 | 095000 | 82484762000 | 457500 | 457000 | 458000 | 457000 | 639 |
| 538 | 20240401 | 094900 | 82192541000 | 457000 | 458500 | 459000 | 457000 | 1150 |
| 539 | 20240401 | 094800 | 81666067000 | 459000 | 457500 | 459000 | 457500 | 1831 |
| 540 | 20240401 | 094700 | 80826741500 | 457500 | 457000 | 458000 | 457000 | 1396 |
| 541 | 20240401 | 094600 | 80188273500 | 456500 | 458000 | 458000 | 456500 | 1701 |
| 542 | 20240401 | 094500 | 79410885500 | 457500 | 457500 | 458000 | 457000 | 1158 |
| 543 | 20240401 | 094400 | 78880902500 | 457500 | 458000 | 458000 | 457500 | 999 |
| 544 | 20240401 | 094300 | 78423537500 | 458000 | 457500 | 458000 | 457500 | 829 |
| 545 | 20240401 | 094200 | 78044077500 | 457500 | 457500 | 458000 | 457000 | 1029 |
| 546 | 20240401 | 094100 | 77573331500 | 457500 | 457500 | 458000 | 457000 | 1365 |
| 547 | 20240401 | 094000 | 76948818000 | 457500 | 457000 | 458000 | 456500 | 2019 |
| 548 | 20240401 | 093900 | 76025457000 | 457000 | 455500 | 457000 | 455000 | 1239 |
| 549 | 20240401 | 093800 | 75460354000 | 455500 | 455000 | 456000 | 454500 | 1975 |
| 550 | 20240401 | 093700 | 74561330500 | 455000 | 455500 | 456000 | 454500 | 2549 |
| 551 | 20240401 | 093600 | 73400951500 | 455500 | 454000 | 456000 | 453500 | 4083 |
| 552 | 20240401 | 093500 | 71546053500 | 454000 | 454500 | 454500 | 454000 | 2862 |
| 553 | 20240401 | 093400 | 70246581500 | 454000 | 454500 | 455000 | 454000 | 5036 |
| 554 | 20240401 | 093300 | 67958919000 | 454500 | 455000 | 455500 | 454500 | 4110 |
| 555 | 20240401 | 093200 | 66089469000 | 455000 | 455500 | 455500 | 455000 | 6160 |
| 556 | 20240401 | 093100 | 63285650000 | 455500 | 456000 | 456500 | 455500 | 6584 |
| 557 | 20240401 | 093000 | 60284828500 | 456500 | 456500 | 457000 | 456000 | 3797 |
| 558 | 20240401 | 092900 | 58551826500 | 456500 | 457000 | 457000 | 456500 | 1818 |
| 559 | 20240401 | 092800 | 57721686000 | 457000 | 457000 | 457500 | 457000 | 989 |
| 560 | 20240401 | 092700 | 57269687500 | 457000 | 457500 | 458000 | 457000 | 2102 |
| 561 | 20240401 | 092600 | 56308626000 | 457500 | 458000 | 458500 | 457000 | 2241 |
| 562 | 20240401 | 092500 | 55282750000 | 458500 | 456500 | 458500 | 456500 | 2014 |
| 563 | 20240401 | 092400 | 54361222500 | 456500 | 457000 | 457000 | 456500 | 1762 |
| 564 | 20240401 | 092300 | 53556494500 | 456500 | 456500 | 457000 | 456500 | 1194 |
| 565 | 20240401 | 092200 | 53011341500 | 456500 | 456500 | 457500 | 456000 | 1581 |
| 566 | 20240401 | 092100 | 52289260000 | 456500 | 456500 | 457000 | 456000 | 6675 |
| 567 | 20240401 | 092000 | 49243205500 | 456500 | 457500 | 457500 | 456500 | 5035 |
| 568 | 20240401 | 091900 | 46942681000 | 457000 | 457000 | 457500 | 457000 | 1616 |
| 569 | 20240401 | 091800 | 46203767500 | 457000 | 458000 | 458500 | 457000 | 2075 |
| 570 | 20240401 | 091700 | 45254153000 | 458000 | 458500 | 458500 | 457500 | 1752 |
| 571 | 20240401 | 091600 | 44451689500 | 458500 | 458000 | 459000 | 458000 | 2388 |
| 572 | 20240401 | 091500 | 43357076000 | 458000 | 457500 | 458500 | 457500 | 3128 |
| 573 | 20240401 | 091400 | 41925380500 | 457500 | 458500 | 458500 | 457500 | 2513 |
| 574 | 20240401 | 091300 | 40774546500 | 458000 | 458500 | 459000 | 458000 | 1932 |
| 575 | 20240401 | 091200 | 39888819500 | 458000 | 458000 | 459000 | 458000 | 1114 |
| 576 | 20240401 | 091100 | 39378224500 | 458000 | 458500 | 458500 | 457500 | 3589 |
| 577 | 20240401 | 091000 | 37734795500 | 459000 | 459500 | 459500 | 458000 | 5313 |
| 578 | 20240401 | 090900 | 35296914500 | 459000 | 459000 | 459500 | 458000 | 2656 |
| 579 | 20240401 | 090800 | 34078329500 | 459000 | 457500 | 459500 | 457000 | 4275 |
| 580 | 20240401 | 090700 | 32119734500 | 457500 | 457000 | 458000 | 457000 | 4074 |
| 581 | 20240401 | 090600 | 30256232500 | 457000 | 457000 | 458000 | 456000 | 5949 |
| 582 | 20240401 | 090500 | 27538688500 | 457000 | 457000 | 458000 | 456500 | 8172 |
| 583 | 20240401 | 090400 | 23803930500 | 457000 | 459500 | 459500 | 456500 | 12508 |
| 584 | 20240401 | 090300 | 18074816500 | 459000 | 460000 | 460500 | 458500 | 7007 |
| 585 | 20240401 | 090200 | 14857315000 | 460500 | 461000 | 461000 | 456500 | 11980 |
| 586 | 20240401 | 090100 | 9354561500 | 460500 | 464000 | 466500 | 460500 | 8912 |
| 587 | 20240401 | 090000 | 5220642500 | 464000 | 469000 | 470000 | 463000 | 10884 |