35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 184200 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 162957 |
| 3 | 20240411 | 184100 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 4 | 20240411 | 184000 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 5 | 20240411 | 183900 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 6 | 20240411 | 183800 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 7 | 20240411 | 183700 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 8 | 20240411 | 183600 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 9 | 20240411 | 183500 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 10 | 20240411 | 183400 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 11 | 20240411 | 183300 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 12 | 20240411 | 183200 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 13 | 20240411 | 183100 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 14 | 20240411 | 183000 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 15 | 20240411 | 182900 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 16 | 20240411 | 182800 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 17 | 20240411 | 182700 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 18 | 20240411 | 182600 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 19 | 20240411 | 182500 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 20 | 20240411 | 182400 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 21 | 20240411 | 182300 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 22 | 20240411 | 182200 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 23 | 20240411 | 182100 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 24 | 20240411 | 182000 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 25 | 20240411 | 181900 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 26 | 20240411 | 181800 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 27 | 20240411 | 181700 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 28 | 20240411 | 181600 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 29 | 20240411 | 181500 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 30 | 20240411 | 181400 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 31 | 20240411 | 181300 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 32 | 20240411 | 181200 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 162957 |
| 33 | 20240411 | 181100 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 34 | 20240411 | 181000 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 35 | 20240411 | 180900 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 36 | 20240411 | 180800 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 37 | 20240411 | 180700 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 38 | 20240411 | 180600 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 39 | 20240411 | 180500 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 40 | 20240411 | 180400 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 41 | 20240411 | 180300 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 42 | 20240411 | 180200 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 43 | 20240411 | 180100 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 44 | 20240411 | 180000 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 45 | 20240411 | 175900 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 46 | 20240411 | 175800 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 47 | 20240411 | 175700 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 48 | 20240411 | 175600 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 49 | 20240411 | 175500 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 50 | 20240411 | 175400 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 51 | 20240411 | 175300 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 52 | 20240411 | 175200 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 53 | 20240411 | 175100 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 54 | 20240411 | 175000 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 55 | 20240411 | 174900 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 56 | 20240411 | 174800 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 57 | 20240411 | 174700 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 58 | 20240411 | 174600 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 59 | 20240411 | 174500 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 60 | 20240411 | 174400 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 61 | 20240411 | 174300 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 62 | 20240411 | 174200 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 162957 |
| 63 | 20240411 | 174100 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 64 | 20240411 | 174000 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 65 | 20240411 | 173900 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 66 | 20240411 | 173800 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 67 | 20240411 | 173700 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 68 | 20240411 | 173600 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 69 | 20240411 | 173500 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 70 | 20240411 | 173400 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 71 | 20240411 | 173300 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 72 | 20240411 | 173200 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 73 | 20240411 | 173100 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 74 | 20240411 | 173000 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 75 | 20240411 | 172900 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 76 | 20240411 | 172800 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 77 | 20240411 | 172700 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 78 | 20240411 | 172600 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 79 | 20240411 | 172500 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 