35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 184200 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 67872 |
| 3 | 20240402 | 184100 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 4 | 20240402 | 184000 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 5 | 20240402 | 183900 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 6 | 20240402 | 183800 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 7 | 20240402 | 183700 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 8 | 20240402 | 183600 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 9 | 20240402 | 183500 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 10 | 20240402 | 183400 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 11 | 20240402 | 183300 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 12 | 20240402 | 183200 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 13 | 20240402 | 183100 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 14 | 20240402 | 183000 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 15 | 20240402 | 182900 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 16 | 20240402 | 182800 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 17 | 20240402 | 182700 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 18 | 20240402 | 182600 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 19 | 20240402 | 182500 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 20 | 20240402 | 182400 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 21 | 20240402 | 182300 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 22 | 20240402 | 182200 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 23 | 20240402 | 182100 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 24 | 20240402 | 182000 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 25 | 20240402 | 181900 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 26 | 20240402 | 181800 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 27 | 20240402 | 181700 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 28 | 20240402 | 181600 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 29 | 20240402 | 181500 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 30 | 20240402 | 181400 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 31 | 20240402 | 181300 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 32 | 20240402 | 181200 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 67872 |
| 33 | 20240402 | 181100 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 34 | 20240402 | 181000 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 35 | 20240402 | 180900 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 36 | 20240402 | 180800 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 37 | 20240402 | 180700 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 38 | 20240402 | 180600 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 39 | 20240402 | 180500 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 40 | 20240402 | 180400 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 41 | 20240402 | 180300 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 42 | 20240402 | 180200 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 43 | 20240402 | 180100 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 44 | 20240402 | 180000 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 45 | 20240402 | 175900 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 46 | 20240402 | 175800 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 47 | 20240402 | 175700 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 48 | 20240402 | 175600 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 49 | 20240402 | 175500 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 50 | 20240402 | 175400 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 51 | 20240402 | 175300 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 52 | 20240402 | 175200 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 53 | 20240402 | 175100 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 54 | 20240402 | 175000 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 55 | 20240402 | 174900 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 56 | 20240402 | 174800 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 57 | 20240402 | 174700 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 58 | 20240402 | 174600 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 59 | 20240402 | 174500 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 60 | 20240402 | 174400 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 61 | 20240402 | 174300 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 62 | 20240402 | 174200 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 67872 |
| 63 | 20240402 | 174100 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 64 | 20240402 | 174000 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 65 | 20240402 | 173900 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 66 | 20240402 | 173800 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 67 | 20240402 | 173700 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 68 | 20240402 | 173600 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 69 | 20240402 | 173500 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 70 | 20240402 | 173400 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 71 | 20240402 | 173300 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 72 | 20240402 | 173200 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 73 | 20240402 | 173100 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 74 | 20240402 | 173000 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 75 | 20240402 | 172900 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 76 | 20240402 | 172800 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 77 | 20240402 | 172700 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 78 | 20240402 | 172600 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 79 | 20240402 | 172500 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 