35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 184500 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 23385 |
| 3 | 20240402 | 184400 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 4 | 20240402 | 184300 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 5 | 20240402 | 184200 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 6 | 20240402 | 184100 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 7 | 20240402 | 184000 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 8 | 20240402 | 183900 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 9 | 20240402 | 183800 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 10 | 20240402 | 183700 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 11 | 20240402 | 183600 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 12 | 20240402 | 183500 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 13 | 20240402 | 183400 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 14 | 20240402 | 183300 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 15 | 20240402 | 183200 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 16 | 20240402 | 183100 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 17 | 20240402 | 183000 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 18 | 20240402 | 182900 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 19 | 20240402 | 182800 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 20 | 20240402 | 182700 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 21 | 20240402 | 182600 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 22 | 20240402 | 182500 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 23 | 20240402 | 182400 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 24 | 20240402 | 182300 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 25 | 20240402 | 182200 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 26 | 20240402 | 182100 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 27 | 20240402 | 182000 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 28 | 20240402 | 181900 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 29 | 20240402 | 181800 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 30 | 20240402 | 181700 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 31 | 20240402 | 181600 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 32 | 20240402 | 181500 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 23385 |
| 33 | 20240402 | 181400 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 34 | 20240402 | 181300 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 35 | 20240402 | 181200 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 36 | 20240402 | 181100 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 37 | 20240402 | 181000 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 38 | 20240402 | 180900 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 39 | 20240402 | 180800 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 40 | 20240402 | 180700 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 41 | 20240402 | 180600 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 42 | 20240402 | 180500 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 43 | 20240402 | 180400 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 44 | 20240402 | 180300 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 45 | 20240402 | 180200 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 46 | 20240402 | 180100 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 47 | 20240402 | 180000 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 48 | 20240402 | 175900 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 49 | 20240402 | 175800 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 50 | 20240402 | 175700 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 51 | 20240402 | 175600 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 52 | 20240402 | 175500 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 53 | 20240402 | 175400 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 54 | 20240402 | 175300 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 55 | 20240402 | 175200 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 56 | 20240402 | 175100 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 57 | 20240402 | 175000 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 58 | 20240402 | 174900 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 59 | 20240402 | 174800 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 60 | 20240402 | 174700 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 61 | 20240402 | 174600 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 62 | 20240402 | 174500 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 23385 |
| 63 | 20240402 | 174400 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 64 | 20240402 | 174300 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 65 | 20240402 | 174200 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 66 | 20240402 | 174100 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 67 | 20240402 | 174000 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 68 | 20240402 | 173900 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 69 | 20240402 | 173800 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 70 | 20240402 | 173700 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 71 | 20240402 | 173600 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 72 | 20240402 | 173500 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 73 | 20240402 | 173400 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 74 | 20240402 | 173300 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 75 | 20240402 | 173200 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 76 | 20240402 | 173100 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 77 | 20240402 | 173000 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 78 | 20240402 | 172900 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 79 | 20240402 | 172800 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 