34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 184300 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 15052 |
| 3 | 20240401 | 184200 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 4 | 20240401 | 184100 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 5 | 20240401 | 184000 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 6 | 20240401 | 183900 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 7 | 20240401 | 183800 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 8 | 20240401 | 183700 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 9 | 20240401 | 183600 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 10 | 20240401 | 183500 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 11 | 20240401 | 183400 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 12 | 20240401 | 183300 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 13 | 20240401 | 183200 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 14 | 20240401 | 183100 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 15 | 20240401 | 183000 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 16 | 20240401 | 182900 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 17 | 20240401 | 182800 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 18 | 20240401 | 182700 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 19 | 20240401 | 182600 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 20 | 20240401 | 182500 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 21 | 20240401 | 182400 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 22 | 20240401 | 182300 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 23 | 20240401 | 182200 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 24 | 20240401 | 182100 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 25 | 20240401 | 182000 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 26 | 20240401 | 181900 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 27 | 20240401 | 181800 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 28 | 20240401 | 181700 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 29 | 20240401 | 181600 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 30 | 20240401 | 181500 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 31 | 20240401 | 181400 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 32 | 20240401 | 181300 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 15052 |
| 33 | 20240401 | 181200 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 34 | 20240401 | 181100 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 35 | 20240401 | 181000 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 36 | 20240401 | 180900 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 37 | 20240401 | 180800 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 38 | 20240401 | 180700 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 39 | 20240401 | 180600 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 40 | 20240401 | 180500 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 41 | 20240401 | 180400 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 42 | 20240401 | 180300 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 43 | 20240401 | 180200 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 44 | 20240401 | 180100 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 45 | 20240401 | 180000 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 46 | 20240401 | 175900 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 47 | 20240401 | 175800 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 48 | 20240401 | 175700 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 49 | 20240401 | 175600 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 50 | 20240401 | 175500 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 51 | 20240401 | 175400 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 52 | 20240401 | 175300 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 53 | 20240401 | 175200 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 54 | 20240401 | 175100 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 55 | 20240401 | 175000 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 56 | 20240401 | 174900 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 57 | 20240401 | 174800 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 58 | 20240401 | 174700 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 59 | 20240401 | 174600 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 60 | 20240401 | 174500 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 61 | 20240401 | 174400 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 62 | 20240401 | 174300 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 15052 |
| 63 | 20240401 | 174200 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 64 | 20240401 | 174100 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 65 | 20240401 | 174000 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 66 | 20240401 | 173900 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 67 | 20240401 | 173800 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 68 | 20240401 | 173700 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 69 | 20240401 | 173600 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 70 | 20240401 | 173500 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 71 | 20240401 | 173400 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 72 | 20240401 | 173300 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 73 | 20240401 | 173200 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 74 | 20240401 | 173100 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 75 | 20240401 | 173000 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 76 | 20240401 | 172900 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 77 | 20240401 | 172800 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 78 | 20240401 | 172700 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 79 | 20240401 | 172600 