80 | 20240402 | 172400 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 81 | 20240402 | 172300 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 82 | 20240402 | 172200 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 83 | 20240402 | 172100 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 84 | 20240402 | 172000 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 85 | 20240402 | 171900 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 86 | 20240402 | 171800 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 87 | 20240402 | 171700 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 88 | 20240402 | 171600 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 89 | 20240402 | 171500 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 90 | 20240402 | 171400 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 91 | 20240402 | 171300 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 92 | 20240402 | 171200 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 67872 |
| 93 | 20240402 | 171100 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 94 | 20240402 | 171000 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 95 | 20240402 | 170900 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 96 | 20240402 | 170800 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 97 | 20240402 | 170700 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 98 | 20240402 | 170600 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 99 | 20240402 | 170500 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 100 | 20240402 | 170400 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 101 | 20240402 | 170300 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 102 | 20240402 | 170200 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 103 | 20240402 | 170100 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 104 | 20240402 | 170000 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 105 | 20240402 | 165900 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 106 | 20240402 | 165800 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 107 | 20240402 | 165700 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 108 | 20240402 | 165600 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 109 | 20240402 | 165500 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 110 | 20240402 | 165400 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 111 | 20240402 | 165300 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 112 | 20240402 | 165200 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 113 | 20240402 | 165100 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 114 | 20240402 | 165000 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 115 | 20240402 | 164900 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 116 | 20240402 | 164800 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 117 | 20240402 | 164700 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 118 | 20240402 | 164600 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 119 | 20240402 | 164500 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 120 | 20240402 | 164400 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 121 | 20240402 | 164300 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 122 | 20240402 | 164200 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 67872 |
| 123 | 20240402 | 164100 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 124 | 20240402 | 164000 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 125 | 20240402 | 163900 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 126 | 20240402 | 163800 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 127 | 20240402 | 163700 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 128 | 20240402 | 163600 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 129 | 20240402 | 163500 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 130 | 20240402 | 163400 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 131 | 20240402 | 163300 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 132 | 20240402 | 163200 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 133 | 20240402 | 163100 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 134 | 20240402 | 163000 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 135 | 20240402 | 162900 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 136 | 20240402 | 162800 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 137 | 20240402 | 162700 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 138 | 20240402 | 162600 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 139 | 20240402 | 162500 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 140 | 20240402 | 162400 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 141 | 20240402 | 162300 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 142 | 20240402 | 162200 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 143 | 20240402 | 162100 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 144 | 20240402 | 162000 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 145 | 20240402 | 161900 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 146 | 20240402 | 161800 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 147 | 20240402 | 161700 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 148 | 20240402 | 161600 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 149 | 20240402 | 161500 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 150 | 20240402 | 161400 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 151 | 20240402 | 161300 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 152 | 20240402 | 161200 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 67872 |