80 | 20240402 | 172700 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 81 | 20240402 | 172600 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 82 | 20240402 | 172500 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 83 | 20240402 | 172400 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 84 | 20240402 | 172300 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 85 | 20240402 | 172200 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 86 | 20240402 | 172100 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 87 | 20240402 | 172000 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 88 | 20240402 | 171900 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 89 | 20240402 | 171800 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 90 | 20240402 | 171700 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 91 | 20240402 | 171600 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 92 | 20240402 | 171500 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 23385 |
| 93 | 20240402 | 171400 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 94 | 20240402 | 171300 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 95 | 20240402 | 171200 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 96 | 20240402 | 171100 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 97 | 20240402 | 171000 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 98 | 20240402 | 170900 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 99 | 20240402 | 170800 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 100 | 20240402 | 170700 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 101 | 20240402 | 170600 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 102 | 20240402 | 170500 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 103 | 20240402 | 170400 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 104 | 20240402 | 170300 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 105 | 20240402 | 170200 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 106 | 20240402 | 170100 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 107 | 20240402 | 170000 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 108 | 20240402 | 165900 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 109 | 20240402 | 165800 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 110 | 20240402 | 165700 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 111 | 20240402 | 165600 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 112 | 20240402 | 165500 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 113 | 20240402 | 165400 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 114 | 20240402 | 165300 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 115 | 20240402 | 165200 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 116 | 20240402 | 165100 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 117 | 20240402 | 165000 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 118 | 20240402 | 164900 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 119 | 20240402 | 164800 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 120 | 20240402 | 164700 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 121 | 20240402 | 164600 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 122 | 20240402 | 164500 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 23385 |
| 123 | 20240402 | 164400 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 124 | 20240402 | 164300 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 125 | 20240402 | 164200 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 126 | 20240402 | 164100 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 127 | 20240402 | 164000 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 128 | 20240402 | 163900 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 129 | 20240402 | 163800 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 130 | 20240402 | 163700 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 131 | 20240402 | 163600 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 132 | 20240402 | 163500 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 133 | 20240402 | 163400 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 134 | 20240402 | 163300 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 135 | 20240402 | 163200 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 136 | 20240402 | 163100 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 137 | 20240402 | 163000 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 138 | 20240402 | 162900 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 139 | 20240402 | 162800 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 140 | 20240402 | 162700 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 141 | 20240402 | 162600 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 142 | 20240402 | 162500 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 143 | 20240402 | 162400 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 144 | 20240402 | 162300 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 145 | 20240402 | 162200 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 146 | 20240402 | 162100 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 147 | 20240402 | 162000 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 148 | 20240402 | 161900 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 149 | 20240402 | 161800 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 150 | 20240402 | 161700 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 151 | 20240402 | 161600 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 152 | 20240402 | 161500 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 23385 |