80 | 20240411 | 172400 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 81 | 20240411 | 172300 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 82 | 20240411 | 172200 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 83 | 20240411 | 172100 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 84 | 20240411 | 172000 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 85 | 20240411 | 171900 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 86 | 20240411 | 171800 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 87 | 20240411 | 171700 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 88 | 20240411 | 171600 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 89 | 20240411 | 171500 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 90 | 20240411 | 171400 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 91 | 20240411 | 171300 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 92 | 20240411 | 171200 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 162957 |
| 93 | 20240411 | 171100 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 94 | 20240411 | 171000 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 95 | 20240411 | 170900 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 96 | 20240411 | 170800 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 97 | 20240411 | 170700 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 98 | 20240411 | 170600 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 99 | 20240411 | 170500 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 100 | 20240411 | 170400 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 101 | 20240411 | 170300 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 102 | 20240411 | 170200 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 103 | 20240411 | 170100 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 104 | 20240411 | 170000 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 105 | 20240411 | 165900 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 106 | 20240411 | 165800 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 107 | 20240411 | 165700 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 108 | 20240411 | 165600 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 109 | 20240411 | 165500 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 110 | 20240411 | 165400 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 111 | 20240411 | 165300 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 112 | 20240411 | 165200 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 113 | 20240411 | 165100 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 114 | 20240411 | 165000 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 115 | 20240411 | 164900 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 116 | 20240411 | 164800 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 117 | 20240411 | 164700 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 118 | 20240411 | 164600 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 119 | 20240411 | 164500 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 120 | 20240411 | 164400 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 121 | 20240411 | 164300 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 122 | 20240411 | 164200 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 162957 |
| 123 | 20240411 | 164100 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 124 | 20240411 | 164000 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 125 | 20240411 | 163900 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 126 | 20240411 | 163800 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 127 | 20240411 | 163700 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 128 | 20240411 | 163600 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 129 | 20240411 | 163500 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 130 | 20240411 | 163400 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 131 | 20240411 | 163300 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 132 | 20240411 | 163200 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 133 | 20240411 | 163100 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 134 | 20240411 | 163000 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 135 | 20240411 | 162900 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 136 | 20240411 | 162800 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 137 | 20240411 | 162700 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 138 | 20240411 | 162600 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 139 | 20240411 | 162500 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 140 | 20240411 | 162400 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 141 | 20240411 | 162300 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 142 | 20240411 | 162200 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 143 | 20240411 | 162100 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 144 | 20240411 | 162000 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 145 | 20240411 | 161900 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 146 | 20240411 | 161800 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 147 | 20240411 | 161700 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 148 | 20240411 | 161600 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 149 | 20240411 | 161500 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 150 | 20240411 | 161400 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 151 | 20240411 | 161300 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 152 | 20240411 | 161200 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 162957 |