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 80 | 20240401 | 172500 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 81 | 20240401 | 172400 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 82 | 20240401 | 172300 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 83 | 20240401 | 172200 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 84 | 20240401 | 172100 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 85 | 20240401 | 172000 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 86 | 20240401 | 171900 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 87 | 20240401 | 171800 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 88 | 20240401 | 171700 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 89 | 20240401 | 171600 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 90 | 20240401 | 171500 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 91 | 20240401 | 171400 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 92 | 20240401 | 171300 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 15052 |
| 93 | 20240401 | 171200 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 94 | 20240401 | 171100 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 95 | 20240401 | 171000 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 96 | 20240401 | 170900 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 97 | 20240401 | 170800 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 98 | 20240401 | 170700 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 99 | 20240401 | 170600 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 100 | 20240401 | 170500 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 101 | 20240401 | 170400 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 102 | 20240401 | 170300 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 103 | 20240401 | 170200 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 104 | 20240401 | 170100 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 105 | 20240401 | 170000 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 106 | 20240401 | 165900 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 107 | 20240401 | 165800 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 108 | 20240401 | 165700 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 109 | 20240401 | 165600 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 110 | 20240401 | 165500 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 111 | 20240401 | 165400 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 112 | 20240401 | 165300 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 113 | 20240401 | 165200 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 114 | 20240401 | 165100 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 115 | 20240401 | 165000 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 116 | 20240401 | 164900 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 117 | 20240401 | 164800 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 118 | 20240401 | 164700 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 119 | 20240401 | 164600 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 120 | 20240401 | 164500 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 121 | 20240401 | 164400 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 122 | 20240401 | 164300 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 15052 |
| 123 | 20240401 | 164200 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 124 | 20240401 | 164100 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 125 | 20240401 | 164000 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 126 | 20240401 | 163900 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 127 | 20240401 | 163800 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 128 | 20240401 | 163700 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 129 | 20240401 | 163600 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 130 | 20240401 | 163500 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 131 | 20240401 | 163400 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 132 | 20240401 | 163300 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 133 | 20240401 | 163200 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 134 | 20240401 | 163100 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 135 | 20240401 | 163000 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 136 | 20240401 | 162900 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 137 | 20240401 | 162800 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 138 | 20240401 | 162700 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 139 | 20240401 | 162600 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 140 | 20240401 | 162500 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 141 | 20240401 | 162400 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 142 | 20240401 | 162300 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 143 | 20240401 | 162200 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 144 | 20240401 | 162100 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 145 | 20240401 | 162000 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 146 | 20240401 | 161900 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 147 | 20240401 | 161800 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 148 | 20240401 | 161700 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 149 | 20240401 | 161600 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 150 | 20240401 | 161500 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 151 | 20240401 | 161400 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 152 | 20240401 | 161300 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 15052 |