| 153 | 20240402 | 161100 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 154 | 20240402 | 161000 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 155 | 20240402 | 160900 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 156 | 20240402 | 160800 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 157 | 20240402 | 160700 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 158 | 20240402 | 160600 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 159 | 20240402 | 160500 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 160 | 20240402 | 160400 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 161 | 20240402 | 160300 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 162 | 20240402 | 160200 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 163 | 20240402 | 160100 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 164 | 20240402 | 160000 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 165 | 20240402 | 155900 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 166 | 20240402 | 155800 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 167 | 20240402 | 155700 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 168 | 20240402 | 155600 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 169 | 20240402 | 155500 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 170 | 20240402 | 155400 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 171 | 20240402 | 155300 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 172 | 20240402 | 155200 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 173 | 20240402 | 155100 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 174 | 20240402 | 155000 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 175 | 20240402 | 154900 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 176 | 20240402 | 154800 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 177 | 20240402 | 154700 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 178 | 20240402 | 154600 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 179 | 20240402 | 154500 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 180 | 20240402 | 154400 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 181 | 20240402 | 154300 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 182 | 20240402 | 154200 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 67872 |
| 183 | 20240402 | 154100 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 184 | 20240402 | 154000 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 185 | 20240402 | 153900 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 186 | 20240402 | 153800 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 187 | 20240402 | 153700 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 188 | 20240402 | 153600 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 189 | 20240402 | 153500 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 190 | 20240402 | 153400 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 191 | 20240402 | 153300 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 192 | 20240402 | 153200 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 193 | 20240402 | 153100 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 194 | 20240402 | 153000 | 377588955500 | 220000 | 220000 | 220000 | 220000 | 67872 |
| 195 | 20240402 | 152900 | 362657115500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 196 | 20240402 | 152800 | 362657115500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 197 | 20240402 | 152700 | 362657115500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 198 | 20240402 | 152600 | 362657115500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 199 | 20240402 | 152500 | 362657115500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 200 | 20240402 | 152400 | 362657115500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 201 | 20240402 | 152300 | 362657115500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 202 | 20240402 | 152200 | 362657115500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 203 | 20240402 | 152100 | 362657115500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 204 | 20240402 | 152000 | 362657115500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 205 | 20240402 | 151900 | 362657115500 | 220000 | 219500 | 220000 | 219000 | 4392 |
| 206 | 20240402 | 151800 | 361691926500 | 219500 | 220000 | 220000 | 219000 | 5912 |
| 207 | 20240402 | 151700 | 360393656500 | 220000 | 219500 | 220000 | 219000 | 7712 |
| 208 | 20240402 | 151600 | 358700374000 | 219500 | 219500 | 219500 | 219000 | 4510 |
| 209 | 20240402 | 151500 | 357710775500 | 219500 | 219000 | 219500 | 219000 | 1221 |
| 210 | 20240402 | 151400 | 357443117500 | 219500 | 219000 | 219500 | 218500 | 6701 |
| 211 | 20240402 | 151300 | 355976534000 | 219000 | 219000 | 219500 | 218500 | 7771 |
| 212 | 20240402 | 151200 | 354274696500 | 219000 | 219500 | 219500 | 219000 | 3643 |
| 213 | 20240402 | 151100 | 353476338000 | 219500 | 219500 | 219500 | 219000 | 4060 |
| 214 | 20240402 | 151000 | 352586275000 | 219500 | 219500 | 219500 | 219000 | 3078 |
| 215 | 20240402 | 150900 | 351911821500 | 219000 | 219500 | 219500 | 219000 | 2567 |
| 216 | 20240402 | 150800 | 351349327000 | 219000 | 219500 | 219500 | 219000 | 3770 |
| 217 | 20240402 | 150700 | 350522775000 | 219000 | 218500 | 219500 | 218500 | 7335 |
| 218 | 20240402 | 150600 | 348916281500 | 218500 | 218500 | 219000 | 218500 | 4978 |
| 219 | 20240402 | 150500 | 347827170000 | 218500 | 219000 | 219000 | 218500 | 3177 |
| 220 | 20240402 | 150400 | 347132720500 | 218500 | 219000 | 219000 | 218500 | 4936 |
| 221 | 20240402 | 150300 | 346052985500 | 219000 | 219000 | 219000 | 218500 | 5595 |
| 222 | 20240402 | 150200 | 344828020500 | 219000 | 218500 | 219000 | 218500 | 879 |
| 223 | 20240402 | 150100 | 344635734000 | 219000 | 219000 | 219000 | 218500 | 929 |
| 224 | 20240402 | 150000 | 344432608500 | 219000 | 218500 | 219000 | 218500 | 1351 |
| 225 | 20240402 | 145900 | 344137126500 | 219000 | 218500 | 219000 | 218500 | 1461 |
| 226 | 20240402 | 145800 | 343817449500 | 219000 | 218500 | 219000 | 218500 | 823 |
| 227 | 20240402 | 145700 | 343637377500 | 219000 | 218500 | 219000 | 218500 | 1856 |
| 228 | 20240402 | 145600 | 343231430000 | 219000 | 218500 | 219000 | 218500 | 1640 |
| 229 | 20240402 | 145500 | 342872738500 | 219000 | 219000 | 219000 | 218500 | 1377 |
| 230 | 20240402 | 145400 | 342571573500 | 218500 | 218500 | 219000 | 218500 | 1991 |