| 153 | 20240402 | 161400 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 154 | 20240402 | 161300 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 155 | 20240402 | 161200 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 156 | 20240402 | 161100 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 157 | 20240402 | 161000 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 158 | 20240402 | 160900 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 159 | 20240402 | 160800 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 160 | 20240402 | 160700 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 161 | 20240402 | 160600 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 162 | 20240402 | 160500 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 163 | 20240402 | 160400 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 164 | 20240402 | 160300 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 165 | 20240402 | 160200 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 166 | 20240402 | 160100 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 167 | 20240402 | 160000 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 168 | 20240402 | 155900 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 169 | 20240402 | 155800 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 170 | 20240402 | 155700 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 171 | 20240402 | 155600 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 172 | 20240402 | 155500 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 173 | 20240402 | 155400 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 174 | 20240402 | 155300 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 175 | 20240402 | 155200 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 176 | 20240402 | 155100 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 177 | 20240402 | 155000 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 178 | 20240402 | 154900 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 179 | 20240402 | 154800 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 180 | 20240402 | 154700 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 181 | 20240402 | 154600 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 182 | 20240402 | 154500 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 23385 |
| 183 | 20240402 | 154400 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 184 | 20240402 | 154300 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 185 | 20240402 | 154200 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 186 | 20240402 | 154100 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 187 | 20240402 | 154000 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 188 | 20240402 | 153900 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 189 | 20240402 | 153800 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 190 | 20240402 | 153700 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 191 | 20240402 | 153600 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 192 | 20240402 | 153500 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 193 | 20240402 | 153400 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 194 | 20240402 | 153300 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 195 | 20240402 | 153200 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 196 | 20240402 | 153100 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 197 | 20240402 | 153000 | 166338712500 | 453000 | 453000 | 453000 | 453000 | 23385 |
| 198 | 20240402 | 152900 | 155745307500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 199 | 20240402 | 152800 | 155745307500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 200 | 20240402 | 152700 | 155745307500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 201 | 20240402 | 152600 | 155745307500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 202 | 20240402 | 152500 | 155745307500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 203 | 20240402 | 152400 | 155745307500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 204 | 20240402 | 152300 | 155745307500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 205 | 20240402 | 152200 | 155745307500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 206 | 20240402 | 152100 | 155745307500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 207 | 20240402 | 152000 | 155745307500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 208 | 20240402 | 151900 | 155745307500 | 453000 | 454000 | 454500 | 453000 | 1791 |
| 209 | 20240402 | 151800 | 154933342000 | 454000 | 453500 | 454500 | 452500 | 3800 |
| 210 | 20240402 | 151700 | 153209495500 | 453000 | 453500 | 453500 | 453000 | 2377 |
| 211 | 20240402 | 151600 | 152132467500 | 453500 | 454000 | 454000 | 453000 | 3054 |
| 212 | 20240402 | 151500 | 150747431000 | 454000 | 454500 | 454500 | 453500 | 3399 |
| 213 | 20240402 | 151400 | 149204312500 | 454000 | 454500 | 454500 | 454000 | 1462 |
| 214 | 20240402 | 151300 | 148540538500 | 454000 | 454500 | 454500 | 454000 | 1040 |
| 215 | 20240402 | 151200 | 148068254000 | 454500 | 454500 | 454500 | 454000 | 719 |
| 216 | 20240402 | 151100 | 147741733000 | 454000 | 454000 | 454500 | 454000 | 685 |
| 217 | 20240402 | 151000 | 147430515000 | 454000 | 454500 | 454500 | 454000 | 506 |
| 218 | 20240402 | 150900 | 147200653500 | 454500 | 454500 | 454500 | 454000 | 303 |
| 219 | 20240402 | 150800 | 147062967000 | 454500 | 454500 | 455000 | 454000 | 1227 |
| 220 | 20240402 | 150700 | 146505208000 | 454500 | 454500 | 455000 | 454500 | 441 |
| 221 | 20240402 | 150600 | 146304759000 | 454500 | 455000 | 455000 | 454500 | 745 |
| 222 | 20240402 | 150500 | 145966097500 | 454500 | 454500 | 455000 | 454500 | 98 |
| 223 | 20240402 | 150400 | 145921542500 | 455000 | 455000 | 455000 | 454500 | 735 |
| 224 | 20240402 | 150300 | 145587228500 | 454500 | 455000 | 455500 | 454500 | 175 |
| 225 | 20240402 | 150200 | 145507634500 | 455000 | 455500 | 455500 | 455000 | 787 |
| 226 | 20240402 | 150100 | 145149541000 | 455000 | 454500 | 455500 | 454000 | 1508 |
| 227 | 20240402 | 150000 | 144463949500 | 454000 | 454500 | 454500 | 454000 | 198 |
| 228 | 20240402 | 145900 | 144374011000 | 454500 | 454500 | 455000 | 454500 | 1928 |
| 229 | 20240402 | 145800 | 143497692500 | 454500 | 454500 | 455000 | 454500 | 446 |
| 230 | 20240402 | 145700 | 143294824500 | 454500 | 455000 | 455500 | 454500 | 824 |