| 153 | 20240401 | 161200 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 154 | 20240401 | 161100 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 155 | 20240401 | 161000 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 156 | 20240401 | 160900 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 157 | 20240401 | 160800 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 158 | 20240401 | 160700 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 159 | 20240401 | 160600 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 160 | 20240401 | 160500 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 161 | 20240401 | 160400 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 162 | 20240401 | 160300 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 163 | 20240401 | 160200 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 164 | 20240401 | 160100 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 165 | 20240401 | 160000 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 166 | 20240401 | 155900 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 167 | 20240401 | 155800 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 168 | 20240401 | 155700 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 169 | 20240401 | 155600 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 170 | 20240401 | 155500 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 171 | 20240401 | 155400 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 172 | 20240401 | 155300 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 173 | 20240401 | 155200 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 174 | 20240401 | 155100 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 175 | 20240401 | 155000 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 176 | 20240401 | 154900 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 177 | 20240401 | 154800 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 178 | 20240401 | 154700 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 179 | 20240401 | 154600 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 180 | 20240401 | 154500 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 181 | 20240401 | 154400 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 182 | 20240401 | 154300 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 15052 |
| 183 | 20240401 | 154200 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 184 | 20240401 | 154100 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 185 | 20240401 | 154000 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 186 | 20240401 | 153900 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 187 | 20240401 | 153800 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 188 | 20240401 | 153700 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 189 | 20240401 | 153600 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 190 | 20240401 | 153500 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 191 | 20240401 | 153400 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 192 | 20240401 | 153300 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 193 | 20240401 | 153200 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 194 | 20240401 | 153100 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 195 | 20240401 | 153000 | 167048155000 | 418000 | 418000 | 418000 | 418000 | 15052 |
| 196 | 20240401 | 152900 | 160756419000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 197 | 20240401 | 152800 | 160756419000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 198 | 20240401 | 152700 | 160756419000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 199 | 20240401 | 152600 | 160756419000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 200 | 20240401 | 152500 | 160756419000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 201 | 20240401 | 152400 | 160756419000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 202 | 20240401 | 152300 | 160756419000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 203 | 20240401 | 152200 | 160756419000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 204 | 20240401 | 152100 | 160756419000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 205 | 20240401 | 152000 | 160756419000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 206 | 20240401 | 151900 | 160756419000 | 418000 | 418000 | 418000 | 417500 | 1024 |
| 207 | 20240401 | 151800 | 160328738500 | 418000 | 417000 | 418000 | 417000 | 1304 |
| 208 | 20240401 | 151700 | 159783974500 | 417500 | 417500 | 417500 | 417000 | 1526 |
| 209 | 20240401 | 151600 | 159147059500 | 417000 | 417500 | 417500 | 417000 | 592 |
| 210 | 20240401 | 151500 | 158899994000 | 417500 | 417500 | 417500 | 417000 | 521 |
| 211 | 20240401 | 151400 | 158682571000 | 417000 | 417500 | 417500 | 417000 | 1176 |
| 212 | 20240401 | 151300 | 158191751500 | 417500 | 417500 | 417500 | 417000 | 915 |
| 213 | 20240401 | 151200 | 157809783000 | 417500 | 417500 | 417500 | 417000 | 1307 |
| 214 | 20240401 | 151100 | 157264302500 | 417500 | 417500 | 417500 | 417000 | 703 |
| 215 | 20240401 | 151000 | 156970880000 | 417000 | 417000 | 417500 | 417000 | 1100 |
| 216 | 20240401 | 150900 | 156512075000 | 417500 | 417500 | 417500 | 417000 | 523 |
| 217 | 20240401 | 150800 | 156293761000 | 417500 | 417000 | 417500 | 417000 | 1052 |
| 218 | 20240401 | 150700 | 155854851000 | 417000 | 417000 | 417500 | 416500 | 1784 |
| 219 | 20240401 | 150600 | 155110897000 | 417000 | 417000 | 417000 | 416500 | 3219 |
| 220 | 20240401 | 150500 | 153769741000 | 417000 | 417000 | 417000 | 416500 | 1061 |
| 221 | 20240401 | 150400 | 153327460000 | 417000 | 417000 | 417000 | 416500 | 795 |
| 222 | 20240401 | 150300 | 152995996000 | 417000 | 417000 | 417000 | 416500 | 462 |
| 223 | 20240401 | 150200 | 152803428000 | 417000 | 416500 | 417000 | 416500 | 558 |
| 224 | 20240401 | 150100 | 152570786000 | 417000 | 416500 | 417000 | 416500 | 1345 |
| 225 | 20240401 | 150000 | 152009948500 | 416500 | 417000 | 417500 | 416500 | 2002 |
| 226 | 20240401 | 145900 | 151175061000 | 417000 | 417000 | 417500 | 417000 | 2243 |
| 227 | 20240401 | 145800 | 150239209000 | 417500 | 416500 | 417500 | 416500 | 5294 |
| 228 | 20240401 | 145700 | 148031737500 | 417000 | 417000 | 417000 | 416500 | 1027 |
| 229 | 20240401 | 145600 | 147603623500 | 416500 | 417000 | 417000 | 416500 | 723 |