| 231 | 20240402 | 145300 | 342136210000 | 219000 | 219000 | 219000 | 218500 | 2273 |
| 232 | 20240402 | 145200 | 341638874500 | 218500 | 219000 | 219000 | 218500 | 1434 |
| 233 | 20240402 | 145100 | 341325147500 | 219000 | 218500 | 219000 | 218500 | 1478 |
| 234 | 20240402 | 145000 | 341001985500 | 219000 | 218500 | 219000 | 218500 | 1626 |
| 235 | 20240402 | 144900 | 340646483500 | 218500 | 218500 | 219000 | 218500 | 830 |
| 236 | 20240402 | 144800 | 340464963000 | 218500 | 218500 | 219000 | 218500 | 1494 |
| 237 | 20240402 | 144700 | 340138249000 | 219000 | 218500 | 219000 | 218500 | 885 |
| 238 | 20240402 | 144600 | 339944665500 | 219000 | 218500 | 219000 | 218500 | 1430 |
| 239 | 20240402 | 144500 | 339631831000 | 219000 | 218500 | 219000 | 218500 | 1473 |
| 240 | 20240402 | 144400 | 339309657000 | 219000 | 219000 | 219500 | 218500 | 9265 |
| 241 | 20240402 | 144300 | 337280572000 | 219500 | 219000 | 219500 | 219000 | 2637 |
| 242 | 20240402 | 144200 | 336702785000 | 219500 | 219500 | 220000 | 219000 | 9145 |
| 243 | 20240402 | 144100 | 334695191500 | 220000 | 219000 | 220000 | 219000 | 3153 |
| 244 | 20240402 | 144000 | 334003056000 | 219500 | 219000 | 219500 | 219000 | 11043 |
| 245 | 20240402 | 143900 | 331581794000 | 219500 | 218500 | 219500 | 218500 | 10081 |
| 246 | 20240402 | 143800 | 329373684500 | 219000 | 219000 | 219000 | 218500 | 1362 |
| 247 | 20240402 | 143700 | 329075644000 | 219000 | 219000 | 219000 | 218500 | 2214 |
| 248 | 20240402 | 143600 | 328591070500 | 219000 | 218500 | 219000 | 218500 | 1008 |
| 249 | 20240402 | 143500 | 328370644000 | 219000 | 219000 | 219000 | 218500 | 1082 |
| 250 | 20240402 | 143400 | 328133908000 | 218500 | 218500 | 219000 | 218500 | 1339 |
| 251 | 20240402 | 143300 | 327841044000 | 218500 | 218500 | 219000 | 218000 | 14042 |
| 252 | 20240402 | 143200 | 324772986500 | 218500 | 218000 | 219000 | 218000 | 20323 |
| 253 | 20240402 | 143100 | 320332374000 | 218000 | 218000 | 218500 | 218000 | 2966 |
| 254 | 20240402 | 143000 | 319684567500 | 218000 | 217500 | 218500 | 217500 | 20799 |
| 255 | 20240402 | 142900 | 315151112500 | 217500 | 218000 | 218000 | 217500 | 3532 |
| 256 | 20240402 | 142800 | 314382659500 | 218000 | 217500 | 218000 | 217500 | 1587 |
| 257 | 20240402 | 142700 | 314037220500 | 217500 | 217500 | 218000 | 217500 | 2326 |
| 258 | 20240402 | 142600 | 313530872500 | 218000 | 217500 | 218000 | 217500 | 1286 |
| 259 | 20240402 | 142500 | 313250920000 | 217500 | 218000 | 218000 | 217500 | 958 |
| 260 | 20240402 | 142400 | 313042411000 | 218000 | 217500 | 218000 | 217500 | 1726 |
| 261 | 20240402 | 142300 | 312666762000 | 217500 | 218000 | 218000 | 217000 | 6964 |
| 262 | 20240402 | 142200 | 311151883000 | 218000 | 217500 | 218000 | 217000 | 2025 |
| 263 | 20240402 | 142100 | 310710894500 | 217000 | 218000 | 218000 | 217000 | 5920 |
| 264 | 20240402 | 142000 | 309423549500 | 218000 | 217500 | 218000 | 217000 | 10814 |
| 265 | 20240402 | 141900 | 307071536000 | 217500 | 217500 | 218000 | 217500 | 7606 |
| 266 | 20240402 | 141800 | 305416968500 | 218000 | 218000 | 218500 | 217500 | 9980 |
| 267 | 20240402 | 141700 | 303242012500 | 218000 | 218000 | 218500 | 218000 | 1457 |
| 268 | 20240402 | 141600 | 302924211000 | 218000 | 218000 | 218500 | 218000 | 2625 |
| 269 | 20240402 | 141500 | 302351691500 | 218500 | 218000 | 218500 | 218000 | 2037 |
| 270 | 20240402 | 141400 | 301907426500 | 218000 | 218000 | 218500 | 218000 | 6162 |
| 271 | 20240402 | 141300 | 300561428500 | 218000 | 218000 | 218500 | 218000 | 1854 |
| 272 | 20240402 | 141200 | 300157011500 | 218000 | 218000 | 218500 | 218000 | 2211 |
| 273 | 20240402 | 141100 | 299674712000 | 218000 | 218500 | 218500 | 218000 | 1430 |
| 274 | 20240402 | 141000 | 299362716500 | 218500 | 218000 | 218500 | 218000 | 2613 |
| 275 | 20240402 | 140900 | 298792901500 | 218000 | 218000 | 218500 | 218000 | 1371 |
| 276 | 20240402 | 140800 | 298493837500 | 218000 | 218000 | 218500 | 218000 | 4422 |
| 277 | 20240402 | 140700 | 297529611500 | 218500 | 218000 | 218500 | 218000 | 1399 |
| 278 | 20240402 | 140600 | 297224441500 | 218000 | 218000 | 218500 | 218000 | 1562 |
| 279 | 20240402 | 140500 | 296883729000 | 218500 | 218000 | 218500 | 218000 | 2590 |
| 280 | 20240402 | 140400 | 296318897000 | 218000 | 218000 | 218500 | 218000 | 2215 |
| 281 | 20240402 | 140300 | 295835693000 | 218000 | 218000 | 218500 | 218000 | 1404 |
| 282 | 20240402 | 140200 | 295529399000 | 218500 | 218000 | 218500 | 218000 | 1732 |
| 283 | 20240402 | 140100 | 295151559000 | 218000 | 218000 | 218500 | 218000 | 1821 |
| 284 | 20240402 | 140000 | 294754273500 | 218000 | 218500 | 219000 | 218000 | 6681 |
| 285 | 20240402 | 135900 | 293294730500 | 218500 | 218000 | 219000 | 218000 | 5648 |
| 286 | 20240402 | 135800 | 292061149000 | 218500 | 218500 | 219000 | 218000 | 3006 |
| 287 | 20240402 | 135700 | 291404313000 | 218500 | 218000 | 219000 | 218000 | 24244 |
| 288 | 20240402 | 135600 | 286108176500 | 218000 | 218000 | 218500 | 218000 | 1245 |
| 289 | 20240402 | 135500 | 285836618500 | 218500 | 218000 | 218500 | 218000 | 2121 |
| 290 | 20240402 | 135400 | 285374083000 | 218500 | 218000 | 218500 | 218000 | 1569 |
| 291 | 20240402 | 135300 | 285031837500 | 218000 | 218000 | 218500 | 218000 | 2601 |
| 292 | 20240402 | 135200 | 284464505000 | 218500 | 218500 | 218500 | 218000 | 2402 |
| 293 | 20240402 | 135100 | 283940764500 | 218000 | 218000 | 218500 | 218000 | 1875 |
| 294 | 20240402 | 135000 | 283531742500 | 218000 | 218000 | 218500 | 218000 | 1370 |
| 295 | 20240402 | 134900 | 283232890500 | 218000 | 218500 | 218500 | 218000 | 1674 |
| 296 | 20240402 | 134800 | 282867570000 | 218500 | 218000 | 218500 | 218000 | 2788 |
| 297 | 20240402 | 134700 | 282259389500 | 218000 | 218000 | 218500 | 218000 | 1861 |
| 298 | 20240402 | 134600 | 281853537000 | 218500 | 218000 | 218500 | 218000 | 1742 |
| 299 | 20240402 | 134500 | 281473588000 | 218000 | 218000 | 218500 | 218000 | 2092 |
| 300 | 20240402 | 134400 | 281017418500 | 218500 | 218000 | 218500 | 218000 | 1663 |