| 231 | 20240402 | 145600 | 142919936000 | 455500 | 454500 | 455500 | 454500 | 582 |
| 232 | 20240402 | 145500 | 142655114500 | 455000 | 454000 | 455000 | 454000 | 1350 |
| 233 | 20240402 | 145400 | 142041378500 | 454500 | 454500 | 454500 | 454000 | 245 |
| 234 | 20240402 | 145300 | 141930144000 | 454000 | 454500 | 455000 | 454000 | 863 |
| 235 | 20240402 | 145200 | 141538039500 | 454500 | 454500 | 455000 | 454500 | 187 |
| 236 | 20240402 | 145100 | 141453041000 | 454500 | 454500 | 455000 | 454500 | 279 |
| 237 | 20240402 | 145000 | 141326222500 | 454500 | 454000 | 455000 | 453000 | 2612 |
| 238 | 20240402 | 144900 | 140140006000 | 454000 | 453500 | 454000 | 453500 | 646 |
| 239 | 20240402 | 144800 | 139847039500 | 453500 | 454500 | 454500 | 453500 | 3203 |
| 240 | 20240402 | 144700 | 138392937000 | 454500 | 454500 | 455000 | 454000 | 794 |
| 241 | 20240402 | 144600 | 138032128000 | 455000 | 454500 | 455000 | 454500 | 132 |
| 242 | 20240402 | 144500 | 137972119000 | 454500 | 455000 | 455000 | 454500 | 849 |
| 243 | 20240402 | 144400 | 137585903000 | 455000 | 455000 | 455500 | 455000 | 228 |
| 244 | 20240402 | 144300 | 137482147500 | 455500 | 456000 | 456000 | 455000 | 1564 |
| 245 | 20240402 | 144200 | 136770191500 | 456000 | 456000 | 456000 | 455500 | 199 |
| 246 | 20240402 | 144100 | 136679533500 | 455500 | 455500 | 456000 | 455500 | 186 |
| 247 | 20240402 | 144000 | 136594747000 | 455500 | 455500 | 456000 | 455000 | 1393 |
| 248 | 20240402 | 143900 | 135960271000 | 455000 | 454500 | 455500 | 454500 | 1533 |
| 249 | 20240402 | 143800 | 135262906500 | 454500 | 454000 | 455000 | 454000 | 949 |
| 250 | 20240402 | 143700 | 134831585000 | 454500 | 454500 | 454500 | 454000 | 171 |
| 251 | 20240402 | 143600 | 134753931500 | 454500 | 454000 | 454500 | 454000 | 174 |
| 252 | 20240402 | 143500 | 134674921000 | 454500 | 454000 | 454500 | 454000 | 316 |
| 253 | 20240402 | 143400 | 134531373500 | 454000 | 454500 | 454500 | 454000 | 557 |
| 254 | 20240402 | 143300 | 134278463500 | 454500 | 455000 | 455000 | 454000 | 806 |
| 255 | 20240402 | 143200 | 133912335000 | 454500 | 454500 | 455000 | 454500 | 570 |
| 256 | 20240402 | 143100 | 133653238000 | 455000 | 454500 | 455000 | 454500 | 251 |
| 257 | 20240402 | 143000 | 133539116500 | 454500 | 455000 | 455000 | 454500 | 590 |
| 258 | 20240402 | 142900 | 133270921000 | 454500 | 454500 | 455000 | 454500 | 1020 |
| 259 | 20240402 | 142800 | 132807307000 | 455000 | 454500 | 455000 | 454500 | 126 |
| 260 | 20240402 | 142700 | 132750012000 | 454500 | 454500 | 455000 | 454000 | 1168 |
| 261 | 20240402 | 142600 | 132219166000 | 454000 | 454500 | 454500 | 454000 | 201 |
| 262 | 20240402 | 142500 | 132127889500 | 454500 | 454000 | 454500 | 454000 | 188 |
| 263 | 20240402 | 142400 | 132042500500 | 454500 | 454500 | 454500 | 454000 | 207 |
| 264 | 20240402 | 142300 | 131948492500 | 454500 | 453500 | 454500 | 453500 | 974 |
| 265 | 20240402 | 142200 | 131506383000 | 454000 | 453000 | 454000 | 452500 | 1985 |
| 266 | 20240402 | 142100 | 130607142000 | 453000 | 454000 | 454500 | 452500 | 11625 |
| 267 | 20240402 | 142000 | 125336325000 | 454000 | 454500 | 455000 | 454000 | 1054 |
| 268 | 20240402 | 141900 | 124857331000 | 454500 | 455500 | 455500 | 454500 | 2282 |
| 269 | 20240402 | 141800 | 123819497500 | 455000 | 455000 | 455500 | 455000 | 208 |
| 270 | 20240402 | 141700 | 123724841500 | 455000 | 455000 | 455500 | 455000 | 165 |
| 271 | 20240402 | 141600 | 123649739000 | 455000 | 455000 | 455500 | 455000 | 207 |
| 272 | 20240402 | 141500 | 123555541000 | 455000 | 455500 | 455500 | 455000 | 395 |
| 273 | 20240402 | 141400 | 123375781500 | 455000 | 455000 | 455500 | 455000 | 240 |
| 274 | 20240402 | 141300 | 123266530500 | 455500 | 455500 | 455500 | 455000 | 252 |
| 275 | 20240402 | 141200 | 123151821000 | 455000 | 455500 | 455500 | 455000 | 392 |
| 276 | 20240402 | 141100 | 122973432000 | 455000 | 455500 | 456000 | 455000 | 460 |
| 277 | 20240402 | 141000 | 122763895000 | 456000 | 456000 | 456000 | 455500 | 210 |
| 278 | 20240402 | 140900 | 122668222000 | 455500 | 456000 | 456000 | 455500 | 233 |
| 279 | 20240402 | 140800 | 122562055500 | 455500 | 456000 | 456000 | 455500 | 359 |
| 280 | 20240402 | 140700 | 122398488000 | 456000 | 455000 | 456000 | 455000 | 241 |
| 281 | 20240402 | 140600 | 122288673000 | 455500 | 455000 | 455500 | 454500 | 3135 |
| 282 | 20240402 | 140500 | 120862203500 | 455500 | 455000 | 455500 | 455000 | 437 |
| 283 | 20240402 | 140400 | 120663338000 | 455000 | 455500 | 455500 | 455000 | 383 |
| 284 | 20240402 | 140300 | 120489017500 | 455000 | 455500 | 455500 | 455000 | 360 |
| 285 | 20240402 | 140200 | 120325163500 | 455000 | 455000 | 455500 | 455000 | 249 |
| 286 | 20240402 | 140100 | 120211831500 | 455000 | 456000 | 456500 | 455000 | 1927 |
| 287 | 20240402 | 140000 | 119333837500 | 456000 | 456500 | 456500 | 456000 | 142 |
| 288 | 20240402 | 135900 | 119269067500 | 456000 | 457000 | 457000 | 456000 | 536 |
| 289 | 20240402 | 135800 | 119024384000 | 456500 | 456500 | 457000 | 456500 | 87 |
| 290 | 20240402 | 135700 | 118984657000 | 456500 | 456500 | 457000 | 456500 | 136 |
| 291 | 20240402 | 135600 | 118922550000 | 456500 | 457000 | 457000 | 456500 | 103 |
| 292 | 20240402 | 135500 | 118875514000 | 456500 | 456000 | 456500 | 456000 | 337 |
| 293 | 20240402 | 135400 | 118721692500 | 456500 | 456500 | 456500 | 456000 | 385 |
| 294 | 20240402 | 135300 | 118545978000 | 456000 | 456000 | 456500 | 456000 | 155 |
| 295 | 20240402 | 135200 | 118475290000 | 456500 | 457000 | 457000 | 456000 | 361 |
| 296 | 20240402 | 135100 | 118310502000 | 456500 | 457500 | 457500 | 456500 | 657 |
| 297 | 20240402 | 135000 | 118010226500 | 457000 | 457500 | 457500 | 457000 | 278 |
| 298 | 20240402 | 134900 | 117883173500 | 457000 | 457500 | 457500 | 457000 | 197 |
| 299 | 20240402 | 134800 | 117793073500 | 457000 | 456500 | 457500 | 456500 | 618 |
| 300 | 20240402 | 134700 | 117510509000 | 457000 | 456500 | 457000 | 456500 | 180 |
| 301 | 20240402 | 134600 | 117428324000 | 456500 | 456000 | 457000 | 456000 | 424 |