| 153 | 20240411 | 161100 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 154 | 20240411 | 161000 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 155 | 20240411 | 160900 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 156 | 20240411 | 160800 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 157 | 20240411 | 160700 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 158 | 20240411 | 160600 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 159 | 20240411 | 160500 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 160 | 20240411 | 160400 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 161 | 20240411 | 160300 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 162 | 20240411 | 160200 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 163 | 20240411 | 160100 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 164 | 20240411 | 160000 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 165 | 20240411 | 155900 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 166 | 20240411 | 155800 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 167 | 20240411 | 155700 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 168 | 20240411 | 155600 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 169 | 20240411 | 155500 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 170 | 20240411 | 155400 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 171 | 20240411 | 155300 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 172 | 20240411 | 155200 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 173 | 20240411 | 155100 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 174 | 20240411 | 155000 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 175 | 20240411 | 154900 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 176 | 20240411 | 154800 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 177 | 20240411 | 154700 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 178 | 20240411 | 154600 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 179 | 20240411 | 154500 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 180 | 20240411 | 154400 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 181 | 20240411 | 154300 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 182 | 20240411 | 154200 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 162957 |
| 183 | 20240411 | 154100 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 184 | 20240411 | 154000 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 185 | 20240411 | 153900 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 186 | 20240411 | 153800 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 187 | 20240411 | 153700 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 188 | 20240411 | 153600 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 189 | 20240411 | 153500 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 190 | 20240411 | 153400 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 191 | 20240411 | 153300 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 192 | 20240411 | 153200 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 193 | 20240411 | 153100 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 194 | 20240411 | 153000 | 431946501500 | 241000 | 241000 | 241000 | 241000 | 162957 |
| 195 | 20240411 | 152900 | 392673864500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 196 | 20240411 | 152800 | 392673864500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 197 | 20240411 | 152700 | 392673864500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 198 | 20240411 | 152600 | 392673864500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 199 | 20240411 | 152500 | 392673864500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 200 | 20240411 | 152400 | 392673864500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 201 | 20240411 | 152300 | 392673864500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 202 | 20240411 | 152200 | 392673864500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 203 | 20240411 | 152100 | 392673864500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 204 | 20240411 | 152000 | 392673864500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 205 | 20240411 | 151900 | 392673864500 | 239500 | 239500 | 240500 | 239500 | 11713 |
| 206 | 20240411 | 151800 | 389863862000 | 240000 | 240000 | 240000 | 239500 | 1710 |
| 207 | 20240411 | 151700 | 389453828000 | 240000 | 240000 | 240000 | 239500 | 1813 |
| 208 | 20240411 | 151600 | 389019115500 | 240000 | 240000 | 240000 | 239500 | 835 |
| 209 | 20240411 | 151500 | 388818793000 | 239500 | 240000 | 240000 | 239500 | 1429 |
| 210 | 20240411 | 151400 | 388476031500 | 240000 | 240500 | 240500 | 239500 | 2818 |
| 211 | 20240411 | 151300 | 387799679500 | 240500 | 240000 | 240500 | 240000 | 1727 |
| 212 | 20240411 | 151200 | 387384910500 | 240500 | 240500 | 240500 | 240000 | 4592 |
| 213 | 20240411 | 151100 | 386282552000 | 240000 | 240000 | 240500 | 240000 | 5445 |
| 214 | 20240411 | 151000 | 384973952000 | 240000 | 240000 | 240500 | 239500 | 14103 |
| 215 | 20240411 | 150900 | 381589331000 | 240000 | 239500 | 240000 | 239000 | 11281 |
| 216 | 20240411 | 150800 | 378887473500 | 239500 | 239000 | 239500 | 239000 | 1757 |
| 217 | 20240411 | 150700 | 378467160500 | 239000 | 239000 | 239500 | 239000 | 3165 |
| 218 | 20240411 | 150600 | 377710062000 | 239500 | 239500 | 239500 | 239000 | 1258 |
| 219 | 20240411 | 150500 | 377409020500 | 239000 | 239500 | 239500 | 239000 | 2402 |
| 220 | 20240411 | 150400 | 376834585000 | 239500 | 239500 | 239500 | 239000 | 1533 |
| 221 | 20240411 | 150300 | 376467914000 | 239000 | 239000 | 239500 | 239000 | 1072 |
| 222 | 20240411 | 150200 | 376211494500 | 239500 | 239500 | 239500 | 239000 | 1947 |
| 223 | 20240411 | 150100 | 375745576000 | 239500 | 239500 | 239500 | 239000 | 1779 |
| 224 | 20240411 | 150000 | 375319985500 | 239000 | 240000 | 240000 | 239000 | 9612 |
| 225 | 20240411 | 145900 | 373018454000 | 240000 | 239500 | 240000 | 239500 | 4427 |
| 226 | 20240411 | 145800 | 371957946500 | 240000 | 240000 | 240000 | 239500 | 1090 |
| 227 | 20240411 | 145700 | 371696685500 | 240000 | 239500 | 240000 | 239500 | 1507 |
| 228 | 20240411 | 145600 | 371335448000 | 239500 | 240000 | 240000 | 239500 | 4606 |
| 229 | 20240411 | 145500 | 370232036000 | 239500 | 239500 | 240500 | 239500 | 7255 |
| 230 | 20240411 | 145400 | 368491171000 | 239500 | 240500 | 240500 | 239500 | 10563 |