| 301 | 20240402 | 134300 | 280654650500 | 218500 | 218500 | 218500 | 218000 | 2015 |
| 302 | 20240402 | 134200 | 280215154500 | 218500 | 218500 | 218500 | 218000 | 1939 |
| 303 | 20240402 | 134100 | 279792282000 | 218000 | 218000 | 218500 | 218000 | 1889 |
| 304 | 20240402 | 134000 | 279380255000 | 218000 | 218000 | 218500 | 217500 | 12734 |
| 305 | 20240402 | 133900 | 276600391500 | 218000 | 218500 | 218500 | 218000 | 1554 |
| 306 | 20240402 | 133800 | 276261367000 | 218500 | 217500 | 218500 | 217500 | 9944 |
| 307 | 20240402 | 133700 | 274094256000 | 217500 | 217500 | 218000 | 217500 | 3217 |
| 308 | 20240402 | 133600 | 273394372500 | 217500 | 217500 | 218000 | 217500 | 1733 |
| 309 | 20240402 | 133500 | 273017277500 | 217500 | 217500 | 218000 | 217500 | 2127 |
| 310 | 20240402 | 133400 | 272554429500 | 217500 | 218000 | 218000 | 217500 | 1781 |
| 311 | 20240402 | 133300 | 272166921000 | 218000 | 217500 | 218000 | 217500 | 2397 |
| 312 | 20240402 | 133200 | 271645468000 | 217500 | 217500 | 218000 | 217500 | 3883 |
| 313 | 20240402 | 133100 | 270800797000 | 218000 | 217500 | 218000 | 217500 | 2792 |
| 314 | 20240402 | 133000 | 270193383000 | 218000 | 217500 | 218000 | 217000 | 4443 |
| 315 | 20240402 | 132900 | 269227174500 | 217500 | 217000 | 217500 | 217000 | 2903 |
| 316 | 20240402 | 132800 | 268596647500 | 217000 | 216500 | 217500 | 216500 | 35961 |
| 317 | 20240402 | 132700 | 260791613000 | 216500 | 217000 | 217000 | 216500 | 4128 |
| 318 | 20240402 | 132600 | 259897745000 | 217000 | 216500 | 217000 | 216500 | 25327 |
| 319 | 20240402 | 132500 | 254414159000 | 216500 | 217500 | 218000 | 216500 | 34014 |
| 320 | 20240402 | 132400 | 247026965000 | 218000 | 217500 | 218000 | 217500 | 3184 |
| 321 | 20240402 | 132300 | 246334236500 | 218000 | 218000 | 218500 | 217500 | 14349 |
| 322 | 20240402 | 132200 | 243206280000 | 218500 | 218500 | 218500 | 218000 | 522 |
| 323 | 20240402 | 132100 | 243092383000 | 218000 | 218500 | 218500 | 218000 | 657 |
| 324 | 20240402 | 132000 | 242948974500 | 218500 | 218500 | 218500 | 218000 | 611 |
| 325 | 20240402 | 131900 | 242815653000 | 218500 | 218000 | 218500 | 218000 | 1220 |
| 326 | 20240402 | 131800 | 242549371500 | 218500 | 218000 | 218500 | 218000 | 2894 |
| 327 | 20240402 | 131700 | 241917178500 | 218000 | 218500 | 218500 | 218000 | 1276 |
| 328 | 20240402 | 131600 | 241638746500 | 218500 | 218500 | 218500 | 218000 | 844 |
| 329 | 20240402 | 131500 | 241454620000 | 218000 | 218000 | 218500 | 218000 | 823 |
| 330 | 20240402 | 131400 | 241275024000 | 218500 | 218500 | 218500 | 218000 | 3200 |
| 331 | 20240402 | 131300 | 240576838000 | 218000 | 218000 | 218500 | 218000 | 745 |
| 332 | 20240402 | 131200 | 240414309000 | 218000 | 218000 | 218500 | 218000 | 651 |
| 333 | 20240402 | 131100 | 240272274000 | 218500 | 218500 | 218500 | 218000 | 733 |
| 334 | 20240402 | 131000 | 240112313000 | 218000 | 218500 | 218500 | 218000 | 699 |
| 335 | 20240402 | 130900 | 239959696500 | 218500 | 218500 | 218500 | 218000 | 14323 |
| 336 | 20240402 | 130800 | 236830363000 | 218000 | 218000 | 218500 | 218000 | 701 |
| 337 | 20240402 | 130700 | 236677448000 | 218000 | 218000 | 218500 | 218000 | 856 |
| 338 | 20240402 | 130600 | 236490711000 | 218000 | 218500 | 218500 | 218000 | 1832 |
| 339 | 20240402 | 130500 | 236091114000 | 218500 | 218500 | 218500 | 218000 | 722 |
| 340 | 20240402 | 130400 | 235933555000 | 218500 | 218000 | 218500 | 218000 | 810 |
| 341 | 20240402 | 130300 | 235756856000 | 218000 | 218000 | 218500 | 218000 | 751 |
| 342 | 20240402 | 130200 | 235592927500 | 218500 | 218500 | 218500 | 218000 | 10799 |
| 343 | 20240402 | 130100 | 233233639500 | 218000 | 218500 | 218500 | 218000 | 2024 |
| 344 | 20240402 | 130000 | 232792346500 | 218000 | 218000 | 218500 | 218000 | 1280 |
| 345 | 20240402 | 125900 | 232513195000 | 218000 | 218500 | 218500 | 218000 | 1850 |
| 346 | 20240402 | 125800 | 232109408500 | 218000 | 218000 | 218500 | 218000 | 902 |
| 347 | 20240402 | 125700 | 231912619000 | 218000 | 219000 | 219000 | 218000 | 9180 |
| 348 | 20240402 | 125600 | 229906965000 | 219000 | 219000 | 219500 | 218500 | 11137 |
| 349 | 20240402 | 125500 | 227469234000 | 219500 | 219000 | 219500 | 219000 | 546 |
| 350 | 20240402 | 125400 | 227349587500 | 219000 | 219000 | 219500 | 219000 | 462 |
| 351 | 20240402 | 125300 | 227248327500 | 219000 | 219000 | 219500 | 219000 | 838 |
| 352 | 20240402 | 125200 | 227064559000 | 219000 | 219000 | 219500 | 219000 | 877 |
| 353 | 20240402 | 125100 | 226872224000 | 219500 | 218500 | 219500 | 218500 | 14394 |
| 354 | 20240402 | 125000 | 223719862500 | 218500 | 218500 | 219000 | 218500 | 7885 |
| 355 | 20240402 | 124900 | 221996895500 | 218500 | 219000 | 219000 | 218500 | 770 |
| 356 | 20240402 | 124800 | 221828545000 | 218500 | 219000 | 219000 | 218500 | 683 |
| 357 | 20240402 | 124700 | 221679155000 | 219000 | 219000 | 219000 | 218500 | 2806 |
| 358 | 20240402 | 124600 | 221064825000 | 219000 | 218500 | 219000 | 218500 | 1482 |
| 359 | 20240402 | 124500 | 220740865500 | 219000 | 218500 | 219000 | 218500 | 1182 |
| 360 | 20240402 | 124400 | 220482509500 | 218500 | 218500 | 219000 | 218500 | 2146 |
| 361 | 20240402 | 124300 | 220013518000 | 219000 | 218500 | 219000 | 218500 | 1767 |
| 362 | 20240402 | 124200 | 219627348500 | 218000 | 218500 | 219000 | 218000 | 9339 |
| 363 | 20240402 | 124100 | 217587181000 | 218000 | 218000 | 218500 | 218000 | 6613 |
| 364 | 20240402 | 124000 | 216145416500 | 218000 | 218000 | 218500 | 217500 | 8853 |
| 365 | 20240402 | 123900 | 214215677500 | 217500 | 218000 | 218500 | 217500 | 16755 |
| 366 | 20240402 | 123800 | 210563364500 | 218000 | 218500 | 218500 | 218000 | 3108 |
| 367 | 20240402 | 123700 | 209885664000 | 218500 | 219000 | 219000 | 218000 | 11978 |
| 368 | 20240402 | 123600 | 207270464000 | 219000 | 218500 | 219000 | 218500 | 1859 |
| 369 | 20240402 | 123500 | 206864195500 | 218500 | 219000 | 219000 | 218500 | 2014 |
| 370 | 20240402 | 123400 | 206424026500 | 219000 | 218500 | 219000 | 218500 | 808 |
| 371 | 20240402 | 123300 | 206247374500 | 219000 | 219000 | 219000 | 218500 | 817 |