| 302 | 20240402 | 134500 | 117234779000 | 456000 | 456500 | 456500 | 456000 | 122 |
| 303 | 20240402 | 134400 | 117179115500 | 456500 | 456000 | 457000 | 456000 | 1173 |
| 304 | 20240402 | 134300 | 116643556500 | 456000 | 456500 | 456500 | 456000 | 389 |
| 305 | 20240402 | 134200 | 116466159000 | 456000 | 456500 | 456500 | 456000 | 290 |
| 306 | 20240402 | 134100 | 116333787500 | 456500 | 454500 | 456500 | 454500 | 1418 |
| 307 | 20240402 | 134000 | 115687957500 | 455000 | 454500 | 455000 | 454500 | 236 |
| 308 | 20240402 | 133900 | 115580626000 | 455000 | 455000 | 455000 | 454500 | 114 |
| 309 | 20240402 | 133800 | 115528799000 | 454500 | 454500 | 455000 | 454500 | 99 |
| 310 | 20240402 | 133700 | 115483782500 | 455000 | 454500 | 455000 | 454500 | 174 |
| 311 | 20240402 | 133600 | 115404674000 | 454500 | 455000 | 455000 | 454500 | 98 |
| 312 | 20240402 | 133500 | 115360109000 | 454500 | 454500 | 455000 | 454500 | 381 |
| 313 | 20240402 | 133400 | 115186800500 | 455000 | 455000 | 455000 | 454500 | 199 |
| 314 | 20240402 | 133300 | 115096331000 | 454500 | 455000 | 455000 | 454500 | 152 |
| 315 | 20240402 | 133200 | 115027230500 | 454500 | 455000 | 455000 | 454500 | 364 |
| 316 | 20240402 | 133100 | 114861670500 | 455000 | 455000 | 455500 | 455000 | 1979 |
| 317 | 20240402 | 133000 | 113961211500 | 455000 | 455500 | 455500 | 455000 | 201 |
| 318 | 20240402 | 132900 | 113869741000 | 455000 | 455000 | 455500 | 455000 | 299 |
| 319 | 20240402 | 132800 | 113733651000 | 455000 | 455500 | 455500 | 455000 | 91 |
| 320 | 20240402 | 132700 | 113692239500 | 455500 | 455000 | 455500 | 455000 | 263 |
| 321 | 20240402 | 132600 | 113572544000 | 455000 | 455500 | 456000 | 455000 | 954 |
| 322 | 20240402 | 132500 | 113138022500 | 455500 | 456000 | 456000 | 455500 | 203 |
| 323 | 20240402 | 132400 | 113045518500 | 456000 | 455500 | 456000 | 455500 | 98 |
| 324 | 20240402 | 132300 | 113000856000 | 455500 | 456000 | 456000 | 455500 | 119 |
| 325 | 20240402 | 132200 | 112946630500 | 456000 | 456000 | 456000 | 455500 | 107 |
| 326 | 20240402 | 132100 | 112897876500 | 455500 | 455500 | 456000 | 455000 | 233 |
| 327 | 20240402 | 132000 | 112791749000 | 455000 | 456000 | 456000 | 455000 | 142 |
| 328 | 20240402 | 131900 | 112727068500 | 455500 | 455500 | 456000 | 455500 | 505 |
| 329 | 20240402 | 131800 | 112497037000 | 456000 | 455500 | 456500 | 455500 | 1197 |
| 330 | 20240402 | 131700 | 111951354000 | 456000 | 455500 | 456000 | 455500 | 110 |
| 331 | 20240402 | 131600 | 111901238500 | 455500 | 456000 | 456000 | 455500 | 1336 |
| 332 | 20240402 | 131500 | 111292288000 | 456500 | 457000 | 457000 | 456000 | 531 |
| 333 | 20240402 | 131400 | 111049995000 | 457000 | 457000 | 457000 | 456500 | 86 |
| 334 | 20240402 | 131300 | 111010716000 | 457000 | 456500 | 457000 | 456500 | 174 |
| 335 | 20240402 | 131200 | 110931272500 | 457000 | 457500 | 457500 | 456500 | 452 |
| 336 | 20240402 | 131100 | 110724717000 | 457500 | 457500 | 457500 | 457000 | 245 |
| 337 | 20240402 | 131000 | 110612737500 | 457000 | 457500 | 457500 | 457000 | 147 |
| 338 | 20240402 | 130900 | 110545551000 | 457000 | 457500 | 457500 | 457000 | 91 |
| 339 | 20240402 | 130800 | 110503948000 | 457500 | 457000 | 457500 | 457000 | 168 |
| 340 | 20240402 | 130700 | 110427150500 | 457000 | 457500 | 457500 | 457000 | 222 |
| 341 | 20240402 | 130600 | 110325611500 | 457000 | 457500 | 457500 | 457000 | 190 |
| 342 | 20240402 | 130500 | 110238759000 | 457500 | 457000 | 457500 | 457000 | 656 |
| 343 | 20240402 | 130400 | 109938908500 | 457000 | 457000 | 457500 | 457000 | 269 |
| 344 | 20240402 | 130300 | 109815967500 | 457000 | 457500 | 457500 | 457000 | 76 |
| 345 | 20240402 | 130200 | 109781233500 | 457500 | 457500 | 457500 | 457000 | 164 |
| 346 | 20240402 | 130100 | 109706246500 | 457000 | 457000 | 457500 | 457000 | 232 |
| 347 | 20240402 | 130000 | 109600221000 | 457500 | 457500 | 457500 | 457000 | 176 |
| 348 | 20240402 | 125900 | 109519713000 | 457500 | 457000 | 457500 | 457000 | 315 |
| 349 | 20240402 | 125800 | 109375685500 | 457000 | 457000 | 457500 | 457000 | 330 |
| 350 | 20240402 | 125700 | 109224821500 | 457000 | 456000 | 457500 | 456000 | 2222 |
| 351 | 20240402 | 125600 | 108210335500 | 456500 | 456500 | 457000 | 456000 | 469 |
| 352 | 20240402 | 125500 | 107996238000 | 456500 | 455500 | 456500 | 455500 | 383 |
| 353 | 20240402 | 125400 | 107821589500 | 456000 | 455500 | 456000 | 455500 | 819 |
| 354 | 20240402 | 125300 | 107448182500 | 455500 | 456000 | 456000 | 455500 | 348 |
| 355 | 20240402 | 125200 | 107289564000 | 456000 | 455500 | 456500 | 455500 | 92 |
| 356 | 20240402 | 125100 | 107247603000 | 455500 | 456000 | 456500 | 455500 | 381 |
| 357 | 20240402 | 125000 | 107073862500 | 456000 | 456000 | 457000 | 456000 | 1609 |
| 358 | 20240402 | 124900 | 106339939000 | 456000 | 456000 | 456500 | 456000 | 911 |
| 359 | 20240402 | 124800 | 105924442000 | 456000 | 456000 | 456500 | 456000 | 313 |
| 360 | 20240402 | 124700 | 105781712500 | 456000 | 456000 | 456500 | 456000 | 134 |
| 361 | 20240402 | 124600 | 105720605500 | 456500 | 456500 | 456500 | 456000 | 705 |
| 362 | 20240402 | 124500 | 105399118500 | 456000 | 457000 | 457000 | 456000 | 1135 |
| 363 | 20240402 | 124400 | 104881026000 | 456500 | 457000 | 457000 | 456500 | 380 |
| 364 | 20240402 | 124300 | 104707551000 | 456500 | 456500 | 457000 | 456500 | 155 |
| 365 | 20240402 | 124200 | 104636745500 | 456500 | 457000 | 457000 | 456500 | 206 |
| 366 | 20240402 | 124100 | 104542698000 | 456500 | 457000 | 457000 | 456500 | 263 |
| 367 | 20240402 | 124000 | 104422632500 | 456500 | 456500 | 457000 | 456500 | 110 |
| 368 | 20240402 | 123900 | 104372412000 | 456500 | 457000 | 457000 | 456500 | 86 |
| 369 | 20240402 | 123800 | 104333143500 | 457000 | 456500 | 457000 | 456500 | 508 |
| 370 | 20240402 | 123700 | 104101220500 | 456500 | 456500 | 457000 | 456500 | 205 |
| 371 | 20240402 | 123600 | 104007634000 | 457000 | 457000 | 457000 | 456500 | 89 |
| 372 | 20240402 | 123500 | 103966978500 | 456500 | 456500 | 457000 | 456500 | 88 |