| 231 | 20240411 | 145300 | 365955979000 | 240500 | 240000 | 240500 | 240000 | 2576 |
| 232 | 20240411 | 145200 | 365337368500 | 240500 | 240500 | 240500 | 240000 | 1189 |
| 233 | 20240411 | 145100 | 365051725500 | 240500 | 240500 | 240500 | 240000 | 1264 |
| 234 | 20240411 | 145000 | 364748008500 | 240500 | 240500 | 240500 | 240000 | 2346 |
| 235 | 20240411 | 144900 | 364184078000 | 240500 | 240500 | 240500 | 240000 | 2482 |
| 236 | 20240411 | 144800 | 363587907500 | 240500 | 240500 | 240500 | 240000 | 2776 |
| 237 | 20240411 | 144700 | 362920861500 | 240000 | 240500 | 240500 | 240000 | 5462 |
| 238 | 20240411 | 144600 | 361609579500 | 240500 | 240500 | 240500 | 240000 | 4131 |
| 239 | 20240411 | 144500 | 360617588500 | 240500 | 240000 | 240500 | 240000 | 1630 |
| 240 | 20240411 | 144400 | 360225920500 | 240500 | 240000 | 240500 | 240000 | 5063 |
| 241 | 20240411 | 144300 | 359010604000 | 240000 | 240000 | 240500 | 240000 | 9992 |
| 242 | 20240411 | 144200 | 356612181000 | 240500 | 239500 | 240500 | 239000 | 66329 |
| 243 | 20240411 | 144100 | 340697768500 | 239500 | 239000 | 239500 | 239000 | 5064 |
| 244 | 20240411 | 144000 | 339485538000 | 239000 | 239500 | 239500 | 239000 | 2815 |
| 245 | 20240411 | 143900 | 338811578000 | 239000 | 239000 | 239500 | 238500 | 7925 |
| 246 | 20240411 | 143800 | 336917215000 | 239000 | 239500 | 239500 | 239000 | 7980 |
| 247 | 20240411 | 143700 | 335008396500 | 239500 | 239500 | 239500 | 239000 | 2126 |
| 248 | 20240411 | 143600 | 334499462000 | 239500 | 239500 | 239500 | 239000 | 1600 |
| 249 | 20240411 | 143500 | 334116674500 | 239500 | 239000 | 239500 | 239000 | 1986 |
| 250 | 20240411 | 143400 | 333641473000 | 239500 | 239000 | 239500 | 238500 | 20150 |
| 251 | 20240411 | 143300 | 328824946500 | 239000 | 239000 | 239000 | 238500 | 3959 |
| 252 | 20240411 | 143200 | 327879251000 | 239000 | 238500 | 239000 | 238500 | 3757 |
| 253 | 20240411 | 143100 | 326981661500 | 239000 | 239000 | 239000 | 238500 | 1564 |
| 254 | 20240411 | 143000 | 326608244000 | 239000 | 239000 | 239000 | 238500 | 1670 |
| 255 | 20240411 | 142900 | 326209407000 | 239000 | 238500 | 239000 | 238500 | 1426 |
| 256 | 20240411 | 142800 | 325868980500 | 239000 | 238500 | 239000 | 238500 | 827 |
| 257 | 20240411 | 142700 | 325671524500 | 239000 | 239000 | 239000 | 238500 | 2430 |
| 258 | 20240411 | 142600 | 325091551500 | 239000 | 239000 | 239000 | 238500 | 1329 |
| 259 | 20240411 | 142500 | 324774095500 | 239000 | 238500 | 239000 | 238500 | 1632 |
| 260 | 20240411 | 142400 | 324384493000 | 238500 | 238500 | 239000 | 238500 | 1115 |
| 261 | 20240411 | 142300 | 324118401000 | 239000 | 239000 | 239000 | 238500 | 900 |
| 262 | 20240411 | 142200 | 323903368500 | 239000 | 239000 | 239000 | 238500 | 793 |
| 263 | 20240411 | 142100 | 323713982500 | 238500 | 239000 | 239000 | 238500 | 938 |
| 264 | 20240411 | 142000 | 323489976000 | 239000 | 239000 | 239000 | 238500 | 1143 |
| 265 | 20240411 | 141900 | 323216917500 | 239000 | 239000 | 239000 | 238500 | 1000 |
| 266 | 20240411 | 141800 | 322978007000 | 239000 | 239000 | 239000 | 238500 | 1060 |
| 267 | 20240411 | 141700 | 322724826000 | 239000 | 239000 | 239000 | 238500 | 1261 |
| 268 | 20240411 | 141600 | 322423675500 | 239000 | 239000 | 239000 | 238500 | 1375 |
| 269 | 20240411 | 141500 | 322095179000 | 239000 | 239000 | 239000 | 238500 | 1016 |
| 270 | 20240411 | 141400 | 321852506000 | 239000 | 239000 | 239000 | 238500 | 701 |
| 271 | 20240411 | 141300 | 321685022000 | 238500 | 239000 | 239000 | 238500 | 1072 |
| 272 | 20240411 | 141200 | 321428908000 | 239000 | 238000 | 239000 | 238000 | 3429 |
| 273 | 20240411 | 141100 | 320611111000 | 238000 | 238500 | 238500 | 238000 | 2227 |
| 274 | 20240411 | 141000 | 320080010500 | 238500 | 238500 | 238500 | 238000 | 1420 |
| 275 | 20240411 | 140900 | 319741429500 | 238000 | 238000 | 238500 | 238000 | 610 |
| 276 | 20240411 | 140800 | 319596014500 | 238500 | 238500 | 238500 | 238000 | 1260 |
| 277 | 20240411 | 140700 | 319295619500 | 238500 | 239000 | 239000 | 237500 | 7226 |
| 278 | 20240411 | 140600 | 317573277500 | 238500 | 239000 | 239000 | 238500 | 2161 |
| 279 | 20240411 | 140500 | 317057272500 | 239000 | 238500 | 239000 | 238000 | 19988 |
| 280 | 20240411 | 140400 | 312287356500 | 238500 | 238000 | 238500 | 237500 | 29388 |
| 281 | 20240411 | 140300 | 305291131500 | 238000 | 237500 | 238000 | 237000 | 3538 |
| 282 | 20240411 | 140200 | 304450341000 | 237500 | 237500 | 237500 | 237000 | 2806 |
| 283 | 20240411 | 140100 | 303783976000 | 237500 | 237500 | 237500 | 237000 | 2233 |
| 284 | 20240411 | 140000 | 303253671000 | 237500 | 237500 | 237500 | 237000 | 11385 |
| 285 | 20240411 | 135900 | 300549778000 | 237500 | 237000 | 237500 | 237000 | 1852 |
| 286 | 20240411 | 135800 | 300110009500 | 237500 | 236500 | 237500 | 236500 | 11940 |
| 287 | 20240411 | 135700 | 297279622500 | 236500 | 236500 | 237000 | 236500 | 722 |
| 288 | 20240411 | 135600 | 297108551000 | 237000 | 237000 | 237000 | 236500 | 646 |
| 289 | 20240411 | 135500 | 296955511000 | 237000 | 237000 | 237000 | 236500 | 656 |
| 290 | 20240411 | 135400 | 296800090000 | 237000 | 237000 | 237000 | 236500 | 721 |
| 291 | 20240411 | 135300 | 296629250500 | 237000 | 236500 | 237000 | 236000 | 3437 |
| 292 | 20240411 | 135200 | 295816259000 | 236500 | 236500 | 236500 | 236000 | 598 |
| 293 | 20240411 | 135100 | 295674892500 | 236500 | 236500 | 236500 | 236000 | 623 |
| 294 | 20240411 | 135000 | 295527563000 | 236500 | 236500 | 236500 | 236000 | 464 |
| 295 | 20240411 | 134900 | 295417845500 | 236500 | 236500 | 236500 | 236000 | 1455 |
| 296 | 20240411 | 134800 | 295073752500 | 236000 | 236000 | 236500 | 236000 | 898 |
| 297 | 20240411 | 134700 | 294861425500 | 236500 | 236500 | 236500 | 236000 | 308 |
| 298 | 20240411 | 134600 | 294788645500 | 236000 | 236000 | 236500 | 236000 | 632 |
| 299 | 20240411 | 134500 | 294639342000 | 236000 | 237000 | 237000 | 236000 | 4921 |
| 300 | 20240411 | 134400 | 293475515500 | 237000 | 237000 | 237000 | 236500 | 358 |