| 372 | 20240402 | 123200 | 206068659000 | 218500 | 218500 | 219000 | 218500 | 1436 |
| 373 | 20240402 | 123100 | 205754744500 | 219000 | 219000 | 219000 | 218500 | 2092 |
| 374 | 20240402 | 123000 | 205296853000 | 219000 | 219000 | 219000 | 218500 | 2120 |
| 375 | 20240402 | 122900 | 204833291500 | 219000 | 218000 | 219000 | 218000 | 10379 |
| 376 | 20240402 | 122800 | 202565196000 | 218500 | 218000 | 218500 | 218000 | 952 |
| 377 | 20240402 | 122700 | 202357376500 | 218000 | 218000 | 218500 | 218000 | 889 |
| 378 | 20240402 | 122600 | 202163373000 | 218500 | 218500 | 218500 | 218000 | 18868 |
| 379 | 20240402 | 122500 | 198044441500 | 219000 | 218500 | 219000 | 218500 | 10971 |
| 380 | 20240402 | 122400 | 195647161000 | 218500 | 219000 | 219000 | 218500 | 3032 |
| 381 | 20240402 | 122300 | 194984601500 | 218500 | 218500 | 219000 | 218500 | 2365 |
| 382 | 20240402 | 122200 | 194467789500 | 218500 | 218500 | 219000 | 218500 | 3412 |
| 383 | 20240402 | 122100 | 193722137500 | 218500 | 219500 | 219500 | 218500 | 23230 |
| 384 | 20240402 | 122000 | 188635651000 | 219500 | 219000 | 219500 | 219000 | 583 |
| 385 | 20240402 | 121900 | 188507858500 | 219500 | 219500 | 220000 | 219000 | 15796 |
| 386 | 20240402 | 121800 | 185040684500 | 220000 | 219500 | 220000 | 219500 | 735 |
| 387 | 20240402 | 121700 | 184879299500 | 219500 | 220000 | 220000 | 219500 | 822 |
| 388 | 20240402 | 121600 | 184698731000 | 220000 | 220000 | 220000 | 219500 | 941 |
| 389 | 20240402 | 121500 | 184492045500 | 219500 | 219500 | 220000 | 219500 | 767 |
| 390 | 20240402 | 121400 | 184323640000 | 219500 | 219500 | 220000 | 219500 | 721 |
| 391 | 20240402 | 121300 | 184165326500 | 220000 | 220000 | 220000 | 219500 | 462 |
| 392 | 20240402 | 121200 | 184063834000 | 219500 | 220000 | 220000 | 219500 | 524 |
| 393 | 20240402 | 121100 | 183948733500 | 219500 | 219500 | 220000 | 219500 | 3032 |
| 394 | 20240402 | 121000 | 183283023000 | 219500 | 219500 | 220000 | 219500 | 505 |
| 395 | 20240402 | 120900 | 183172030000 | 219500 | 219500 | 220000 | 219500 | 358 |
| 396 | 20240402 | 120800 | 183093332500 | 219500 | 219500 | 220000 | 219500 | 1927 |
| 397 | 20240402 | 120700 | 182669806000 | 220000 | 220000 | 220000 | 219500 | 761 |
| 398 | 20240402 | 120600 | 182502559500 | 219500 | 219500 | 220000 | 219500 | 1467 |
| 399 | 20240402 | 120500 | 182180445500 | 219500 | 220000 | 220000 | 219500 | 1186 |
| 400 | 20240402 | 120400 | 181920032000 | 219500 | 219500 | 220000 | 219500 | 497 |
| 401 | 20240402 | 120300 | 181810889000 | 219500 | 219500 | 220000 | 219500 | 447 |
| 402 | 20240402 | 120200 | 181712671500 | 219500 | 220000 | 220500 | 219500 | 16902 |
| 403 | 20240402 | 120100 | 177994333000 | 220000 | 220000 | 220500 | 220000 | 1357 |
| 404 | 20240402 | 120000 | 177695745500 | 220000 | 220000 | 220500 | 220000 | 4582 |
| 405 | 20240402 | 115900 | 176687616500 | 220500 | 220500 | 220500 | 220000 | 1084 |
| 406 | 20240402 | 115800 | 176449036500 | 220000 | 220500 | 220500 | 220000 | 944 |
| 407 | 20240402 | 115700 | 176241306500 | 220500 | 220500 | 220500 | 220000 | 586 |
| 408 | 20240402 | 115600 | 176112275000 | 220500 | 220000 | 220500 | 220000 | 667 |
| 409 | 20240402 | 115500 | 175965444500 | 220000 | 220000 | 220500 | 220000 | 352 |
| 410 | 20240402 | 115400 | 175887985500 | 220000 | 220500 | 221000 | 220000 | 20496 |
| 411 | 20240402 | 115300 | 171368767000 | 221000 | 220500 | 221000 | 220500 | 846 |
| 412 | 20240402 | 115200 | 171182155000 | 220500 | 220500 | 221000 | 220500 | 653 |
| 413 | 20240402 | 115100 | 171038063000 | 220500 | 221000 | 221000 | 220500 | 942 |
| 414 | 20240402 | 115000 | 170830314000 | 221000 | 220500 | 221000 | 220500 | 558 |
| 415 | 20240402 | 114900 | 170707249500 | 220500 | 220500 | 221000 | 220500 | 822 |
| 416 | 20240402 | 114800 | 170525846500 | 220500 | 220500 | 221000 | 220500 | 362 |
| 417 | 20240402 | 114700 | 170445974500 | 220500 | 220500 | 221000 | 220500 | 836 |
| 418 | 20240402 | 114600 | 170261569000 | 220500 | 220500 | 221000 | 220500 | 586 |
| 419 | 20240402 | 114500 | 170132292000 | 220500 | 221000 | 221000 | 220500 | 458 |
| 420 | 20240402 | 114400 | 170031248500 | 220500 | 220500 | 221000 | 220500 | 407 |
| 421 | 20240402 | 114300 | 169941453000 | 221000 | 221000 | 221000 | 220500 | 600 |
| 422 | 20240402 | 114200 | 169809133000 | 221000 | 221000 | 221000 | 220500 | 1149 |
| 423 | 20240402 | 114100 | 169555357500 | 220500 | 220500 | 221000 | 220500 | 432 |
| 424 | 20240402 | 114000 | 169460015000 | 220500 | 220500 | 221000 | 220500 | 827 |
| 425 | 20240402 | 113900 | 169277632500 | 220500 | 220500 | 221000 | 220500 | 1714 |
| 426 | 20240402 | 113800 | 168899569000 | 220500 | 220500 | 221000 | 220500 | 536 |
| 427 | 20240402 | 113700 | 168781268000 | 221000 | 221000 | 221000 | 220500 | 2901 |
| 428 | 20240402 | 113600 | 168141549500 | 221000 | 220500 | 221000 | 220500 | 329 |
| 429 | 20240402 | 113500 | 168068948000 | 220500 | 220500 | 221000 | 220500 | 478 |
| 430 | 20240402 | 113400 | 167963449000 | 220500 | 220500 | 221000 | 220500 | 618 |
| 431 | 20240402 | 113300 | 167826996500 | 220500 | 221000 | 221500 | 220500 | 8114 |
| 432 | 20240402 | 113200 | 166034397500 | 221500 | 221000 | 221500 | 221000 | 2386 |
| 433 | 20240402 | 113100 | 165507023500 | 221000 | 221000 | 221500 | 221000 | 1348 |
| 434 | 20240402 | 113000 | 165209053000 | 221000 | 221000 | 221500 | 221000 | 749 |
| 435 | 20240402 | 112900 | 165043374500 | 221500 | 221000 | 221500 | 220500 | 6068 |
| 436 | 20240402 | 112800 | 163702314500 | 221000 | 220500 | 221000 | 220500 | 1248 |
| 437 | 20240402 | 112700 | 163427049500 | 220500 | 221000 | 221000 | 220500 | 466 |
| 438 | 20240402 | 112600 | 163324221000 | 220500 | 221000 | 221000 | 220500 | 820 |
| 439 | 20240402 | 112500 | 163143348500 | 220500 | 220500 | 221000 | 220500 | 427 |
| 440 | 20240402 | 112400 | 163049081000 | 220500 | 220000 | 221000 | 220000 | 9705 |
| 441 | 20240402 | 112300 | 160909241000 | 220000 | 220000 | 220500 | 220000 | 1300 |
| 442 | 20240402 | 112200 | 160623022000 | 220000 | 220500 | 220500 | 220000 | 1661 |