| 373 | 20240402 | 123400 | 103926798500 | 457000 | 457000 | 457000 | 456500 | 96 |
| 374 | 20240402 | 123300 | 103882939500 | 457000 | 457000 | 457500 | 456500 | 790 |
| 375 | 20240402 | 123200 | 103522007500 | 457000 | 457500 | 457500 | 457000 | 633 |
| 376 | 20240402 | 123100 | 103232722500 | 457500 | 457500 | 457500 | 457000 | 134 |
| 377 | 20240402 | 123000 | 103171467500 | 457500 | 457000 | 457500 | 457000 | 212 |
| 378 | 20240402 | 122900 | 103074539000 | 457000 | 457000 | 457500 | 457000 | 45 |
| 379 | 20240402 | 122800 | 103053965000 | 457000 | 457000 | 457500 | 457000 | 57 |
| 380 | 20240402 | 122700 | 103027897000 | 457500 | 457500 | 458000 | 457500 | 390 |
| 381 | 20240402 | 122600 | 102849450000 | 458000 | 458000 | 458000 | 457500 | 76 |
| 382 | 20240402 | 122500 | 102814676500 | 457500 | 458000 | 458000 | 457500 | 805 |
| 383 | 20240402 | 122400 | 102446366500 | 457500 | 457500 | 458000 | 457500 | 178 |
| 384 | 20240402 | 122300 | 102364908500 | 458000 | 458000 | 458000 | 457500 | 108 |
| 385 | 20240402 | 122200 | 102315455000 | 457500 | 458000 | 458000 | 457500 | 54 |
| 386 | 20240402 | 122100 | 102290742500 | 458000 | 458000 | 458000 | 457500 | 102 |
| 387 | 20240402 | 122000 | 102244059500 | 458000 | 458000 | 458000 | 457500 | 188 |
| 388 | 20240402 | 121900 | 102157992500 | 457500 | 456500 | 457500 | 456500 | 420 |
| 389 | 20240402 | 121800 | 101965942500 | 457000 | 456500 | 457000 | 456500 | 464 |
| 390 | 20240402 | 121700 | 101753907000 | 457000 | 457000 | 457000 | 456500 | 85 |
| 391 | 20240402 | 121600 | 101715080000 | 456500 | 457000 | 457000 | 456500 | 96 |
| 392 | 20240402 | 121500 | 101671227500 | 457000 | 456500 | 457000 | 456500 | 239 |
| 393 | 20240402 | 121400 | 101562027000 | 456500 | 457000 | 457000 | 456500 | 104 |
| 394 | 20240402 | 121300 | 101514528000 | 457000 | 456500 | 457000 | 456500 | 137 |
| 395 | 20240402 | 121200 | 101451966500 | 457000 | 456500 | 457000 | 456500 | 102 |
| 396 | 20240402 | 121100 | 101405363500 | 456500 | 456500 | 457000 | 456500 | 41 |
| 397 | 20240402 | 121000 | 101386639500 | 457000 | 456500 | 457000 | 456500 | 72 |
| 398 | 20240402 | 120900 | 101353754000 | 456500 | 456500 | 457000 | 456000 | 666 |
| 399 | 20240402 | 120800 | 101049767000 | 456500 | 455500 | 457000 | 455500 | 797 |
| 400 | 20240402 | 120700 | 100686133500 | 455500 | 456000 | 456000 | 455500 | 38 |
| 401 | 20240402 | 120600 | 100668818500 | 455500 | 455500 | 456000 | 455500 | 246 |
| 402 | 20240402 | 120500 | 100556757000 | 455500 | 456000 | 456500 | 455500 | 684 |
| 403 | 20240402 | 120400 | 100244924000 | 456500 | 457000 | 457000 | 456000 | 240 |
| 404 | 20240402 | 120300 | 100135325000 | 456500 | 456500 | 457000 | 456000 | 257 |
| 405 | 20240402 | 120200 | 100018032000 | 456500 | 456500 | 457000 | 456000 | 692 |
| 406 | 20240402 | 120100 | 99702314000 | 457000 | 456500 | 457000 | 456000 | 832 |
| 407 | 20240402 | 120000 | 99322543500 | 456500 | 457000 | 457000 | 456500 | 176 |
| 408 | 20240402 | 115900 | 99242193500 | 457000 | 456500 | 457000 | 456500 | 129 |
| 409 | 20240402 | 115800 | 99183301000 | 457000 | 457500 | 458000 | 456500 | 768 |
| 410 | 20240402 | 115700 | 98832241500 | 458000 | 458000 | 458500 | 457500 | 418 |
| 411 | 20240402 | 115600 | 98640821500 | 458000 | 458000 | 458500 | 458000 | 185 |
| 412 | 20240402 | 115500 | 98556091000 | 458000 | 458500 | 458500 | 458000 | 386 |
| 413 | 20240402 | 115400 | 98379291000 | 458500 | 458000 | 458500 | 458000 | 207 |
| 414 | 20240402 | 115300 | 98284477000 | 458500 | 458000 | 458500 | 458000 | 102 |
| 415 | 20240402 | 115200 | 98237726500 | 458000 | 458000 | 458500 | 458000 | 442 |
| 416 | 20240402 | 115100 | 98035274000 | 458500 | 458000 | 458500 | 457000 | 1459 |
| 417 | 20240402 | 115000 | 97367773500 | 458000 | 458000 | 458500 | 458000 | 92 |
| 418 | 20240402 | 114900 | 97325632500 | 458000 | 458000 | 458500 | 458000 | 341 |
| 419 | 20240402 | 114800 | 97169453000 | 458500 | 458500 | 458500 | 458000 | 503 |
| 420 | 20240402 | 114700 | 96938928000 | 458500 | 458500 | 459000 | 458500 | 79 |
| 421 | 20240402 | 114600 | 96902693000 | 459000 | 459500 | 459500 | 458500 | 491 |
| 422 | 20240402 | 114500 | 96677294500 | 459000 | 459500 | 460000 | 459000 | 560 |
| 423 | 20240402 | 114400 | 96420047500 | 459500 | 459000 | 459500 | 459000 | 620 |
| 424 | 20240402 | 114300 | 96135184000 | 459000 | 459000 | 459500 | 459000 | 494 |
| 425 | 20240402 | 114200 | 95908210500 | 459500 | 459000 | 459500 | 458500 | 902 |
| 426 | 20240402 | 114100 | 95494043000 | 458500 | 458500 | 459000 | 458000 | 230 |
| 427 | 20240402 | 114000 | 95388580500 | 458000 | 458500 | 458500 | 458000 | 161 |
| 428 | 20240402 | 113900 | 95314784000 | 458500 | 458500 | 459000 | 458000 | 755 |
| 429 | 20240402 | 113800 | 94968792000 | 458500 | 459000 | 459000 | 458000 | 1614 |
| 430 | 20240402 | 113700 | 94228610000 | 459000 | 459000 | 459000 | 458500 | 514 |
| 431 | 20240402 | 113600 | 93992727000 | 459000 | 458500 | 459000 | 458500 | 438 |
| 432 | 20240402 | 113500 | 93791828000 | 458500 | 458000 | 458500 | 458000 | 334 |
| 433 | 20240402 | 113400 | 93638761000 | 458000 | 457500 | 458000 | 457500 | 562 |
| 434 | 20240402 | 113300 | 93381381500 | 457500 | 457500 | 458000 | 457000 | 787 |
| 435 | 20240402 | 113200 | 93021301000 | 457000 | 457000 | 457500 | 457000 | 197 |
| 436 | 20240402 | 113100 | 92931265000 | 457000 | 457000 | 457500 | 457000 | 87 |
| 437 | 20240402 | 113000 | 92891492500 | 457000 | 457000 | 457500 | 457000 | 721 |
| 438 | 20240402 | 112900 | 92561946500 | 457500 | 457500 | 457500 | 457000 | 181 |
| 439 | 20240402 | 112800 | 92479154500 | 457000 | 456500 | 457000 | 456500 | 569 |
| 440 | 20240402 | 112700 | 92219136000 | 457000 | 456500 | 457000 | 456000 | 238 |
| 441 | 20240402 | 112600 | 92110487000 | 456500 | 456000 | 457000 | 456000 | 943 |
| 442 | 20240402 | 112500 | 91679917000 | 456500 | 456000 | 456500 | 455500 | 668 |
| 443 | 20240402 | 112400 | 91375332500 | 455500 | 455000 | 456000 | 455000 | 488 |
| 444 | 20240402 | 112300 | 91153050500 | 455500 | 455000 | 455500 | 455000 | 284 |