| 301 | 20240411 | 134300 | 293390715000 | 237000 | 237000 | 237000 | 236500 | 475 |
| 302 | 20240411 | 134200 | 293278270500 | 237000 | 236500 | 237000 | 236500 | 2577 |
| 303 | 20240411 | 134100 | 292668533000 | 237000 | 236500 | 237000 | 236000 | 7194 |
| 304 | 20240411 | 134000 | 290966820500 | 236500 | 236500 | 236500 | 236000 | 1151 |
| 305 | 20240411 | 133900 | 290694720000 | 236000 | 236000 | 236500 | 236000 | 522 |
| 306 | 20240411 | 133800 | 290571331000 | 236500 | 236500 | 236500 | 236000 | 522 |
| 307 | 20240411 | 133700 | 290447917000 | 236500 | 236500 | 236500 | 236000 | 343 |
| 308 | 20240411 | 133600 | 290366831000 | 236500 | 236500 | 236500 | 236000 | 626 |
| 309 | 20240411 | 133500 | 290218928500 | 236500 | 236000 | 236500 | 236000 | 1295 |
| 310 | 20240411 | 133400 | 289913183500 | 236000 | 236500 | 236500 | 236000 | 454 |
| 311 | 20240411 | 133300 | 289805963000 | 236000 | 236500 | 236500 | 236000 | 417 |
| 312 | 20240411 | 133200 | 289707434000 | 236500 | 236500 | 236500 | 236000 | 685 |
| 313 | 20240411 | 133100 | 289545553000 | 236500 | 237000 | 237000 | 236500 | 5618 |
| 314 | 20240411 | 133000 | 288216874000 | 237000 | 236500 | 237000 | 236500 | 523 |
| 315 | 20240411 | 132900 | 288093027000 | 237000 | 237000 | 237000 | 236500 | 530 |
| 316 | 20240411 | 132800 | 287967561500 | 237000 | 237000 | 237000 | 236500 | 576 |
| 317 | 20240411 | 132700 | 287831195000 | 236500 | 236500 | 237000 | 236500 | 257 |
| 318 | 20240411 | 132600 | 287770312500 | 237000 | 237000 | 237500 | 236500 | 7538 |
| 319 | 20240411 | 132500 | 285983888500 | 237500 | 237500 | 237500 | 237000 | 693 |
| 320 | 20240411 | 132400 | 285819373500 | 237500 | 237500 | 237500 | 237000 | 512 |
| 321 | 20240411 | 132300 | 285697856500 | 237500 | 237500 | 237500 | 237000 | 515 |
| 322 | 20240411 | 132200 | 285575589500 | 237000 | 237500 | 237500 | 237000 | 402 |
| 323 | 20240411 | 132100 | 285480145000 | 237500 | 237500 | 237500 | 237000 | 861 |
| 324 | 20240411 | 132000 | 285275878500 | 237000 | 237000 | 237500 | 236500 | 10319 |
| 325 | 20240411 | 131900 | 282830026000 | 237000 | 237000 | 237000 | 236500 | 528 |
| 326 | 20240411 | 131800 | 282704929000 | 237000 | 237000 | 237000 | 236500 | 398 |
| 327 | 20240411 | 131700 | 282610712000 | 237000 | 237000 | 237000 | 236500 | 260 |
| 328 | 20240411 | 131600 | 282549105000 | 237000 | 236500 | 237000 | 236500 | 500 |
| 329 | 20240411 | 131500 | 282430721500 | 237000 | 236500 | 237000 | 236500 | 233 |
| 330 | 20240411 | 131400 | 282375512000 | 237000 | 236500 | 237000 | 236000 | 4908 |
| 331 | 20240411 | 131300 | 281214743500 | 236500 | 236500 | 236500 | 236000 | 493 |
| 332 | 20240411 | 131200 | 281098266500 | 236000 | 236500 | 236500 | 236000 | 174 |
| 333 | 20240411 | 131100 | 281057145000 | 236500 | 236000 | 236500 | 236000 | 353 |
| 334 | 20240411 | 131000 | 280973695500 | 236500 | 236500 | 236500 | 236000 | 394 |
| 335 | 20240411 | 130900 | 280880592000 | 236500 | 236500 | 236500 | 236000 | 645 |
| 336 | 20240411 | 130800 | 280728300500 | 236500 | 236000 | 236500 | 236000 | 806 |
| 337 | 20240411 | 130700 | 280537784000 | 236000 | 237500 | 237500 | 236000 | 10510 |
| 338 | 20240411 | 130600 | 278048344500 | 237000 | 237000 | 237500 | 237000 | 668 |
| 339 | 20240411 | 130500 | 277889950500 | 237500 | 237500 | 237500 | 237000 | 1223 |
| 340 | 20240411 | 130400 | 277599912000 | 237500 | 237000 | 237500 | 237000 | 582 |
| 341 | 20240411 | 130300 | 277461872500 | 237000 | 237500 | 237500 | 237000 | 520 |
| 342 | 20240411 | 130200 | 277338466000 | 237000 | 237500 | 237500 | 237000 | 390 |
| 343 | 20240411 | 130100 | 277245940000 | 237500 | 237000 | 237500 | 237000 | 654 |
| 344 | 20240411 | 130000 | 277090706000 | 237500 | 237000 | 237500 | 237000 | 3556 |
| 345 | 20240411 | 125900 | 276247829500 | 237500 | 237000 | 237500 | 237000 | 311 |
| 346 | 20240411 | 125800 | 276173998500 | 237500 | 237500 | 237500 | 237000 | 1281 |
| 347 | 20240411 | 125700 | 275869785000 | 237000 | 237500 | 237500 | 237000 | 451 |
| 348 | 20240411 | 125600 | 275762716000 | 237500 | 237000 | 237500 | 237000 | 975 |
| 349 | 20240411 | 125500 | 275531526500 | 237000 | 237000 | 237500 | 237000 | 1333 |
| 350 | 20240411 | 125400 | 275215508500 | 237500 | 237000 | 237500 | 236500 | 11463 |
| 351 | 20240411 | 125300 | 272498534000 | 236500 | 237000 | 237000 | 236500 | 1347 |
| 352 | 20240411 | 125200 | 272179795000 | 237000 | 236500 | 237000 | 236500 | 661 |
| 353 | 20240411 | 125100 | 272023365000 | 237000 | 237000 | 237000 | 236500 | 646 |
| 354 | 20240411 | 125000 | 271870443000 | 237000 | 237000 | 237000 | 236500 | 450 |
| 355 | 20240411 | 124900 | 271763894500 | 237000 | 236500 | 237000 | 236500 | 917 |
| 356 | 20240411 | 124800 | 271546924000 | 237000 | 237000 | 237000 | 236500 | 946 |
| 357 | 20240411 | 124700 | 271323044000 | 236500 | 237000 | 237000 | 236500 | 588 |
| 358 | 20240411 | 124600 | 271183719500 | 237000 | 236500 | 237000 | 236500 | 341 |
| 359 | 20240411 | 124500 | 271102977500 | 236500 | 237000 | 237000 | 236500 | 476 |
| 360 | 20240411 | 124400 | 270990256500 | 237000 | 237000 | 237000 | 236500 | 229 |
| 361 | 20240411 | 124300 | 270936007500 | 237000 | 237000 | 237000 | 236500 | 481 |
| 362 | 20240411 | 124200 | 270822186000 | 237000 | 236500 | 237000 | 236500 | 251 |
| 363 | 20240411 | 124100 | 270762729500 | 237000 | 237000 | 237000 | 236500 | 350 |
| 364 | 20240411 | 124000 | 270679813000 | 236500 | 237000 | 237000 | 236500 | 969 |
| 365 | 20240411 | 123900 | 270450541500 | 237000 | 236500 | 237000 | 236500 | 1598 |
| 366 | 20240411 | 123800 | 270072488000 | 236500 | 237500 | 237500 | 236000 | 10935 |
| 367 | 20240411 | 123700 | 267483967000 | 237500 | 237500 | 237500 | 237000 | 905 |
| 368 | 20240411 | 123600 | 267269097500 | 237000 | 237500 | 237500 | 237000 | 805 |
| 369 | 20240411 | 123500 | 267077933000 | 237500 | 237500 | 237500 | 237000 | 1630 |
| 370 | 20240411 | 123400 | 266690894500 | 237000 | 237500 | 237500 | 237000 | 1003 |
| 371 | 20240411 | 123300 | 266452871000 | 237500 | 237000 | 237500 | 236500 | 10745 |
| 372 | 20240411 | 123200 | 263906169000 | 236500 | 236500 | 237000 | 236500 | 673 |