| 443 | 20240402 | 112100 | 160257531500 | 220000 | 220000 | 220500 | 220000 | 747 |
| 444 | 20240402 | 112000 | 160093090000 | 220500 | 220000 | 220500 | 219500 | 7096 |
| 445 | 20240402 | 111900 | 158532070000 | 220000 | 220500 | 220500 | 220000 | 1032 |
| 446 | 20240402 | 111800 | 158304879000 | 220500 | 220000 | 220500 | 220000 | 2062 |
| 447 | 20240402 | 111700 | 157851192500 | 220000 | 220000 | 220500 | 220000 | 2339 |
| 448 | 20240402 | 111600 | 157336570500 | 220500 | 220500 | 220500 | 220000 | 655 |
| 449 | 20240402 | 111500 | 157192409000 | 220000 | 220000 | 220500 | 220000 | 4752 |
| 450 | 20240402 | 111400 | 156146939000 | 220500 | 220000 | 220500 | 220000 | 1027 |
| 451 | 20240402 | 111300 | 155920943000 | 220500 | 220500 | 220500 | 220000 | 821 |
| 452 | 20240402 | 111200 | 155740088500 | 220500 | 221000 | 221000 | 220000 | 6593 |
| 453 | 20240402 | 111100 | 154286167000 | 220500 | 220000 | 221000 | 219500 | 20715 |
| 454 | 20240402 | 111000 | 149724153500 | 220000 | 220500 | 220500 | 220000 | 15308 |
| 455 | 20240402 | 110900 | 146356268500 | 220000 | 220500 | 220500 | 220000 | 5039 |
| 456 | 20240402 | 110800 | 145247599000 | 220000 | 220000 | 220500 | 220000 | 6292 |
| 457 | 20240402 | 110700 | 143863246000 | 220000 | 220500 | 220500 | 220000 | 2116 |
| 458 | 20240402 | 110600 | 143397592500 | 220500 | 220500 | 221000 | 220000 | 6676 |
| 459 | 20240402 | 110500 | 141926328000 | 220500 | 220500 | 221000 | 220500 | 3688 |
| 460 | 20240402 | 110400 | 141113081000 | 221000 | 221000 | 221000 | 220500 | 712 |
| 461 | 20240402 | 110300 | 140955940000 | 220500 | 221000 | 221000 | 220500 | 3029 |
| 462 | 20240402 | 110200 | 140286823000 | 220500 | 220500 | 221000 | 220500 | 2250 |
| 463 | 20240402 | 110100 | 139790574500 | 221000 | 220500 | 221500 | 220000 | 24228 |
| 464 | 20240402 | 110000 | 134444645500 | 220500 | 221000 | 221000 | 220500 | 7356 |
| 465 | 20240402 | 105900 | 132822518000 | 220500 | 221500 | 221500 | 220500 | 5162 |
| 466 | 20240402 | 105800 | 131681806000 | 221000 | 221000 | 221500 | 221000 | 998 |
| 467 | 20240402 | 105700 | 131461166000 | 221000 | 221000 | 221500 | 221000 | 1678 |
| 468 | 20240402 | 105600 | 131090297000 | 221000 | 221500 | 222000 | 221000 | 5211 |
| 469 | 20240402 | 105500 | 129938158000 | 221500 | 221500 | 222000 | 221500 | 646 |
| 470 | 20240402 | 105400 | 129795052000 | 222000 | 222000 | 222000 | 221500 | 978 |
| 471 | 20240402 | 105300 | 129578272500 | 222000 | 222000 | 222000 | 221500 | 2137 |
| 472 | 20240402 | 105200 | 129104883000 | 222000 | 222000 | 222000 | 221500 | 701 |
| 473 | 20240402 | 105100 | 128949502500 | 221500 | 221500 | 222000 | 221500 | 5624 |
| 474 | 20240402 | 105000 | 127701682000 | 221500 | 221500 | 222000 | 221500 | 1527 |
| 475 | 20240402 | 104900 | 127363424000 | 222000 | 221000 | 222000 | 221000 | 6672 |
| 476 | 20240402 | 104800 | 125885542500 | 221500 | 221000 | 221500 | 221000 | 2821 |
| 477 | 20240402 | 104700 | 125261975500 | 221000 | 221000 | 221500 | 221000 | 3237 |
| 478 | 20240402 | 104600 | 124546403500 | 221000 | 222000 | 222000 | 221000 | 4413 |
| 479 | 20240402 | 104500 | 123569032500 | 221500 | 221500 | 222000 | 221500 | 727 |
| 480 | 20240402 | 104400 | 123407926000 | 222000 | 222000 | 222000 | 221500 | 791 |
| 481 | 20240402 | 104300 | 123232706000 | 221500 | 221500 | 222000 | 221500 | 1056 |
| 482 | 20240402 | 104200 | 122998791500 | 221500 | 221000 | 222000 | 220500 | 15080 |
| 483 | 20240402 | 104100 | 119663032000 | 220500 | 221500 | 221500 | 220500 | 5073 |
| 484 | 20240402 | 104000 | 118541917500 | 221000 | 221000 | 221500 | 221000 | 6256 |
| 485 | 20240402 | 103900 | 117159173500 | 221000 | 221500 | 221500 | 221000 | 8159 |
| 486 | 20240402 | 103800 | 115355928500 | 221500 | 221000 | 221500 | 221000 | 3825 |
| 487 | 20240402 | 103700 | 114510493500 | 221000 | 221000 | 221500 | 221000 | 2119 |
| 488 | 20240402 | 103600 | 114042164500 | 221000 | 221000 | 221500 | 221000 | 2333 |
| 489 | 20240402 | 103500 | 113526541000 | 221500 | 221500 | 221500 | 221000 | 3452 |
| 490 | 20240402 | 103400 | 112763560000 | 221500 | 221000 | 221500 | 221000 | 1635 |
| 491 | 20240402 | 103300 | 112402165500 | 221500 | 221000 | 222000 | 221000 | 9739 |
| 492 | 20240402 | 103200 | 110246738000 | 221000 | 221500 | 222000 | 221000 | 11191 |
| 493 | 20240402 | 103100 | 107767903500 | 221500 | 222000 | 222500 | 221500 | 16707 |
| 494 | 20240402 | 103000 | 104060241500 | 222500 | 222000 | 222500 | 222000 | 2593 |
| 495 | 20240402 | 102900 | 103484549000 | 222500 | 222500 | 222500 | 222000 | 2647 |
| 496 | 20240402 | 102800 | 102896870500 | 222000 | 222500 | 223000 | 222000 | 7604 |
| 497 | 20240402 | 102700 | 101204993000 | 222500 | 223000 | 223000 | 222500 | 2885 |
| 498 | 20240402 | 102600 | 100563060000 | 222500 | 223500 | 223500 | 222500 | 4662 |
| 499 | 20240402 | 102500 | 99523645000 | 223000 | 223000 | 223500 | 223000 | 1880 |
| 500 | 20240402 | 102400 | 99104373500 | 223000 | 223000 | 223500 | 223000 | 2077 |
| 501 | 20240402 | 102300 | 98641171500 | 223000 | 223500 | 223500 | 223000 | 2127 |
| 502 | 20240402 | 102200 | 98166813500 | 223000 | 223500 | 223500 | 223000 | 1203 |
| 503 | 20240402 | 102100 | 97898428500 | 223000 | 223000 | 223500 | 223000 | 1221 |
| 504 | 20240402 | 102000 | 97626038000 | 223000 | 223000 | 223500 | 223000 | 1045 |
| 505 | 20240402 | 101900 | 97392925000 | 223000 | 223000 | 223500 | 223000 | 1682 |
| 506 | 20240402 | 101800 | 97017769000 | 223000 | 223000 | 223500 | 223000 | 9281 |
| 507 | 20240402 | 101700 | 94947975500 | 223500 | 223500 | 223500 | 223000 | 1133 |
| 508 | 20240402 | 101600 | 94695061500 | 223000 | 223000 | 223500 | 223000 | 1298 |
| 509 | 20240402 | 101500 | 94405490500 | 223000 | 223500 | 223500 | 223000 | 2824 |
| 510 | 20240402 | 101400 | 93775563000 | 223000 | 223000 | 223500 | 223000 | 1465 |
| 511 | 20240402 | 101300 | 93448689000 | 223000 | 223000 | 223500 | 223000 | 1376 |
| 512 | 20240402 | 101200 | 93141435000 | 223000 | 223000 | 223500 | 223000 | 1120 |
| 513 | 20240402 | 101100 | 92891651000 | 223000 | 223500 | 224000 | 223000 | 8552 |