| 230 | 20240401 | 145500 | 147302320000 | 416500 | 416500 | 417000 | 416500 | 1669 |
| 231 | 20240401 | 145400 | 146606792000 | 417000 | 416500 | 417000 | 416500 | 795 |
| 232 | 20240401 | 145300 | 146275415000 | 417000 | 417000 | 417000 | 416500 | 570 |
| 233 | 20240401 | 145200 | 146037896500 | 416500 | 416500 | 417000 | 416500 | 494 |
| 234 | 20240401 | 145100 | 145832050500 | 416500 | 416500 | 417000 | 416500 | 1111 |
| 235 | 20240401 | 145000 | 145369248500 | 417000 | 416500 | 417000 | 416500 | 923 |
| 236 | 20240401 | 144900 | 144984736500 | 416500 | 416500 | 417000 | 416500 | 1187 |
| 237 | 20240401 | 144800 | 144490238000 | 417000 | 416500 | 417000 | 416500 | 963 |
| 238 | 20240401 | 144700 | 144089075000 | 417000 | 417000 | 417000 | 416500 | 986 |
| 239 | 20240401 | 144600 | 143678127500 | 417000 | 417000 | 417000 | 416500 | 1139 |
| 240 | 20240401 | 144500 | 143203650000 | 416500 | 417000 | 417000 | 416500 | 498 |
| 241 | 20240401 | 144400 | 142996135500 | 416500 | 417000 | 417000 | 416500 | 381 |
| 242 | 20240401 | 144300 | 142837385500 | 417000 | 416500 | 417000 | 416500 | 2650 |
| 243 | 20240401 | 144200 | 141732552500 | 416500 | 416500 | 417000 | 416500 | 1022 |
| 244 | 20240401 | 144100 | 141306683000 | 416500 | 417000 | 417000 | 416500 | 941 |
| 245 | 20240401 | 144000 | 140914701000 | 417000 | 416500 | 417000 | 416500 | 1700 |
| 246 | 20240401 | 143900 | 140206561000 | 416500 | 417000 | 417000 | 416500 | 1536 |
| 247 | 20240401 | 143800 | 139566596500 | 417000 | 416500 | 417000 | 416500 | 566 |
| 248 | 20240401 | 143700 | 139330824500 | 417000 | 417000 | 417000 | 416500 | 381 |
| 249 | 20240401 | 143600 | 139172043500 | 417000 | 417000 | 417000 | 416500 | 663 |
| 250 | 20240401 | 143500 | 138895738000 | 417000 | 417500 | 417500 | 416500 | 6077 |
| 251 | 20240401 | 143400 | 136361596000 | 417000 | 417000 | 417500 | 417000 | 1117 |
| 252 | 20240401 | 143300 | 135895766000 | 417000 | 417000 | 417500 | 417000 | 330 |
| 253 | 20240401 | 143200 | 135758111000 | 417500 | 417500 | 417500 | 417000 | 394 |
| 254 | 20240401 | 143100 | 135593771000 | 417500 | 417000 | 417500 | 417000 | 588 |
| 255 | 20240401 | 143000 | 135348401500 | 417000 | 417000 | 417500 | 417000 | 769 |
| 256 | 20240401 | 142900 | 135027645000 | 417000 | 417000 | 417500 | 417000 | 627 |
| 257 | 20240401 | 142800 | 134766126500 | 417000 | 417000 | 417500 | 417000 | 241 |
| 258 | 20240401 | 142700 | 134665542500 | 417500 | 417000 | 417500 | 417000 | 504 |
| 259 | 20240401 | 142600 | 134455333500 | 417000 | 417000 | 417500 | 417000 | 543 |
| 260 | 20240401 | 142500 | 134228847500 | 417500 | 417000 | 417500 | 417000 | 618 |
| 261 | 20240401 | 142400 | 133971069500 | 417500 | 417000 | 417500 | 417000 | 456 |
| 262 | 20240401 | 142300 | 133780863000 | 417500 | 417000 | 417500 | 417000 | 487 |
| 263 | 20240401 | 142200 | 133577706000 | 417500 | 417000 | 417500 | 417000 | 950 |
| 264 | 20240401 | 142100 | 133181451000 | 417000 | 417500 | 417500 | 417000 | 316 |
| 265 | 20240401 | 142000 | 133049599000 | 417500 | 417000 | 417500 | 417000 | 485 |
| 266 | 20240401 | 141900 | 132847280500 | 417000 | 417000 | 417500 | 417000 | 257 |
| 267 | 20240401 | 141800 | 132740057000 | 417000 | 417000 | 417500 | 417000 | 281 |
| 268 | 20240401 | 141700 | 132622845000 | 417000 | 417000 | 417500 | 417000 | 255 |
| 269 | 20240401 | 141600 | 132516485500 | 417000 | 417000 | 417500 | 417000 | 355 |
| 270 | 20240401 | 141500 | 132368383500 | 417000 | 417500 | 417500 | 417000 | 398 |
| 271 | 20240401 | 141400 | 132202340000 | 417500 | 417000 | 417500 | 417000 | 521 |
| 272 | 20240401 | 141300 | 131985033500 | 417000 | 417000 | 417500 | 417000 | 297 |
| 273 | 20240401 | 141200 | 131861148000 | 417500 | 417000 | 417500 | 417000 | 447 |
| 274 | 20240401 | 141100 | 131674692000 | 417000 | 417000 | 417500 | 417000 | 1206 |
| 275 | 20240401 | 141000 | 131171423500 | 417500 | 417000 | 417500 | 417000 | 580 |
| 276 | 20240401 | 140900 | 130929382500 | 417000 | 417500 | 417500 | 417000 | 282 |
| 277 | 20240401 | 140800 | 130811724000 | 417500 | 417000 | 417500 | 417000 | 401 |
| 278 | 20240401 | 140700 | 130644475500 | 417500 | 417000 | 417500 | 417000 | 601 |
| 279 | 20240401 | 140600 | 130393700000 | 417000 | 417000 | 417500 | 417000 | 366 |
| 280 | 20240401 | 140500 | 130241015500 | 417000 | 417500 | 417500 | 417000 | 481 |
| 281 | 20240401 | 140400 | 130040417500 | 417000 | 417000 | 417500 | 417000 | 266 |
| 282 | 20240401 | 140300 | 129929464500 | 417000 | 417500 | 417500 | 417000 | 236 |
| 283 | 20240401 | 140200 | 129831039500 | 417500 | 417000 | 417500 | 417000 | 745 |
| 284 | 20240401 | 140100 | 129520267000 | 417000 | 417000 | 417500 | 417000 | 287 |
| 285 | 20240401 | 140000 | 129400529000 | 417000 | 417500 | 417500 | 417000 | 317 |
| 286 | 20240401 | 135900 | 129268303500 | 417000 | 417500 | 417500 | 417000 | 374 |
| 287 | 20240401 | 135800 | 129112268000 | 417000 | 417000 | 417500 | 417000 | 212 |
| 288 | 20240401 | 135700 | 129023840500 | 417500 | 417500 | 417500 | 417000 | 774 |
| 289 | 20240401 | 135600 | 128700781500 | 417000 | 417000 | 417500 | 417000 | 199 |
| 290 | 20240401 | 135500 | 128617766000 | 417500 | 417000 | 417500 | 417000 | 420 |
| 291 | 20240401 | 135400 | 128442489500 | 417000 | 417500 | 417500 | 417000 | 416 |
| 292 | 20240401 | 135300 | 128268929500 | 417500 | 417500 | 417500 | 417000 | 376 |
| 293 | 20240401 | 135200 | 128112081500 | 417500 | 417500 | 417500 | 417000 | 568 |
| 294 | 20240401 | 135100 | 127875046000 | 417000 | 417500 | 417500 | 417000 | 680 |
| 295 | 20240401 | 135000 | 127591329500 | 417000 | 417000 | 417500 | 417000 | 200 |
| 296 | 20240401 | 134900 | 127507885000 | 417500 | 417500 | 417500 | 417000 | 212 |
| 297 | 20240401 | 134800 | 127419439000 | 417000 | 417000 | 417500 | 417000 | 390 |
| 298 | 20240401 | 134700 | 127256730000 | 417000 | 417000 | 417500 | 417000 | 251 |
| 299 | 20240401 | 134600 | 127152037000 | 417000 | 417000 | 417500 | 417000 | 642 |