| 373 | 20240411 | 123100 | 263746834000 | 237000 | 237000 | 237000 | 236500 | 528 |
| 374 | 20240411 | 123000 | 263621806500 | 237000 | 237000 | 237000 | 236500 | 1597 |
| 375 | 20240411 | 122900 | 263243823000 | 237000 | 236500 | 237000 | 236500 | 1194 |
| 376 | 20240411 | 122800 | 262961135000 | 236500 | 237000 | 237000 | 236500 | 2120 |
| 377 | 20240411 | 122700 | 262459495500 | 237000 | 236500 | 237000 | 236500 | 1043 |
| 378 | 20240411 | 122600 | 262212491500 | 237000 | 237000 | 237000 | 236500 | 1076 |
| 379 | 20240411 | 122500 | 261957520000 | 237000 | 236500 | 237000 | 236500 | 1099 |
| 380 | 20240411 | 122400 | 261697180500 | 236500 | 237000 | 237000 | 236500 | 1445 |
| 381 | 20240411 | 122300 | 261354872500 | 237000 | 236500 | 237000 | 236500 | 1034 |
| 382 | 20240411 | 122200 | 261110156500 | 237000 | 236500 | 237000 | 236500 | 1632 |
| 383 | 20240411 | 122100 | 260724032500 | 236500 | 237000 | 237000 | 236500 | 1619 |
| 384 | 20240411 | 122000 | 260340363500 | 237000 | 236500 | 237000 | 236000 | 15784 |
| 385 | 20240411 | 121900 | 256605656500 | 236500 | 236000 | 236500 | 235500 | 16756 |
| 386 | 20240411 | 121800 | 252651150500 | 236000 | 235500 | 236000 | 235000 | 11759 |
| 387 | 20240411 | 121700 | 249880450000 | 235500 | 235500 | 235500 | 235000 | 387 |
| 388 | 20240411 | 121600 | 249789378000 | 235000 | 235500 | 235500 | 235000 | 410 |
| 389 | 20240411 | 121500 | 249692851000 | 235000 | 235500 | 235500 | 235000 | 339 |
| 390 | 20240411 | 121400 | 249613103000 | 235500 | 235500 | 235500 | 235000 | 798 |
| 391 | 20240411 | 121300 | 249425216500 | 235500 | 235000 | 235500 | 235000 | 650 |
| 392 | 20240411 | 121200 | 249272213500 | 235500 | 235500 | 235500 | 235000 | 335 |
| 393 | 20240411 | 121100 | 249193377000 | 235500 | 235000 | 235500 | 235000 | 239 |
| 394 | 20240411 | 121000 | 249137170000 | 235500 | 235500 | 235500 | 235000 | 714 |
| 395 | 20240411 | 120900 | 248969095500 | 235500 | 235500 | 235500 | 235000 | 224 |
| 396 | 20240411 | 120800 | 248916352000 | 235500 | 235500 | 235500 | 234500 | 3395 |
| 397 | 20240411 | 120700 | 248118467500 | 235500 | 235000 | 235500 | 235000 | 757 |
| 398 | 20240411 | 120600 | 247940446000 | 235000 | 235500 | 235500 | 235000 | 250 |
| 399 | 20240411 | 120500 | 247881659500 | 235500 | 235000 | 235500 | 235000 | 2048 |
| 400 | 20240411 | 120400 | 247400327000 | 235500 | 235000 | 235500 | 235000 | 2988 |
| 401 | 20240411 | 120300 | 246698042000 | 235500 | 235000 | 235500 | 235000 | 4060 |
| 402 | 20240411 | 120200 | 245743872000 | 235000 | 235000 | 235000 | 234500 | 190 |
| 403 | 20240411 | 120100 | 245699247000 | 235000 | 235000 | 235000 | 234500 | 309 |
| 404 | 20240411 | 120000 | 245626680500 | 235000 | 235000 | 235000 | 234500 | 223 |
| 405 | 20240411 | 115900 | 245574282000 | 234500 | 235000 | 235000 | 234500 | 2101 |
| 406 | 20240411 | 115800 | 245081514000 | 235000 | 235000 | 235000 | 234500 | 243 |
| 407 | 20240411 | 115700 | 245024465000 | 234500 | 235500 | 235500 | 234500 | 6512 |
| 408 | 20240411 | 115600 | 243494133000 | 235500 | 235500 | 235500 | 235000 | 559 |
| 409 | 20240411 | 115500 | 243362522500 | 235500 | 235500 | 235500 | 235000 | 954 |
| 410 | 20240411 | 115400 | 243137898000 | 235000 | 235500 | 235500 | 235000 | 448 |
| 411 | 20240411 | 115300 | 243032440500 | 235500 | 235500 | 235500 | 235000 | 484 |
| 412 | 20240411 | 115200 | 242918532000 | 235500 | 235500 | 235500 | 235000 | 761 |
| 413 | 20240411 | 115100 | 242739490000 | 235500 | 235500 | 235500 | 235000 | 544 |
| 414 | 20240411 | 115000 | 242611418000 | 235500 | 235500 | 235500 | 235000 | 470 |
| 415 | 20240411 | 114900 | 242500849500 | 235500 | 235500 | 235500 | 235000 | 638 |
| 416 | 20240411 | 114800 | 242350792500 | 235500 | 235500 | 235500 | 235000 | 617 |
| 417 | 20240411 | 114700 | 242205565000 | 235500 | 235500 | 235500 | 235000 | 611 |
| 418 | 20240411 | 114600 | 242061713500 | 235000 | 235500 | 235500 | 235000 | 548 |
| 419 | 20240411 | 114500 | 241932825500 | 235500 | 235500 | 235500 | 235000 | 602 |
| 420 | 20240411 | 114400 | 241791118000 | 235500 | 235500 | 235500 | 235000 | 712 |
| 421 | 20240411 | 114300 | 241623522500 | 235500 | 235500 | 235500 | 235000 | 894 |
| 422 | 20240411 | 114200 | 241413024000 | 235500 | 235500 | 235500 | 235000 | 437 |
| 423 | 20240411 | 114100 | 241310146500 | 235500 | 235500 | 235500 | 235000 | 408 |
| 424 | 20240411 | 114000 | 241214088500 | 235500 | 235500 | 235500 | 235000 | 415 |
| 425 | 20240411 | 113900 | 241116407000 | 235500 | 234500 | 235500 | 234000 | 13102 |
| 426 | 20240411 | 113800 | 238041123000 | 234500 | 234500 | 234500 | 234000 | 358 |
| 427 | 20240411 | 113700 | 237957209500 | 234000 | 234500 | 234500 | 234000 | 211 |
| 428 | 20240411 | 113600 | 237907786000 | 234500 | 234500 | 234500 | 234000 | 899 |
| 429 | 20240411 | 113500 | 237697309000 | 234500 | 234500 | 234500 | 234000 | 537 |
| 430 | 20240411 | 113400 | 237571414500 | 234500 | 234500 | 234500 | 234000 | 433 |
| 431 | 20240411 | 113300 | 237469917000 | 234000 | 234500 | 234500 | 234000 | 168 |
| 432 | 20240411 | 113200 | 237430541500 | 234500 | 234500 | 234500 | 234000 | 346 |
| 433 | 20240411 | 113100 | 237349440500 | 234500 | 234500 | 234500 | 234000 | 2722 |
| 434 | 20240411 | 113000 | 236712349500 | 234000 | 234500 | 234500 | 234000 | 1130 |
| 435 | 20240411 | 112900 | 236447494500 | 234500 | 234000 | 234500 | 234000 | 466 |
| 436 | 20240411 | 112800 | 236338313500 | 234000 | 234500 | 234500 | 234000 | 515 |
| 437 | 20240411 | 112700 | 236217697500 | 234500 | 234500 | 234500 | 234000 | 371 |
| 438 | 20240411 | 112600 | 236130752000 | 234500 | 234500 | 234500 | 234000 | 483 |
| 439 | 20240411 | 112500 | 236017567000 | 234500 | 234500 | 234500 | 234000 | 2606 |
| 440 | 20240411 | 112400 | 235407659500 | 234500 | 234500 | 234500 | 234000 | 879 |
| 441 | 20240411 | 112300 | 235201935500 | 234000 | 234500 | 234500 | 234000 | 3166 |
| 442 | 20240411 | 112200 | 234461013000 | 234000 | 234500 | 234500 | 234000 | 4885 |
| 443 | 20240411 | 112100 | 233317744500 | 234000 | 234500 | 234500 | 234000 | 334 |