| 445 | 20240402 | 112200 | 91023801000 | 455000 | 455500 | 455500 | 455000 | 140 |
| 446 | 20240402 | 112100 | 90960061000 | 455500 | 455500 | 455500 | 455000 | 114 |
| 447 | 20240402 | 112000 | 90908159000 | 455500 | 455000 | 455500 | 455000 | 101 |
| 448 | 20240402 | 111900 | 90862180000 | 455500 | 455000 | 455500 | 454500 | 629 |
| 449 | 20240402 | 111800 | 90575993000 | 455000 | 455500 | 455500 | 454500 | 476 |
| 450 | 20240402 | 111700 | 90359618500 | 455000 | 454500 | 455000 | 454500 | 369 |
| 451 | 20240402 | 111600 | 90191784000 | 454500 | 454500 | 455000 | 454500 | 944 |
| 452 | 20240402 | 111500 | 89762322500 | 454500 | 455000 | 455000 | 454500 | 391 |
| 453 | 20240402 | 111400 | 89584604000 | 454500 | 455000 | 455000 | 454500 | 1093 |
| 454 | 20240402 | 111300 | 89087822000 | 455000 | 454500 | 455000 | 454500 | 236 |
| 455 | 20240402 | 111200 | 88980529000 | 454500 | 455000 | 455000 | 454500 | 239 |
| 456 | 20240402 | 111100 | 88871864000 | 454500 | 455000 | 455000 | 454500 | 215 |
| 457 | 20240402 | 111000 | 88774136500 | 455000 | 455000 | 455500 | 454500 | 404 |
| 458 | 20240402 | 110900 | 88590305000 | 455500 | 455500 | 455500 | 455000 | 882 |
| 459 | 20240402 | 110800 | 88188981500 | 455000 | 455500 | 455500 | 455000 | 446 |
| 460 | 20240402 | 110700 | 87986041000 | 455000 | 455000 | 455500 | 455000 | 127 |
| 461 | 20240402 | 110600 | 87928231500 | 455500 | 455000 | 455500 | 455000 | 165 |
| 462 | 20240402 | 110500 | 87853117500 | 455000 | 455500 | 455500 | 455000 | 185 |
| 463 | 20240402 | 110400 | 87768871000 | 455500 | 455500 | 456000 | 455000 | 350 |
| 464 | 20240402 | 110300 | 87609481000 | 455500 | 456000 | 456000 | 455500 | 693 |
| 465 | 20240402 | 110200 | 87293766000 | 455500 | 456000 | 456000 | 455500 | 161 |
| 466 | 20240402 | 110100 | 87220417500 | 455500 | 455500 | 456000 | 455500 | 191 |
| 467 | 20240402 | 110000 | 87133412500 | 455500 | 455000 | 456000 | 455000 | 664 |
| 468 | 20240402 | 105900 | 86830965000 | 455000 | 455000 | 455500 | 454500 | 223 |
| 469 | 20240402 | 105800 | 86729524500 | 455000 | 454500 | 455000 | 454500 | 127 |
| 470 | 20240402 | 105700 | 86671750000 | 454500 | 455500 | 456000 | 454500 | 1535 |
| 471 | 20240402 | 105600 | 85973141500 | 455500 | 456000 | 456000 | 455500 | 281 |
| 472 | 20240402 | 105500 | 85845115000 | 455500 | 455500 | 456000 | 455500 | 134 |
| 473 | 20240402 | 105400 | 85784047500 | 456000 | 455000 | 456000 | 455000 | 405 |
| 474 | 20240402 | 105300 | 85599630000 | 455000 | 455000 | 455500 | 454500 | 359 |
| 475 | 20240402 | 105200 | 85436312000 | 454500 | 454500 | 455000 | 454500 | 226 |
| 476 | 20240402 | 105100 | 85333523000 | 454500 | 455000 | 455500 | 454500 | 657 |
| 477 | 20240402 | 105000 | 85034609500 | 455000 | 455000 | 456000 | 455000 | 661 |
| 478 | 20240402 | 104900 | 84733613500 | 455000 | 455000 | 455500 | 455000 | 165 |
| 479 | 20240402 | 104800 | 84658521500 | 455000 | 455000 | 455500 | 455000 | 110 |
| 480 | 20240402 | 104700 | 84608463000 | 455000 | 455500 | 456000 | 455000 | 557 |
| 481 | 20240402 | 104600 | 84354976500 | 455500 | 455500 | 456000 | 455000 | 100 |
| 482 | 20240402 | 104500 | 84309414000 | 456000 | 454500 | 456500 | 454500 | 1161 |
| 483 | 20240402 | 104400 | 83780512500 | 454500 | 455000 | 455000 | 454500 | 94 |
| 484 | 20240402 | 104300 | 83737768500 | 455000 | 454500 | 455000 | 454500 | 271 |
| 485 | 20240402 | 104200 | 83614519500 | 454500 | 454500 | 455000 | 454500 | 247 |
| 486 | 20240402 | 104100 | 83502243500 | 454500 | 454500 | 455500 | 454500 | 533 |
| 487 | 20240402 | 104000 | 83259958500 | 454500 | 455500 | 455500 | 454500 | 641 |
| 488 | 20240402 | 103900 | 82968250500 | 455000 | 455000 | 455500 | 454500 | 249 |
| 489 | 20240402 | 103800 | 82854927500 | 455000 | 455500 | 455500 | 455000 | 808 |
| 490 | 20240402 | 103700 | 82487249500 | 455500 | 455000 | 455500 | 455000 | 597 |
| 491 | 20240402 | 103600 | 82215460500 | 455500 | 455000 | 455500 | 455000 | 395 |
| 492 | 20240402 | 103500 | 82035566500 | 455500 | 455500 | 456000 | 455000 | 969 |
| 493 | 20240402 | 103400 | 81594140500 | 455500 | 455500 | 456000 | 455000 | 470 |
| 494 | 20240402 | 103300 | 81380063500 | 455500 | 454000 | 455500 | 454000 | 744 |
| 495 | 20240402 | 103200 | 81041876000 | 454000 | 454500 | 454500 | 454000 | 383 |
| 496 | 20240402 | 103100 | 80867975000 | 454500 | 454500 | 454500 | 454000 | 172 |
| 497 | 20240402 | 103000 | 80789857000 | 454500 | 454000 | 454500 | 454000 | 463 |
| 498 | 20240402 | 102900 | 80579605000 | 454500 | 454000 | 454500 | 453500 | 2738 |
| 499 | 20240402 | 102800 | 79336628000 | 454000 | 455000 | 455000 | 454000 | 430 |
| 500 | 20240402 | 102700 | 79141202000 | 454500 | 455000 | 455000 | 454500 | 746 |
| 501 | 20240402 | 102600 | 78801924500 | 455000 | 454500 | 455500 | 454500 | 1083 |
| 502 | 20240402 | 102500 | 78309272000 | 454500 | 454000 | 454500 | 454000 | 595 |
| 503 | 20240402 | 102400 | 78038913000 | 454000 | 454500 | 454500 | 454000 | 647 |
| 504 | 20240402 | 102300 | 77745114000 | 455000 | 454500 | 455000 | 454000 | 1972 |
| 505 | 20240402 | 102200 | 76849329500 | 455000 | 454000 | 455000 | 453500 | 2069 |
| 506 | 20240402 | 102100 | 75909580500 | 454000 | 455000 | 455000 | 453500 | 2074 |
| 507 | 20240402 | 102000 | 74967689500 | 455000 | 455000 | 455500 | 454500 | 782 |
| 508 | 20240402 | 101900 | 74612007500 | 455000 | 455500 | 456000 | 454500 | 1395 |
| 509 | 20240402 | 101800 | 73977195500 | 455500 | 455000 | 456500 | 455000 | 1218 |
| 510 | 20240402 | 101700 | 73422364500 | 455000 | 455500 | 456000 | 455000 | 350 |
| 511 | 20240402 | 101600 | 73262939000 | 455500 | 455000 | 456000 | 454500 | 1176 |
| 512 | 20240402 | 101500 | 72727960000 | 455000 | 455500 | 455500 | 454500 | 2398 |
| 513 | 20240402 | 101400 | 71636719000 | 455500 | 456000 | 456500 | 455500 | 2855 |
| 514 | 20240402 | 101300 | 70335862000 | 456000 | 456500 | 456500 | 455500 | 1671 |
| 515 | 20240402 | 101200 | 69573856500 | 456500 | 457000 | 457000 | 456500 | 792 |