| 300 | 20240401 | 134500 | 126884199000 | 417000 | 416500 | 417500 | 416500 | 2523 |
| 301 | 20240401 | 134400 | 125831943000 | 417000 | 416500 | 417000 | 416500 | 452 |
| 302 | 20240401 | 134300 | 125643553500 | 417000 | 417000 | 417000 | 416500 | 496 |
| 303 | 20240401 | 134200 | 125436912000 | 417000 | 416500 | 417000 | 416500 | 1963 |
| 304 | 20240401 | 134100 | 124619000500 | 416500 | 416500 | 417000 | 416500 | 426 |
| 305 | 20240401 | 134000 | 124441498000 | 416500 | 417000 | 417000 | 416500 | 694 |
| 306 | 20240401 | 133900 | 124152371000 | 417000 | 417000 | 417500 | 416500 | 3265 |
| 307 | 20240401 | 133800 | 122790877000 | 417000 | 417500 | 417500 | 417000 | 1294 |
| 308 | 20240401 | 133700 | 122251217500 | 417000 | 417000 | 417500 | 417000 | 3986 |
| 309 | 20240401 | 133600 | 120588960500 | 417500 | 417500 | 417500 | 417000 | 1551 |
| 310 | 20240401 | 133500 | 119942165500 | 417000 | 417500 | 417500 | 417000 | 1368 |
| 311 | 20240401 | 133400 | 119371659000 | 417000 | 417500 | 417500 | 417000 | 3161 |
| 312 | 20240401 | 133300 | 118053488500 | 417500 | 417000 | 417500 | 417000 | 1305 |
| 313 | 20240401 | 133200 | 117509253000 | 417000 | 417000 | 417500 | 417000 | 594 |
| 314 | 20240401 | 133100 | 117261503500 | 417000 | 417000 | 417500 | 417000 | 697 |
| 315 | 20240401 | 133000 | 116970819000 | 417000 | 417000 | 417500 | 417000 | 619 |
| 316 | 20240401 | 132900 | 116712658000 | 417000 | 417000 | 417500 | 417000 | 1009 |
| 317 | 20240401 | 132800 | 116291870500 | 417500 | 417000 | 417500 | 417000 | 767 |
| 318 | 20240401 | 132700 | 115971938500 | 417000 | 417500 | 417500 | 417000 | 2060 |
| 319 | 20240401 | 132600 | 115112790000 | 417500 | 417000 | 417500 | 417000 | 503 |
| 320 | 20240401 | 132500 | 114902967000 | 417500 | 417000 | 417500 | 417000 | 567 |
| 321 | 20240401 | 132400 | 114666433500 | 417500 | 417500 | 417500 | 417000 | 432 |
| 322 | 20240401 | 132300 | 114486216500 | 417500 | 417000 | 417500 | 417000 | 369 |
| 323 | 20240401 | 132200 | 114332320500 | 417000 | 417500 | 417500 | 417000 | 438 |
| 324 | 20240401 | 132100 | 114149573500 | 417000 | 417000 | 417500 | 417000 | 820 |
| 325 | 20240401 | 132000 | 113807546000 | 417000 | 417000 | 417500 | 417000 | 637 |
| 326 | 20240401 | 131900 | 113541805500 | 417500 | 418000 | 418000 | 417000 | 8604 |
| 327 | 20240401 | 131800 | 109949709000 | 417500 | 418000 | 418000 | 417500 | 378 |
| 328 | 20240401 | 131700 | 109791862000 | 417500 | 418000 | 418000 | 417500 | 1313 |
| 329 | 20240401 | 131600 | 109243643500 | 417500 | 418000 | 418000 | 417500 | 432 |
| 330 | 20240401 | 131500 | 109063270000 | 417500 | 418000 | 418000 | 417500 | 325 |
| 331 | 20240401 | 131400 | 108927542000 | 417500 | 417500 | 418000 | 417500 | 801 |
| 332 | 20240401 | 131300 | 108593064500 | 417500 | 417500 | 418000 | 417500 | 507 |
| 333 | 20240401 | 131200 | 108381369000 | 417500 | 417500 | 418000 | 417500 | 2782 |
| 334 | 20240401 | 131100 | 107219851500 | 418000 | 418500 | 418500 | 417500 | 11717 |
| 335 | 20240401 | 131000 | 102322216000 | 418000 | 418000 | 418500 | 418000 | 207 |
| 336 | 20240401 | 130900 | 102235656000 | 418000 | 418500 | 418500 | 418000 | 430 |
| 337 | 20240401 | 130800 | 102055783000 | 418000 | 418000 | 418500 | 418000 | 383 |
| 338 | 20240401 | 130700 | 101895629500 | 418000 | 418500 | 418500 | 418000 | 764 |
| 339 | 20240401 | 130600 | 101575952500 | 418000 | 418000 | 418500 | 418000 | 289 |
| 340 | 20240401 | 130500 | 101455119500 | 418500 | 418500 | 418500 | 418000 | 321 |
| 341 | 20240401 | 130400 | 101320865000 | 418500 | 418000 | 418500 | 418000 | 656 |
| 342 | 20240401 | 130300 | 101046361000 | 418500 | 418500 | 418500 | 418000 | 178 |
| 343 | 20240401 | 130200 | 100971928500 | 418000 | 418000 | 418500 | 418000 | 495 |
| 344 | 20240401 | 130100 | 100764895000 | 418000 | 418000 | 418500 | 418000 | 318 |
| 345 | 20240401 | 130000 | 100631910500 | 418500 | 418000 | 418500 | 418000 | 312 |
| 346 | 20240401 | 125900 | 100501442000 | 418500 | 418500 | 418500 | 418000 | 552 |
| 347 | 20240401 | 125800 | 100270642000 | 418000 | 418500 | 418500 | 418000 | 272 |
| 348 | 20240401 | 125700 | 100156916500 | 418000 | 418000 | 418500 | 418000 | 452 |
| 349 | 20240401 | 125600 | 99967786500 | 418000 | 418000 | 418500 | 418000 | 819 |
| 350 | 20240401 | 125500 | 99625179500 | 418500 | 418000 | 418500 | 418000 | 354 |
| 351 | 20240401 | 125400 | 99477177000 | 418000 | 418500 | 418500 | 418000 | 241 |
| 352 | 20240401 | 125300 | 99376417500 | 418000 | 418500 | 418500 | 418000 | 196 |
| 353 | 20240401 | 125200 | 99294420000 | 418500 | 418000 | 418500 | 418000 | 299 |
| 354 | 20240401 | 125100 | 99169340000 | 418500 | 418000 | 418500 | 418000 | 283 |
| 355 | 20240401 | 125000 | 99050960500 | 418500 | 418500 | 418500 | 418000 | 319 |
| 356 | 20240401 | 124900 | 98917498500 | 418000 | 418500 | 418500 | 418000 | 865 |
| 357 | 20240401 | 124800 | 98555783500 | 418000 | 418000 | 418500 | 418000 | 524 |
| 358 | 20240401 | 124700 | 98336586500 | 418000 | 418500 | 418500 | 418000 | 247 |
| 359 | 20240401 | 124600 | 98233292000 | 418500 | 418000 | 418500 | 418000 | 426 |
| 360 | 20240401 | 124500 | 98055193000 | 418500 | 418000 | 418500 | 418000 | 204 |
| 361 | 20240401 | 124400 | 97969900000 | 418500 | 418500 | 418500 | 418000 | 337 |
| 362 | 20240401 | 124300 | 97829013000 | 418000 | 418000 | 418500 | 418000 | 479 |
| 363 | 20240401 | 124200 | 97628772500 | 418000 | 418500 | 418500 | 418000 | 206 |
| 364 | 20240401 | 124100 | 97542596500 | 418500 | 418000 | 418500 | 418000 | 256 |
| 365 | 20240401 | 124000 | 97435536500 | 418000 | 418000 | 418500 | 418000 | 364 |
| 366 | 20240401 | 123900 | 97283340500 | 418500 | 418000 | 418500 | 418000 | 543 |
| 367 | 20240401 | 123800 | 97056297000 | 418000 | 418500 | 418500 | 418000 | 148 |
| 368 | 20240401 | 123700 | 96994410500 | 418000 | 418000 | 418500 | 418000 | 203 |
| 369 | 20240401 | 123600 | 96909530500 | 418000 | 418000 | 418500 | 418000 | 416 |
| 370 | 20240401 | 123500 | 96735562500 | 418000 | 418000 | 418500 | 418000 | 129 |