| 444 | 20240411 | 112000 | 233239561000 | 234500 | 234500 | 234500 | 234000 | 1040 |
| 445 | 20240411 | 111900 | 232995912000 | 234500 | 234000 | 234500 | 234000 | 6649 |
| 446 | 20240411 | 111800 | 231439790500 | 234500 | 234500 | 234500 | 234000 | 387 |
| 447 | 20240411 | 111700 | 231349091500 | 234500 | 234500 | 234500 | 234000 | 495 |
| 448 | 20240411 | 111600 | 231233067000 | 234500 | 235000 | 235000 | 234000 | 3154 |
| 449 | 20240411 | 111500 | 230493631500 | 235000 | 235000 | 235000 | 234500 | 407 |
| 450 | 20240411 | 111400 | 230398099500 | 234500 | 235000 | 235500 | 234500 | 4131 |
| 451 | 20240411 | 111300 | 229427224500 | 235500 | 235000 | 235500 | 234500 | 4642 |
| 452 | 20240411 | 111200 | 228336067500 | 235000 | 235500 | 235500 | 235000 | 4445 |
| 453 | 20240411 | 111100 | 227291329500 | 235500 | 235500 | 235500 | 235000 | 747 |
| 454 | 20240411 | 111000 | 227115526500 | 235500 | 235500 | 235500 | 235000 | 694 |
| 455 | 20240411 | 110900 | 226952111500 | 235500 | 235500 | 235500 | 235000 | 611 |
| 456 | 20240411 | 110800 | 226808230500 | 235500 | 235500 | 235500 | 235000 | 506 |
| 457 | 20240411 | 110700 | 226689114000 | 235500 | 235000 | 235500 | 235000 | 3177 |
| 458 | 20240411 | 110600 | 225941125500 | 235000 | 235500 | 235500 | 235000 | 3968 |
| 459 | 20240411 | 110500 | 225008551000 | 235000 | 235500 | 235500 | 235000 | 1493 |
| 460 | 20240411 | 110400 | 224657272000 | 235500 | 235000 | 235500 | 235000 | 753 |
| 461 | 20240411 | 110300 | 224480113500 | 235500 | 235500 | 235500 | 235000 | 1989 |
| 462 | 20240411 | 110200 | 224011801500 | 235500 | 235500 | 235500 | 235000 | 774 |
| 463 | 20240411 | 110100 | 223829637500 | 235500 | 235000 | 235500 | 235000 | 633 |
| 464 | 20240411 | 110000 | 223680619500 | 235500 | 234500 | 235500 | 234500 | 2740 |
| 465 | 20240411 | 105900 | 223036747000 | 235000 | 234500 | 235000 | 234000 | 4271 |
| 466 | 20240411 | 105800 | 222035061000 | 234500 | 234000 | 234500 | 234000 | 2243 |
| 467 | 20240411 | 105700 | 221509946000 | 234500 | 234000 | 234500 | 234000 | 1375 |
| 468 | 20240411 | 105600 | 221187721000 | 234500 | 234000 | 234500 | 234000 | 767 |
| 469 | 20240411 | 105500 | 221008047500 | 234500 | 234500 | 234500 | 234000 | 3813 |
| 470 | 20240411 | 105400 | 220114398000 | 235000 | 235000 | 235500 | 234500 | 4318 |
| 471 | 20240411 | 105300 | 219100432500 | 235000 | 235500 | 235500 | 235000 | 1039 |
| 472 | 20240411 | 105200 | 218856131000 | 235500 | 235500 | 235500 | 235000 | 2870 |
| 473 | 20240411 | 105100 | 218181563500 | 235500 | 235500 | 235500 | 235000 | 4250 |
| 474 | 20240411 | 105000 | 217180765500 | 235500 | 235000 | 235500 | 234500 | 4277 |
| 475 | 20240411 | 104900 | 216175544500 | 235000 | 234500 | 235000 | 234500 | 529 |
| 476 | 20240411 | 104800 | 216051323500 | 234500 | 235000 | 235000 | 234500 | 674 |
| 477 | 20240411 | 104700 | 215893047000 | 235000 | 235000 | 235000 | 234500 | 364 |
| 478 | 20240411 | 104600 | 215807546500 | 235000 | 234500 | 235000 | 234500 | 617 |
| 479 | 20240411 | 104500 | 215662604000 | 235000 | 235000 | 235500 | 234500 | 4383 |
| 480 | 20240411 | 104400 | 214632562500 | 235000 | 235500 | 235500 | 235000 | 583 |
| 481 | 20240411 | 104300 | 214495405500 | 235000 | 235000 | 235500 | 235000 | 764 |
| 482 | 20240411 | 104200 | 214315617500 | 235500 | 236000 | 236000 | 235000 | 4501 |
| 483 | 20240411 | 104100 | 213255542000 | 235500 | 235500 | 236000 | 235000 | 2035 |
| 484 | 20240411 | 104000 | 212776274000 | 235500 | 235500 | 235500 | 235000 | 3173 |
| 485 | 20240411 | 103900 | 212029078500 | 235500 | 235000 | 235500 | 235000 | 788 |
| 486 | 20240411 | 103800 | 211843544000 | 235500 | 235500 | 235500 | 235000 | 2050 |
| 487 | 20240411 | 103700 | 211360787000 | 235500 | 235500 | 235500 | 235000 | 4224 |
| 488 | 20240411 | 103600 | 210366281500 | 235500 | 235500 | 235500 | 235000 | 3012 |
| 489 | 20240411 | 103500 | 209657271500 | 235500 | 235500 | 235500 | 235000 | 1157 |
| 490 | 20240411 | 103400 | 209384859000 | 235500 | 235500 | 235500 | 235000 | 692 |
| 491 | 20240411 | 103300 | 209221930500 | 235500 | 235500 | 236000 | 235000 | 5058 |
| 492 | 20240411 | 103200 | 208030357500 | 235500 | 234500 | 235500 | 234500 | 14369 |
| 493 | 20240411 | 103100 | 204649956000 | 235000 | 235000 | 235000 | 234500 | 884 |
| 494 | 20240411 | 103000 | 204442249500 | 235000 | 234000 | 235000 | 234000 | 4899 |
| 495 | 20240411 | 102900 | 203292950500 | 234500 | 234500 | 234500 | 234000 | 1598 |
| 496 | 20240411 | 102800 | 202918390000 | 234500 | 234000 | 234500 | 234000 | 1815 |
| 497 | 20240411 | 102700 | 202493137500 | 234500 | 234000 | 234500 | 233500 | 7866 |
| 498 | 20240411 | 102600 | 200652025000 | 234000 | 233500 | 234000 | 233500 | 1236 |
| 499 | 20240411 | 102500 | 200362921500 | 234000 | 234000 | 234000 | 233500 | 1113 |
| 500 | 20240411 | 102400 | 200102591500 | 234000 | 234500 | 234500 | 233500 | 4348 |
| 501 | 20240411 | 102300 | 199085018500 | 234500 | 234500 | 234500 | 234000 | 669 |
| 502 | 20240411 | 102200 | 198928344000 | 234500 | 234000 | 235000 | 234000 | 7181 |
| 503 | 20240411 | 102100 | 197244489000 | 234500 | 233500 | 234500 | 233500 | 4084 |
| 504 | 20240411 | 102000 | 196288671000 | 233500 | 234500 | 235000 | 233500 | 8138 |
| 505 | 20240411 | 101900 | 194382484500 | 235000 | 235000 | 235000 | 234500 | 1262 |
| 506 | 20240411 | 101800 | 194086156000 | 235000 | 234500 | 235000 | 234500 | 2134 |
| 507 | 20240411 | 101700 | 193585250000 | 235000 | 234500 | 235000 | 234500 | 1251 |
| 508 | 20240411 | 101600 | 193291551000 | 234500 | 235000 | 235000 | 234500 | 1069 |
| 509 | 20240411 | 101500 | 193040446000 | 234500 | 235000 | 235000 | 234500 | 1260 |
| 510 | 20240411 | 101400 | 192744587000 | 235000 | 235000 | 235000 | 234500 | 919 |
| 511 | 20240411 | 101300 | 192528736000 | 234500 | 235000 | 235000 | 234500 | 2164 |
| 512 | 20240411 | 101200 | 192020446000 | 235000 | 235000 | 235000 | 234500 | 1019 |
| 513 | 20240411 | 101100 | 191781152500 | 235000 | 234500 | 235000 | 234500 | 931 |