| 514 | 20240402 | 101000 | 90980425500 | 223500 | 223500 | 224000 | 223500 | 3517 |
| 515 | 20240402 | 100900 | 90194282000 | 223500 | 224000 | 224000 | 223500 | 1948 |
| 516 | 20240402 | 100800 | 89758659500 | 223500 | 223500 | 224000 | 223500 | 1574 |
| 517 | 20240402 | 100700 | 89406730500 | 223500 | 224000 | 224000 | 223500 | 1649 |
| 518 | 20240402 | 100600 | 89037956500 | 224000 | 223500 | 224000 | 223500 | 1002 |
| 519 | 20240402 | 100500 | 88813864000 | 224000 | 224000 | 224000 | 223500 | 1044 |
| 520 | 20240402 | 100400 | 88580298500 | 224000 | 224000 | 224000 | 223500 | 869 |
| 521 | 20240402 | 100300 | 88385855000 | 223500 | 224500 | 224500 | 223500 | 8373 |
| 522 | 20240402 | 100200 | 86510416500 | 224000 | 223500 | 224500 | 223500 | 3770 |
| 523 | 20240402 | 100100 | 85665763500 | 224000 | 223500 | 224500 | 223500 | 7776 |
| 524 | 20240402 | 100000 | 83923945500 | 224000 | 223500 | 224000 | 223500 | 1206 |
| 525 | 20240402 | 095900 | 83654032000 | 224000 | 224000 | 224000 | 223500 | 965 |
| 526 | 20240402 | 095800 | 83438082500 | 223500 | 223500 | 224000 | 223500 | 1732 |
| 527 | 20240402 | 095700 | 83050706000 | 224000 | 224000 | 224000 | 223500 | 920 |
| 528 | 20240402 | 095600 | 82844804000 | 223500 | 224000 | 224000 | 223500 | 1008 |
| 529 | 20240402 | 095500 | 82619405500 | 223500 | 224000 | 224000 | 223500 | 783 |
| 530 | 20240402 | 095400 | 82444243500 | 223500 | 223500 | 224000 | 223500 | 1208 |
| 531 | 20240402 | 095300 | 82173831500 | 224000 | 223000 | 224000 | 222500 | 20514 |
| 532 | 20240402 | 095200 | 77593121500 | 223000 | 222500 | 223000 | 222500 | 1002 |
| 533 | 20240402 | 095100 | 77370113000 | 222500 | 223000 | 223000 | 222500 | 1670 |
| 534 | 20240402 | 095000 | 76998435000 | 223000 | 223000 | 223000 | 222500 | 1611 |
| 535 | 20240402 | 094900 | 76639787500 | 223000 | 222500 | 223000 | 222500 | 1547 |
| 536 | 20240402 | 094800 | 76295324500 | 222500 | 223000 | 223000 | 222500 | 1801 |
| 537 | 20240402 | 094700 | 75894400500 | 222500 | 222500 | 223000 | 222500 | 962 |
| 538 | 20240402 | 094600 | 75680154000 | 222500 | 222000 | 223000 | 222000 | 5971 |
| 539 | 20240402 | 094500 | 74351206500 | 222500 | 222000 | 222500 | 222000 | 2404 |
| 540 | 20240402 | 094400 | 73816820000 | 222000 | 222000 | 222500 | 222000 | 2505 |
| 541 | 20240402 | 094300 | 73260128000 | 222000 | 222500 | 223000 | 222000 | 8043 |
| 542 | 20240402 | 094200 | 71471644500 | 222500 | 222500 | 223000 | 222500 | 5441 |
| 543 | 20240402 | 094100 | 70260939500 | 222500 | 223500 | 223500 | 222500 | 8405 |
| 544 | 20240402 | 094000 | 68387760500 | 223000 | 223500 | 223500 | 223000 | 1604 |
| 545 | 20240402 | 093900 | 68029974000 | 223000 | 224000 | 224000 | 223000 | 7337 |
| 546 | 20240402 | 093800 | 66390874000 | 223500 | 223500 | 224000 | 223500 | 1561 |
| 547 | 20240402 | 093700 | 66041978000 | 224000 | 223500 | 224000 | 223500 | 4873 |
| 548 | 20240402 | 093600 | 64951235500 | 224000 | 224000 | 224500 | 223500 | 6223 |
| 549 | 20240402 | 093500 | 63557606000 | 224000 | 225000 | 225000 | 224000 | 6721 |
| 550 | 20240402 | 093400 | 62048974000 | 224500 | 225000 | 225000 | 224500 | 1408 |
| 551 | 20240402 | 093300 | 61732582500 | 224500 | 224500 | 225000 | 224500 | 1065 |
| 552 | 20240402 | 093200 | 61493222000 | 225000 | 225000 | 225000 | 224500 | 1019 |
| 553 | 20240402 | 093100 | 61264353000 | 224500 | 225000 | 225000 | 224500 | 1967 |
| 554 | 20240402 | 093000 | 60821951500 | 225000 | 225000 | 225500 | 224500 | 6236 |
| 555 | 20240402 | 092900 | 59418935500 | 225000 | 224500 | 225000 | 224500 | 979 |
| 556 | 20240402 | 092800 | 59198924500 | 224500 | 225500 | 225500 | 224500 | 11251 |
| 557 | 20240402 | 092700 | 56665904000 | 225000 | 225000 | 225500 | 224500 | 7761 |
| 558 | 20240402 | 092600 | 54919412000 | 224500 | 224000 | 225000 | 224000 | 6758 |
| 559 | 20240402 | 092500 | 53401294500 | 224500 | 224500 | 224500 | 224000 | 924 |
| 560 | 20240402 | 092400 | 53194231500 | 224000 | 224000 | 224500 | 223500 | 2981 |
| 561 | 20240402 | 092300 | 52526422000 | 224000 | 222500 | 224500 | 222500 | 18958 |
| 562 | 20240402 | 092200 | 48287231000 | 222500 | 223500 | 223500 | 222500 | 7383 |
| 563 | 20240402 | 092100 | 46640862500 | 223500 | 223000 | 223500 | 222500 | 6933 |
| 564 | 20240402 | 092000 | 45094818500 | 223000 | 223000 | 223500 | 223000 | 3340 |
| 565 | 20240402 | 091900 | 44349951000 | 223000 | 223500 | 224000 | 223000 | 16051 |
| 566 | 20240402 | 091800 | 40765772500 | 223500 | 223500 | 224000 | 223500 | 2773 |
| 567 | 20240402 | 091700 | 40145943000 | 223500 | 223000 | 224000 | 223000 | 18158 |
| 568 | 20240402 | 091600 | 36090291000 | 223000 | 223500 | 223500 | 223000 | 4031 |
| 569 | 20240402 | 091500 | 35191298000 | 223000 | 223000 | 223500 | 223000 | 3308 |
| 570 | 20240402 | 091400 | 34453380500 | 223500 | 223500 | 224000 | 223000 | 5916 |
| 571 | 20240402 | 091300 | 33131376000 | 223500 | 224500 | 225000 | 223500 | 6436 |
| 572 | 20240402 | 091200 | 31688914000 | 224500 | 224500 | 225000 | 224000 | 4949 |
| 573 | 20240402 | 091100 | 30577936000 | 224500 | 224500 | 225000 | 224500 | 3355 |
| 574 | 20240402 | 091000 | 29824549000 | 224500 | 223500 | 225000 | 222500 | 24746 |
| 575 | 20240402 | 090900 | 24285892000 | 223000 | 224500 | 224500 | 223000 | 14722 |
| 576 | 20240402 | 090800 | 20996961500 | 224000 | 224000 | 224500 | 224000 | 5930 |
| 577 | 20240402 | 090700 | 19668162500 | 224000 | 224500 | 224500 | 224000 | 5075 |
| 578 | 20240402 | 090600 | 18530153000 | 224500 | 224500 | 225000 | 224500 | 4149 |
| 579 | 20240402 | 090500 | 17598517500 | 224500 | 225000 | 225500 | 224500 | 8218 |
| 580 | 20240402 | 090400 | 15749175000 | 225500 | 225500 | 225500 | 225000 | 4765 |
| 581 | 20240402 | 090300 | 14676560000 | 225500 | 226000 | 226000 | 225000 | 3820 |
| 582 | 20240402 | 090200 | 13815268500 | 226000 | 225500 | 226000 | 225000 | 5928 |
| 583 | 20240402 | 090100 | 12478719500 | 226000 | 225000 | 226500 | 225000 | 16989 |
| 584 | 20240402 | 090000 | 8643119500 | 225000 | 225000 | 225500 | 224000 | 37911 |