| 371 | 20240401 | 123400 | 96681618500 | 418500 | 418500 | 418500 | 418000 | 763 |
| 372 | 20240401 | 123300 | 96362651500 | 418500 | 418500 | 418500 | 418000 | 269 |
| 373 | 20240401 | 123200 | 96250140500 | 418500 | 418500 | 418500 | 418000 | 177 |
| 374 | 20240401 | 123100 | 96176135500 | 418000 | 418500 | 418500 | 418000 | 439 |
| 375 | 20240401 | 123000 | 95992600500 | 418500 | 418000 | 418500 | 418000 | 3644 |
| 376 | 20240401 | 122900 | 94469346500 | 418000 | 418500 | 418500 | 418000 | 348 |
| 377 | 20240401 | 122800 | 94323794500 | 418500 | 418500 | 418500 | 418000 | 863 |
| 378 | 20240401 | 122700 | 93963010000 | 418000 | 418000 | 418500 | 418000 | 778 |
| 379 | 20240401 | 122600 | 93637742500 | 418000 | 418500 | 418500 | 418000 | 291 |
| 380 | 20240401 | 122500 | 93516013500 | 418000 | 418000 | 418500 | 418000 | 824 |
| 381 | 20240401 | 122400 | 93171530000 | 418500 | 418500 | 418500 | 418000 | 185 |
| 382 | 20240401 | 122300 | 93094164500 | 418500 | 418000 | 418500 | 418000 | 493 |
| 383 | 20240401 | 122200 | 92887980000 | 418500 | 418000 | 418500 | 418000 | 158 |
| 384 | 20240401 | 122100 | 92821910500 | 418000 | 418500 | 418500 | 418000 | 121 |
| 385 | 20240401 | 122000 | 92771323000 | 418500 | 418000 | 418500 | 418000 | 209 |
| 386 | 20240401 | 121900 | 92683932000 | 418500 | 418500 | 418500 | 418000 | 137 |
| 387 | 20240401 | 121800 | 92626647500 | 418500 | 418000 | 418500 | 418000 | 486 |
| 388 | 20240401 | 121700 | 92423387500 | 418500 | 418500 | 419000 | 418000 | 940 |
| 389 | 20240401 | 121600 | 92030061500 | 418000 | 418500 | 418500 | 418000 | 401 |
| 390 | 20240401 | 121500 | 91862299500 | 418500 | 418500 | 418500 | 418000 | 367 |
| 391 | 20240401 | 121400 | 91708731000 | 418000 | 418000 | 418500 | 418000 | 526 |
| 392 | 20240401 | 121300 | 91488742000 | 418500 | 418500 | 418500 | 418000 | 200 |
| 393 | 20240401 | 121200 | 91405086500 | 418500 | 418500 | 418500 | 418000 | 534 |
| 394 | 20240401 | 121100 | 91181799500 | 418500 | 418500 | 419000 | 418000 | 180 |
| 395 | 20240401 | 121000 | 91106478000 | 418500 | 419000 | 419000 | 418000 | 1788 |
| 396 | 20240401 | 120900 | 90358211000 | 419000 | 418500 | 419000 | 418500 | 100 |
| 397 | 20240401 | 120800 | 90316336000 | 418500 | 418000 | 419000 | 418000 | 369 |
| 398 | 20240401 | 120700 | 90161901500 | 418500 | 418000 | 418500 | 418000 | 1345 |
| 399 | 20240401 | 120600 | 89599073000 | 418500 | 418500 | 418500 | 418000 | 186 |
| 400 | 20240401 | 120500 | 89521267000 | 418000 | 418500 | 418500 | 418000 | 734 |
| 401 | 20240401 | 120400 | 89214134000 | 418500 | 418000 | 418500 | 418000 | 117 |
| 402 | 20240401 | 120300 | 89165209000 | 418000 | 418500 | 418500 | 418000 | 212 |
| 403 | 20240401 | 120200 | 89076549500 | 418000 | 418000 | 418500 | 418000 | 244 |
| 404 | 20240401 | 120100 | 88974526500 | 418500 | 418500 | 418500 | 418000 | 247 |
| 405 | 20240401 | 120000 | 88871232000 | 418000 | 418500 | 418500 | 418000 | 270 |
| 406 | 20240401 | 115900 | 88758282500 | 418500 | 418500 | 418500 | 418000 | 509 |
| 407 | 20240401 | 115800 | 88545405000 | 418500 | 418000 | 418500 | 418000 | 697 |
| 408 | 20240401 | 115700 | 88254001500 | 418000 | 418500 | 418500 | 418000 | 353 |
| 409 | 20240401 | 115600 | 88106344000 | 418500 | 418000 | 418500 | 418000 | 817 |
| 410 | 20240401 | 115500 | 87764501000 | 418000 | 418500 | 418500 | 418000 | 711 |
| 411 | 20240401 | 115400 | 87467272500 | 418500 | 418500 | 418500 | 418000 | 582 |
| 412 | 20240401 | 115300 | 87223967000 | 418000 | 418500 | 418500 | 418000 | 1302 |
| 413 | 20240401 | 115200 | 86679418000 | 418500 | 418500 | 418500 | 418000 | 392 |
| 414 | 20240401 | 115100 | 86515463000 | 418000 | 418500 | 418500 | 418000 | 256 |
| 415 | 20240401 | 115000 | 86408421000 | 418500 | 418000 | 418500 | 418000 | 311 |
| 416 | 20240401 | 114900 | 86278347500 | 418500 | 418000 | 418500 | 418000 | 324 |
| 417 | 20240401 | 114800 | 86142854000 | 418500 | 418500 | 418500 | 418000 | 235 |
| 418 | 20240401 | 114700 | 86044560500 | 418500 | 418000 | 418500 | 418000 | 281 |
| 419 | 20240401 | 114600 | 85927067500 | 418500 | 418500 | 418500 | 418000 | 762 |
| 420 | 20240401 | 114500 | 85608353000 | 418500 | 418000 | 418500 | 418000 | 485 |
| 421 | 20240401 | 114400 | 85405485500 | 418500 | 418500 | 418500 | 418000 | 719 |
| 422 | 20240401 | 114300 | 85104639000 | 418500 | 418000 | 418500 | 418000 | 724 |
| 423 | 20240401 | 114200 | 84801783000 | 418500 | 418000 | 418500 | 418000 | 1140 |
| 424 | 20240401 | 114100 | 84325053500 | 418500 | 418000 | 418500 | 418000 | 543 |
| 425 | 20240401 | 114000 | 84097952500 | 418000 | 418000 | 418500 | 418000 | 331 |
| 426 | 20240401 | 113900 | 83959538000 | 418000 | 418500 | 418500 | 418000 | 553 |
| 427 | 20240401 | 113800 | 83728295500 | 418500 | 418500 | 418500 | 418000 | 394 |
| 428 | 20240401 | 113700 | 83563556000 | 418000 | 418000 | 418500 | 418000 | 385 |
| 429 | 20240401 | 113600 | 83402559500 | 418000 | 418000 | 418500 | 418000 | 328 |
| 430 | 20240401 | 113500 | 83265418500 | 418500 | 418000 | 418500 | 418000 | 567 |
| 431 | 20240401 | 113400 | 83028380000 | 418500 | 418000 | 418500 | 418000 | 308 |
| 432 | 20240401 | 113300 | 82899570500 | 418500 | 418000 | 418500 | 418000 | 838 |
| 433 | 20240401 | 113200 | 82549177500 | 418500 | 418500 | 418500 | 418000 | 595 |
| 434 | 20240401 | 113100 | 82300363500 | 418000 | 418500 | 418500 | 418000 | 423 |
| 435 | 20240401 | 113000 | 82123526500 | 418000 | 418500 | 418500 | 418000 | 501 |
| 436 | 20240401 | 112900 | 81914077500 | 418500 | 418500 | 418500 | 418000 | 963 |
| 437 | 20240401 | 112800 | 81511287000 | 418500 | 418500 | 418500 | 418000 | 4176 |
| 438 | 20240401 | 112700 | 79765661500 | 418000 | 418500 | 418500 | 418000 | 794 |
| 439 | 20240401 | 112600 | 79433672000 | 418000 | 418500 | 418500 | 418000 | 936 |
| 440 | 20240401 | 112500 | 79042234500 | 418000 | 418000 | 418500 | 418000 | 332 |
| 441 | 20240401 | 112400 | 78903405500 | 418500 | 419000 | 419000 | 418000 | 5178 |
| 442 | 20240401 | 112300 | 76736617000 | 419000 | 418500 | 419000 | 418500 | 334 |