| 514 | 20240411 | 101000 | 191562554000 | 235000 | 235000 | 235000 | 234500 | 1888 |
| 515 | 20240411 | 100900 | 191119571500 | 235000 | 234000 | 235000 | 233500 | 40832 |
| 516 | 20240411 | 100800 | 181539192000 | 234000 | 234000 | 234000 | 233500 | 1141 |
| 517 | 20240411 | 100700 | 181272426000 | 234000 | 233500 | 234000 | 233500 | 1378 |
| 518 | 20240411 | 100600 | 180950504500 | 233500 | 234000 | 234000 | 233000 | 3450 |
| 519 | 20240411 | 100500 | 180144680000 | 234000 | 233500 | 234000 | 233000 | 3471 |
| 520 | 20240411 | 100400 | 179334000500 | 233000 | 232500 | 233500 | 232500 | 2896 |
| 521 | 20240411 | 100300 | 178659093500 | 233000 | 232500 | 233000 | 232500 | 619 |
| 522 | 20240411 | 100200 | 178514948500 | 233000 | 233500 | 233500 | 232500 | 3221 |
| 523 | 20240411 | 100100 | 177764249000 | 233500 | 233000 | 233500 | 232500 | 2694 |
| 524 | 20240411 | 100000 | 177136478500 | 233000 | 233000 | 233000 | 232500 | 3841 |
| 525 | 20240411 | 095900 | 176241674500 | 233500 | 233000 | 233500 | 233000 | 4031 |
| 526 | 20240411 | 095800 | 175302258500 | 233000 | 232000 | 233000 | 232000 | 2835 |
| 527 | 20240411 | 095700 | 174643122500 | 232500 | 232500 | 232500 | 232000 | 337 |
| 528 | 20240411 | 095600 | 174564867500 | 232500 | 232000 | 233000 | 231500 | 7863 |
| 529 | 20240411 | 095500 | 172739340500 | 232000 | 233000 | 233000 | 232000 | 10599 |
| 530 | 20240411 | 095400 | 170277403000 | 233000 | 233000 | 233000 | 232500 | 810 |
| 531 | 20240411 | 095300 | 170088843500 | 232500 | 233000 | 233000 | 232500 | 1038 |
| 532 | 20240411 | 095200 | 169847056000 | 233000 | 232500 | 233000 | 232000 | 2197 |
| 533 | 20240411 | 095100 | 169336189500 | 232500 | 233000 | 233000 | 232000 | 3899 |
| 534 | 20240411 | 095000 | 168429890000 | 233000 | 233500 | 233500 | 232500 | 7217 |
| 535 | 20240411 | 094900 | 166748484500 | 233500 | 233000 | 233500 | 233000 | 1404 |
| 536 | 20240411 | 094800 | 166420673000 | 233500 | 233000 | 233500 | 232500 | 6094 |
| 537 | 20240411 | 094700 | 165000723000 | 233000 | 232000 | 233000 | 232000 | 7149 |
| 538 | 20240411 | 094600 | 163338599000 | 232500 | 232500 | 232500 | 232000 | 742 |
| 539 | 20240411 | 094500 | 163166323000 | 232500 | 232500 | 232500 | 232000 | 487 |
| 540 | 20240411 | 094400 | 163053287000 | 232500 | 232000 | 232500 | 232000 | 749 |
| 541 | 20240411 | 094300 | 162879427000 | 232000 | 232500 | 232500 | 232000 | 1295 |
| 542 | 20240411 | 094200 | 162578547500 | 232500 | 232000 | 233000 | 232000 | 3632 |
| 543 | 20240411 | 094100 | 161734302500 | 232500 | 232000 | 232500 | 231500 | 8351 |
| 544 | 20240411 | 094000 | 159796846000 | 232000 | 232500 | 232500 | 232000 | 8955 |
| 545 | 20240411 | 093900 | 157716114000 | 232000 | 232500 | 233000 | 232000 | 4965 |
| 546 | 20240411 | 093800 | 156562194500 | 233000 | 232500 | 233000 | 232500 | 2893 |
| 547 | 20240411 | 093700 | 155889347500 | 233000 | 233000 | 233500 | 232500 | 11372 |
| 548 | 20240411 | 093600 | 153241173500 | 233500 | 234000 | 234500 | 233000 | 13511 |
| 549 | 20240411 | 093500 | 150082651500 | 234500 | 234000 | 234500 | 234000 | 2787 |
| 550 | 20240411 | 093400 | 149429469500 | 234500 | 234500 | 235000 | 234000 | 12757 |
| 551 | 20240411 | 093300 | 146437670000 | 234000 | 234500 | 235000 | 234000 | 15025 |
| 552 | 20240411 | 093200 | 142913442000 | 234500 | 234500 | 235000 | 234000 | 24642 |
| 553 | 20240411 | 093100 | 137132238500 | 234500 | 234000 | 234500 | 233500 | 19679 |
| 554 | 20240411 | 093000 | 132523068500 | 234000 | 234000 | 234000 | 233000 | 15507 |
| 555 | 20240411 | 092900 | 128900034500 | 234000 | 233000 | 234000 | 232500 | 10746 |
| 556 | 20240411 | 092800 | 126394593500 | 233000 | 234000 | 234500 | 232500 | 27002 |
| 557 | 20240411 | 092700 | 120100034500 | 233500 | 232000 | 234500 | 231500 | 46262 |
| 558 | 20240411 | 092600 | 109322605000 | 232000 | 232000 | 232500 | 231500 | 34967 |
| 559 | 20240411 | 092500 | 101216477500 | 232000 | 230500 | 232000 | 230000 | 18791 |
| 560 | 20240411 | 092400 | 96872852500 | 230500 | 231000 | 231000 | 229500 | 32620 |
| 561 | 20240411 | 092300 | 89360247500 | 230500 | 228500 | 231000 | 228000 | 21106 |
| 562 | 20240411 | 092200 | 84516885000 | 228000 | 229000 | 229000 | 228000 | 12289 |
| 563 | 20240411 | 092100 | 81707872500 | 228500 | 227500 | 229000 | 227000 | 12648 |
| 564 | 20240411 | 092000 | 78822789000 | 227000 | 226500 | 227500 | 226500 | 19654 |
| 565 | 20240411 | 091900 | 74360866000 | 226500 | 226000 | 227000 | 225500 | 12881 |
| 566 | 20240411 | 091800 | 71444103000 | 226000 | 227000 | 227500 | 226000 | 17696 |
| 567 | 20240411 | 091700 | 67430522500 | 227000 | 226500 | 227000 | 226500 | 9366 |
| 568 | 20240411 | 091600 | 65305282000 | 227000 | 225500 | 227000 | 225000 | 8020 |
| 569 | 20240411 | 091500 | 63494635500 | 225500 | 225000 | 225500 | 225000 | 4740 |
| 570 | 20240411 | 091400 | 62427043500 | 225000 | 225000 | 225500 | 224500 | 19301 |
| 571 | 20240411 | 091300 | 58084343500 | 225000 | 225500 | 225500 | 225000 | 10606 |
| 572 | 20240411 | 091200 | 55692858500 | 225000 | 225000 | 225500 | 224500 | 9585 |
| 573 | 20240411 | 091100 | 53534653500 | 225000 | 224000 | 225000 | 224000 | 11255 |
| 574 | 20240411 | 091000 | 51007080500 | 224000 | 223500 | 224000 | 223000 | 34336 |
| 575 | 20240411 | 090900 | 43331891000 | 224000 | 223500 | 224000 | 223500 | 4178 |
| 576 | 20240411 | 090800 | 42396577500 | 224000 | 224000 | 224000 | 223500 | 10923 |
| 577 | 20240411 | 090700 | 39950562000 | 224000 | 223000 | 224000 | 223000 | 11572 |
| 578 | 20240411 | 090600 | 37364317000 | 223500 | 223000 | 224500 | 223000 | 13080 |
| 579 | 20240411 | 090500 | 34440655000 | 223500 | 223500 | 224000 | 222500 | 12780 |
| 580 | 20240411 | 090400 | 31587243000 | 224000 | 223500 | 224000 | 222500 | 15619 |
| 581 | 20240411 | 090300 | 28102027500 | 223500 | 224000 | 224000 | 223000 | 7668 |
| 582 | 20240411 | 090200 | 26387115000 | 224000 | 223000 | 224000 | 222500 | 12391 |
| 583 | 20240411 | 090100 | 23620307500 | 223000 | 221500 | 223500 | 221000 | 21550 |
| 584 | 20240411 | 090000 | 18824353500 | 221000 | 222000 | 222500 | 220000 | 84873 |