| 516 | 20240402 | 101100 | 69212287000 | 457000 | 457000 | 457500 | 456500 | 753 |
| 517 | 20240402 | 101000 | 68868250500 | 457000 | 457000 | 457500 | 457000 | 96 |
| 518 | 20240402 | 100900 | 68824364000 | 457000 | 457000 | 457500 | 456500 | 416 |
| 519 | 20240402 | 100800 | 68634289500 | 457000 | 457500 | 457500 | 456500 | 598 |
| 520 | 20240402 | 100700 | 68361000000 | 457500 | 457000 | 458500 | 456500 | 1552 |
| 521 | 20240402 | 100600 | 67651186500 | 456500 | 457500 | 457500 | 456500 | 301 |
| 522 | 20240402 | 100500 | 67513647000 | 457000 | 457000 | 457500 | 457000 | 899 |
| 523 | 20240402 | 100400 | 67102770000 | 457000 | 457000 | 457500 | 457000 | 876 |
| 524 | 20240402 | 100300 | 66702275000 | 457000 | 457500 | 458000 | 457000 | 1665 |
| 525 | 20240402 | 100200 | 65940658000 | 458000 | 458000 | 458000 | 457500 | 138 |
| 526 | 20240402 | 100100 | 65877486000 | 457500 | 458000 | 458000 | 457500 | 466 |
| 527 | 20240402 | 100000 | 65664212000 | 458000 | 457500 | 458000 | 457000 | 1811 |
| 528 | 20240402 | 095900 | 64835281000 | 457500 | 458500 | 458500 | 457000 | 2529 |
| 529 | 20240402 | 095800 | 63677910000 | 458500 | 458500 | 458500 | 458000 | 915 |
| 530 | 20240402 | 095700 | 63258595000 | 458500 | 459000 | 459500 | 458500 | 1361 |
| 531 | 20240402 | 095600 | 62634247500 | 459500 | 459500 | 460000 | 459500 | 1826 |
| 532 | 20240402 | 095500 | 61795162500 | 460000 | 459500 | 460000 | 459500 | 221 |
| 533 | 20240402 | 095400 | 61693543000 | 460000 | 460500 | 460500 | 459500 | 1201 |
| 534 | 20240402 | 095300 | 61141071000 | 460500 | 460500 | 460500 | 460000 | 138 |
| 535 | 20240402 | 095200 | 61077573000 | 460500 | 460000 | 461000 | 460000 | 539 |
| 536 | 20240402 | 095100 | 60829382500 | 460000 | 460500 | 460500 | 460000 | 267 |
| 537 | 20240402 | 095000 | 60706537500 | 460500 | 459000 | 460500 | 458500 | 1291 |
| 538 | 20240402 | 094900 | 60113134500 | 459000 | 459500 | 459500 | 459000 | 248 |
| 539 | 20240402 | 094800 | 59999291500 | 459000 | 459500 | 459500 | 458500 | 891 |
| 540 | 20240402 | 094700 | 59590245000 | 459000 | 460500 | 460500 | 459000 | 605 |
| 541 | 20240402 | 094600 | 59312023500 | 460000 | 460500 | 461000 | 460000 | 598 |
| 542 | 20240402 | 094500 | 59036648500 | 461000 | 460000 | 461000 | 459500 | 781 |
| 543 | 20240402 | 094400 | 58677159500 | 460000 | 459500 | 460000 | 459000 | 531 |
| 544 | 20240402 | 094300 | 58433130000 | 459500 | 458500 | 459500 | 458500 | 484 |
| 545 | 20240402 | 094200 | 58210989000 | 458500 | 458500 | 459000 | 458000 | 1499 |
| 546 | 20240402 | 094100 | 57523892500 | 458500 | 459000 | 459500 | 458500 | 576 |
| 547 | 20240402 | 094000 | 57259655000 | 459000 | 459000 | 459500 | 458500 | 827 |
| 548 | 20240402 | 093900 | 56880053500 | 459000 | 459500 | 459500 | 458500 | 708 |
| 549 | 20240402 | 093800 | 56555098500 | 459500 | 460500 | 460500 | 459000 | 2432 |
| 550 | 20240402 | 093700 | 55437003000 | 460500 | 462000 | 462000 | 460000 | 2204 |
| 551 | 20240402 | 093600 | 54421575000 | 461500 | 462000 | 462500 | 461000 | 2423 |
| 552 | 20240402 | 093500 | 53303373500 | 462000 | 462500 | 462500 | 462000 | 878 |
| 553 | 20240402 | 093400 | 52897433500 | 462500 | 462000 | 462500 | 462000 | 1027 |
| 554 | 20240402 | 093300 | 52422661500 | 462000 | 461000 | 462500 | 460000 | 3154 |
| 555 | 20240402 | 093200 | 50968439500 | 461000 | 462500 | 463000 | 461000 | 2980 |
| 556 | 20240402 | 093100 | 49591901500 | 462500 | 462500 | 463000 | 462000 | 2206 |
| 557 | 20240402 | 093000 | 48571462000 | 462000 | 463000 | 463500 | 462000 | 5196 |
| 558 | 20240402 | 092900 | 46167495500 | 463000 | 462500 | 463500 | 462500 | 2993 |
| 559 | 20240402 | 092800 | 44781733500 | 462500 | 461500 | 463000 | 461000 | 4873 |
| 560 | 20240402 | 092700 | 42529055000 | 461500 | 461500 | 462000 | 461000 | 2714 |
| 561 | 20240402 | 092600 | 41276485500 | 462000 | 461000 | 462000 | 461000 | 5061 |
| 562 | 20240402 | 092500 | 38940620500 | 461000 | 460500 | 461500 | 460000 | 5383 |
| 563 | 20240402 | 092400 | 36459585000 | 460500 | 459500 | 461000 | 459000 | 5861 |
| 564 | 20240402 | 092300 | 33763696000 | 459500 | 458500 | 459500 | 458500 | 3490 |
| 565 | 20240402 | 092200 | 32161649000 | 458500 | 458000 | 459000 | 457500 | 3627 |
| 566 | 20240402 | 092100 | 30499234500 | 458000 | 457500 | 458000 | 457500 | 1160 |
| 567 | 20240402 | 092000 | 29968275000 | 457500 | 459000 | 459000 | 457500 | 2697 |
| 568 | 20240402 | 091900 | 28732522000 | 458500 | 458500 | 459000 | 458000 | 3541 |
| 569 | 20240402 | 091800 | 27108719000 | 458000 | 456000 | 458500 | 456000 | 3676 |
| 570 | 20240402 | 091700 | 25426663000 | 456500 | 457000 | 457000 | 456000 | 1058 |
| 571 | 20240402 | 091600 | 24943622500 | 457000 | 456000 | 457000 | 455500 | 1021 |
| 572 | 20240402 | 091500 | 24477711500 | 455500 | 455000 | 456000 | 455000 | 2075 |
| 573 | 20240402 | 091400 | 23532177000 | 455500 | 455000 | 455500 | 454500 | 718 |
| 574 | 20240402 | 091300 | 23205527500 | 455000 | 454500 | 455000 | 454000 | 1837 |
| 575 | 20240402 | 091200 | 22370534500 | 454500 | 454500 | 455000 | 454000 | 1297 |
| 576 | 20240402 | 091100 | 21781163000 | 454500 | 455500 | 455500 | 454500 | 1023 |
| 577 | 20240402 | 091000 | 21315690500 | 455500 | 455500 | 456000 | 455000 | 1818 |
| 578 | 20240402 | 090900 | 20487986500 | 455500 | 456500 | 457000 | 455500 | 2328 |
| 579 | 20240402 | 090800 | 19426643500 | 456500 | 456500 | 457500 | 456000 | 1071 |
| 580 | 20240402 | 090700 | 18937524500 | 456000 | 457000 | 457500 | 455500 | 1803 |
| 581 | 20240402 | 090600 | 18114536000 | 457000 | 457500 | 458000 | 456000 | 3029 |
| 582 | 20240402 | 090500 | 16730832500 | 457500 | 459000 | 459500 | 457000 | 4547 |
| 583 | 20240402 | 090400 | 14647935000 | 459500 | 458500 | 459500 | 458000 | 2694 |
| 584 | 20240402 | 090300 | 13411440500 | 458000 | 457500 | 459000 | 457000 | 2844 |
| 585 | 20240402 | 090200 | 12108667500 | 458000 | 460000 | 460000 | 457000 | 4094 |
| 586 | 20240402 | 090100 | 10230923000 | 460000 | 458000 | 460000 | 457000 | 8511 |
| 587 | 20240402 | 090000 | 6326630500 | 458000 | 453000 | 458500 | 452500 | 13642 |