| 443 | 20240401 | 112200 | 76596810000 | 419000 | 419000 | 419000 | 418500 | 219 |
| 444 | 20240401 | 112100 | 76505102500 | 418500 | 418500 | 419000 | 418500 | 370 |
| 445 | 20240401 | 112000 | 76350232000 | 418500 | 418500 | 419000 | 418500 | 418 |
| 446 | 20240401 | 111900 | 76175286500 | 418500 | 418500 | 419000 | 418500 | 317 |
| 447 | 20240401 | 111800 | 76042577000 | 419000 | 418500 | 419000 | 418500 | 220 |
| 448 | 20240401 | 111700 | 75950450500 | 419000 | 418500 | 419000 | 418500 | 893 |
| 449 | 20240401 | 111600 | 75576399500 | 418500 | 418500 | 419000 | 418500 | 385 |
| 450 | 20240401 | 111500 | 75415164500 | 419000 | 418500 | 419000 | 418500 | 674 |
| 451 | 20240401 | 111400 | 75132883500 | 418500 | 419000 | 419000 | 418500 | 301 |
| 452 | 20240401 | 111300 | 75006829000 | 418500 | 419000 | 419000 | 418500 | 751 |
| 453 | 20240401 | 111200 | 74692492500 | 418500 | 418500 | 419000 | 418500 | 225 |
| 454 | 20240401 | 111100 | 74598297000 | 418500 | 418500 | 419000 | 418500 | 237 |
| 455 | 20240401 | 111000 | 74499074000 | 418500 | 419500 | 419500 | 418500 | 632 |
| 456 | 20240401 | 110900 | 74234277000 | 419500 | 418500 | 419500 | 418500 | 703 |
| 457 | 20240401 | 110800 | 73939784500 | 419000 | 419000 | 419000 | 418500 | 220 |
| 458 | 20240401 | 110700 | 73847631000 | 419000 | 419000 | 419000 | 418500 | 596 |
| 459 | 20240401 | 110600 | 73598046500 | 418500 | 418500 | 419000 | 418500 | 753 |
| 460 | 20240401 | 110500 | 73282693000 | 418500 | 418500 | 419000 | 418500 | 524 |
| 461 | 20240401 | 110400 | 73063376500 | 419000 | 418500 | 419000 | 418500 | 916 |
| 462 | 20240401 | 110300 | 72680005000 | 418500 | 419000 | 419000 | 418500 | 710 |
| 463 | 20240401 | 110200 | 72382837500 | 418500 | 418500 | 419000 | 418500 | 515 |
| 464 | 20240401 | 110100 | 72167185000 | 418500 | 419000 | 419000 | 418500 | 328 |
| 465 | 20240401 | 110000 | 72029895000 | 418500 | 419000 | 419000 | 418500 | 384 |
| 466 | 20240401 | 105900 | 71869138500 | 419000 | 418500 | 419000 | 418500 | 1651 |
| 467 | 20240401 | 105800 | 71177469500 | 418500 | 418500 | 419000 | 418500 | 466 |
| 468 | 20240401 | 105700 | 70982402000 | 418500 | 418500 | 419000 | 418500 | 242 |
| 469 | 20240401 | 105600 | 70881101000 | 419000 | 418500 | 419000 | 418500 | 270 |
| 470 | 20240401 | 105500 | 70768071000 | 418500 | 418500 | 419000 | 418500 | 277 |
| 471 | 20240401 | 105400 | 70652086000 | 418500 | 418500 | 419000 | 418500 | 700 |
| 472 | 20240401 | 105300 | 70359084500 | 418500 | 419000 | 419000 | 418500 | 467 |
| 473 | 20240401 | 105200 | 70163621000 | 418500 | 418500 | 419000 | 418500 | 601 |
| 474 | 20240401 | 105100 | 69912066500 | 418500 | 418500 | 419000 | 418500 | 389 |
| 475 | 20240401 | 105000 | 69749253500 | 419000 | 418500 | 419000 | 418500 | 777 |
| 476 | 20240401 | 104900 | 69424062500 | 418500 | 418500 | 419000 | 418500 | 793 |
| 477 | 20240401 | 104800 | 69092098000 | 418500 | 419000 | 419000 | 418500 | 415 |
| 478 | 20240401 | 104700 | 68918395500 | 419000 | 419000 | 419500 | 418500 | 6426 |
| 479 | 20240401 | 104600 | 66227976500 | 419000 | 419000 | 419500 | 419000 | 1279 |
| 480 | 20240401 | 104500 | 65692056500 | 419000 | 419000 | 419500 | 419000 | 2287 |
| 481 | 20240401 | 104400 | 64733764000 | 419000 | 419500 | 419500 | 419000 | 477 |
| 482 | 20240401 | 104300 | 64533878000 | 419000 | 419000 | 419500 | 419000 | 1306 |
| 483 | 20240401 | 104200 | 63986533000 | 419500 | 419500 | 419500 | 419000 | 302 |
| 484 | 20240401 | 104100 | 63859966500 | 419000 | 419500 | 419500 | 419000 | 525 |
| 485 | 20240401 | 104000 | 63639923500 | 419500 | 419000 | 419500 | 419000 | 1193 |
| 486 | 20240401 | 103900 | 63140011500 | 419000 | 419000 | 419500 | 419000 | 910 |
| 487 | 20240401 | 103800 | 62758674000 | 419000 | 419000 | 419500 | 419000 | 627 |
| 488 | 20240401 | 103700 | 62495928000 | 419000 | 419000 | 419500 | 419000 | 923 |
| 489 | 20240401 | 103600 | 62109073000 | 419000 | 419500 | 419500 | 419000 | 399 |
| 490 | 20240401 | 103500 | 61941853000 | 419000 | 419500 | 419500 | 419000 | 185 |
| 491 | 20240401 | 103400 | 61864292000 | 419500 | 419500 | 420000 | 419500 | 2966 |
| 492 | 20240401 | 103300 | 60620029000 | 419500 | 420000 | 420000 | 419500 | 509 |
| 493 | 20240401 | 103200 | 60406440500 | 419500 | 419500 | 420000 | 419500 | 354 |
| 494 | 20240401 | 103100 | 60257862000 | 420000 | 419500 | 420000 | 419500 | 347 |
| 495 | 20240401 | 103000 | 60112283500 | 419500 | 419500 | 420000 | 419500 | 239 |
| 496 | 20240401 | 102900 | 60011995500 | 419500 | 419500 | 420000 | 419500 | 355 |
| 497 | 20240401 | 102800 | 59863027000 | 419500 | 419500 | 420000 | 419500 | 522 |
| 498 | 20240401 | 102700 | 59644011500 | 419500 | 419500 | 420000 | 419500 | 2169 |
| 499 | 20240401 | 102600 | 58734075500 | 419500 | 419500 | 420000 | 419500 | 519 |
| 500 | 20240401 | 102500 | 58516251500 | 420000 | 419500 | 420000 | 419500 | 362 |
| 501 | 20240401 | 102400 | 58364291000 | 419500 | 420000 | 420000 | 419500 | 536 |
| 502 | 20240401 | 102300 | 58139311500 | 420000 | 420000 | 420000 | 419500 | 220 |
| 503 | 20240401 | 102200 | 58046987500 | 419500 | 420000 | 420000 | 419500 | 518 |
| 504 | 20240401 | 102100 | 57829623000 | 420000 | 419500 | 420000 | 419500 | 210 |
| 505 | 20240401 | 102000 | 57741501500 | 419500 | 419500 | 420000 | 419500 | 630 |
| 506 | 20240401 | 101900 | 57477190000 | 419500 | 420000 | 420500 | 419500 | 2225 |
| 507 | 20240401 | 101800 | 56542856000 | 420500 | 420000 | 420500 | 420000 | 355 |
| 508 | 20240401 | 101700 | 56393721000 | 420500 | 420500 | 420500 | 420000 | 445 |
| 509 | 20240401 | 101600 | 56206612500 | 420500 | 420500 | 420500 | 420000 | 316 |
| 510 | 20240401 | 101500 | 56073820500 | 420000 | 420500 | 420500 | 420000 | 553 |
| 511 | 20240401 | 101400 | 55841501000 | 420500 | 420000 | 420500 | 419500 | 3232 |
| 512 | 20240401 | 101300 | 54483530000 | 419500 | 419500 | 420000 | 419500 | 356 |
| 513 | 20240401 | 101200 | 54334143500 | 419500 | 419500 | 420000 | 419500 | 425 |
| 514 | 20240401 | 101100 | 54155829500 | 419500 | 419500 | 420000 | 419500 | 316 |
| 515 | 20240401 | 101000 | 54023241500 | 420000 | 419500 | 420000 | 419500 | 372 |
| 516 | 20240401 | 100900 | 53867132500 | 419500 | 419500 | 420000 | 419500 | 347 |
| 517 | 20240401 | 100800 | 53721507500 | 419500 | 419500 | 420000 | 419500 | 885 |
| 518 | 20240401 | 100700 | 53350216500 | 419500 | 419500 | 420000 | 419500 | 456 |
| 519 | 20240401 | 100600 | 53158867500 | 419500 | 420000 | 420000 | 419500 | 497 |
| 520 | 20240401 | 100500 | 52950342500 | 420000 | 420000 | 420000 | 419500 | 1480 |
| 521 | 20240401 | 100400 | 52329454500 | 420000 | 419500 | 420000 | 419500 | 295 |
| 522 | 20240401 | 100300 | 52205632000 | 420000 | 419500 | 420000 | 419500 | 181 |
| 523 | 20240401 | 100200 | 52129675500 | 419500 | 420500 | 420500 | 419500 | 1102 |
| 524 | 20240401 | 100100 | 51666884500 | 420500 | 420500 | 421000 | 420000 | 2098 |
| 525 | 20240401 | 100000 | 50785154500 | 421000 | 420500 | 421000 | 420500 | 341 |
| 526 | 20240401 | 095900 | 50641731500 | 420500 | 421000 | 421000 | 420500 | 327 |
| 527 | 20240401 | 095800 | 50504191000 | 420500 | 420000 | 421000 | 420000 | 542 |
| 528 | 20240401 | 095700 | 50276222000 | 420500 | 420500 | 420500 | 420000 | 775 |
| 529 | 20240401 | 095600 | 49950425500 | 420500 | 420000 | 420500 | 420000 | 606 |
| 530 | 20240401 | 095500 | 49695801500 | 420000 | 420000 | 421000 | 420000 | 1821 |
| 531 | 20240401 | 095400 | 48930214500 | 420000 | 420000 | 420000 | 419500 | 926 |
| 532 | 20240401 | 095300 | 48541493000 | 420000 | 420000 | 420500 | 419500 | 1199 |
| 533 | 20240401 | 095200 | 48037922000 | 420000 | 420500 | 420500 | 420000 | 1330 |
| 534 | 20240401 | 095100 | 47479163000 | 420500 | 420500 | 420500 | 420000 | 428 |
| 535 | 20240401 | 095000 | 47299269000 | 420500 | 420000 | 420500 | 420000 | 802 |
| 536 | 20240401 | 094900 | 46962133000 | 420000 | 420500 | 420500 | 420000 | 815 |
| 537 | 20240401 | 094800 | 46619496000 | 420500 | 420500 | 421000 | 420000 | 1976 |
| 538 | 20240401 | 094700 | 45788987500 | 420000 | 419500 | 420500 | 419500 | 2147 |
| 539 | 20240401 | 094600 | 44887446500 | 419500 | 419500 | 420000 | 419000 | 1678 |
| 540 | 20240401 | 094500 | 44183664000 | 419500 | 419500 | 420000 | 419000 | 767 |
| 541 | 20240401 | 094400 | 43861971000 | 419500 | 420000 | 420000 | 419000 | 1129 |
| 542 | 20240401 | 094300 | 43388292000 | 420000 | 419500 | 420000 | 419000 | 1337 |
| 543 | 20240401 | 094200 | 42827412000 | 419000 | 419500 | 419500 | 419000 | 325 |
| 544 | 20240401 | 094100 | 42691158500 | 419500 | 419000 | 419500 | 419000 | 418 |
| 545 | 20240401 | 094000 | 42515909500 | 419500 | 419000 | 419500 | 419000 | 1407 |
| 546 | 20240401 | 093900 | 41926050000 | 419000 | 419000 | 419500 | 419000 | 512 |
| 547 | 20240401 | 093800 | 41711431000 | 419000 | 418500 | 419500 | 418000 | 3393 |
| 548 | 20240401 | 093700 | 40291158000 | 418500 | 418000 | 418500 | 418000 | 1060 |
| 549 | 20240401 | 093600 | 39848052500 | 418500 | 418000 | 418500 | 418000 | 3438 |
| 550 | 20240401 | 093500 | 38410928000 | 418000 | 418000 | 418500 | 418000 | 1604 |
| 551 | 20240401 | 093400 | 37740428000 | 418000 | 418500 | 418500 | 418000 | 2742 |
| 552 | 20240401 | 093300 | 36594193000 | 418000 | 418000 | 418500 | 418000 | 1580 |
| 553 | 20240401 | 093200 | 35933614500 | 418000 | 418500 | 418500 | 418000 | 1654 |
| 554 | 20240401 | 093100 | 35241942500 | 418000 | 418000 | 418500 | 418000 | 1843 |
| 555 | 20240401 | 093000 | 34471367000 | 418000 | 418500 | 418500 | 418000 | 796 |
| 556 | 20240401 | 092900 | 34138490500 | 418000 | 418500 | 418500 | 418000 | 1397 |
| 557 | 20240401 | 092800 | 33554059000 | 418500 | 419000 | 419000 | 418500 | 2447 |
| 558 | 20240401 | 092700 | 32529933500 | 418500 | 418500 | 419000 | 418500 | 2693 |
| 559 | 20240401 | 092600 | 31402826000 | 418500 | 418500 | 419000 | 418500 | 737 |
| 560 | 20240401 | 092500 | 31094269500 | 418500 | 418500 | 419000 | 418500 | 649 |
| 561 | 20240401 | 092400 | 30822576000 | 419000 | 419000 | 419000 | 418500 | 1110 |
| 562 | 20240401 | 092300 | 30357736500 | 419000 | 419500 | 419500 | 418500 | 1155 |
| 563 | 20240401 | 092200 | 29873746000 | 419000 | 418500 | 419500 | 418500 | 2097 |
| 564 | 20240401 | 092100 | 28995245500 | 418500 | 419000 | 419000 | 418000 | 3929 |
| 565 | 20240401 | 092000 | 27350886500 | 419000 | 419000 | 419500 | 418500 | 7141 |
| 566 | 20240401 | 091900 | 24358325000 | 419000 | 419500 | 419500 | 419000 | 3030 |
| 567 | 20240401 | 091800 | 23087692000 | 419500 | 420000 | 420000 | 419500 | 1034 |
| 568 | 20240401 | 091700 | 22653539000 | 420000 | 419500 | 420000 | 419500 | 2468 |
| 569 | 20240401 | 091600 | 21617315000 | 420000 | 419500 | 420000 | 419000 | 2901 |
| 570 | 20240401 | 091500 | 20399670000 | 419000 | 419000 | 419500 | 419000 | 2815 |
| 571 | 20240401 | 091400 | 19219830500 | 419000 | 419500 | 420000 | 419000 | 2313 |
| 572 | 20240401 | 091300 | 18250411000 | 419500 | 420000 | 420000 | 419500 | 2816 |
| 573 | 20240401 | 091200 | 17069026500 | 419500 | 420000 | 420500 | 419500 | 2729 |
| 574 | 20240401 | 091100 | 15923175500 | 420500 | 420500 | 421000 | 420000 | 1271 |
| 575 | 20240401 | 091000 | 15388993000 | 420500 | 421000 | 421500 | 420000 | 2196 |
| 576 | 20240401 | 090900 | 14464917000 | 421000 | 420500 | 421500 | 420500 | 1800 |
| 577 | 20240401 | 090800 | 13707475500 | 420500 | 421000 | 421000 | 420500 | 1057 |
| 578 | 20240401 | 090700 | 13262779000 | 421000 | 420500 | 421500 | 419500 | 3126 |
| 579 | 20240401 | 090600 | 11949136500 | 420000 | 421000 | 421000 | 420000 | 1705 |
| 580 | 20240401 | 090500 | 11232792000 | 420000 | 420000 | 421500 | 419500 | 3909 |
| 581 | 20240401 | 090400 | 9590208000 | 420000 | 421000 | 421000 | 419500 | 4161 |
| 582 | 20240401 | 090300 | 7842108500 | 420500 | 421000 | 421500 | 420500 | 3176 |
| 583 | 20240401 | 090200 | 6505053500 | 421000 | 422500 | 423000 | 421000 | 3002 |
| 584 | 20240401 | 090100 | 5239483500 | 422500 | 424000 | 424000 | 422000 | 2719 |
| 585 | 20240401 | 090000 | 4089764500 | 424000 | 422000 | 424500 | 422000 | 8497 |