34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 183900 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 15493 |
| 3 | 20240403 | 183800 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 4 | 20240403 | 183700 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 5 | 20240403 | 183600 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 6 | 20240403 | 183500 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 7 | 20240403 | 183400 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 8 | 20240403 | 183300 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 9 | 20240403 | 183200 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 10 | 20240403 | 183100 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 11 | 20240403 | 183000 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 12 | 20240403 | 182900 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 13 | 20240403 | 182800 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 14 | 20240403 | 182700 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 15 | 20240403 | 182600 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 16 | 20240403 | 182500 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 17 | 20240403 | 182400 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 18 | 20240403 | 182300 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 19 | 20240403 | 182200 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 20 | 20240403 | 182100 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 21 | 20240403 | 182000 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 22 | 20240403 | 181900 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 23 | 20240403 | 181800 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 24 | 20240403 | 181700 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 25 | 20240403 | 181600 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 26 | 20240403 | 181500 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 27 | 20240403 | 181400 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 28 | 20240403 | 181300 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 29 | 20240403 | 181200 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 30 | 20240403 | 181100 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 31 | 20240403 | 181000 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 32 | 20240403 | 180900 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 15493 |
| 33 | 20240403 | 180800 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 34 | 20240403 | 180700 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 35 | 20240403 | 180600 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 36 | 20240403 | 180500 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 37 | 20240403 | 180400 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 38 | 20240403 | 180300 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 39 | 20240403 | 180200 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 40 | 20240403 | 180100 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 41 | 20240403 | 180000 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 42 | 20240403 | 175900 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 43 | 20240403 | 175800 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 44 | 20240403 | 175700 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 45 | 20240403 | 175600 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 46 | 20240403 | 175500 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 47 | 20240403 | 175400 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 48 | 20240403 | 175300 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 49 | 20240403 | 175200 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 50 | 20240403 | 175100 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 51 | 20240403 | 175000 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 52 | 20240403 | 174900 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 53 | 20240403 | 174800 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 54 | 20240403 | 174700 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 55 | 20240403 | 174600 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 56 | 20240403 | 174500 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 57 | 20240403 | 174400 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 58 | 20240403 | 174300 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 59 | 20240403 | 174200 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 60 | 20240403 | 174100 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 61 | 20240403 | 174000 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 62 | 20240403 | 173900 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 15493 |
| 63 | 20240403 | 173800 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 64 | 20240403 | 173700 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 65 | 20240403 | 173600 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 66 | 20240403 | 173500 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 67 | 20240403 | 173400 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 68 | 20240403 | 173300 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 69 | 20240403 | 173200 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 70 | 20240403 | 173100 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 71 | 20240403 | 173000 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 72 | 20240403 | 172900 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 73 | 20240403 | 172800 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 74 | 20240403 | 172700 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 75 | 20240403 | 172600 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 76 | 20240403 | 172500 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 77 | 20240403 | 172400 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 78 | 20240403 | 172300 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 79 | 20240403 | 172200 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 80 | 20240403 | 172100 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 81 | 20240403 | 172000 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 82 | 20240403 | 171900 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 83 | 20240403 | 171800 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 84 | 20240403 | 171700 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 85 | 20240403 | 171600 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 86 | 20240403 | 171500 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 87 | 20240403 | 171400 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 88 | 20240403 | 171300 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 89 | 20240403 | 171200 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 90 | 20240403 | 171100 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 91 | 20240403 | 171000 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 92 | 20240403 | 170900 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 15493 |
| 93 | 20240403 | 170800 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 94 | 20240403 | 170700 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 95 | 20240403 | 170600 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 96 | 20240403 | 170500 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 97 | 20240403 | 170400 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 98 | 20240403 | 170300 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 99 | 20240403 | 170200 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 100 | 20240403 | 170100 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 101 | 20240403 | 170000 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 102 | 20240403 | 165900 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 103 | 20240403 | 165800 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 104 | 20240403 | 165700 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 105 | 20240403 | 165600 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 106 | 20240403 | 165500 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 107 | 20240403 | 165400 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 108 | 20240403 | 165300 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 109 | 20240403 | 165200 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 110 | 20240403 | 165100 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 111 | 20240403 | 165000 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 112 | 20240403 | 164900 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 113 | 20240403 | 164800 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 114 | 20240403 | 164700 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 115 | 20240403 | 164600 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 116 | 20240403 | 164500 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 117 | 20240403 | 164400 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 118 | 20240403 | 164300 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 119 | 20240403 | 164200 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 120 | 20240403 | 164100 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 121 | 20240403 | 164000 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 122 | 20240403 | 163900 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 15493 |
| 123 | 20240403 | 163800 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 124 | 20240403 | 163700 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 125 | 20240403 | 163600 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 126 | 20240403 | 163500 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 127 | 20240403 | 163400 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 128 | 20240403 | 163300 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 129 | 20240403 | 163200 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 130 | 20240403 | 163100 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 131 | 20240403 | 163000 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 132 | 20240403 | 162900 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 133 | 20240403 | 162800 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 134 | 20240403 | 162700 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 135 | 20240403 | 162600 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 136 | 20240403 | 162500 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 137 | 20240403 | 162400 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 138 | 20240403 | 162300 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 139 | 20240403 | 162200 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 140 | 20240403 | 162100 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 141 | 20240403 | 162000 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 142 | 20240403 | 161900 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 143 | 20240403 | 161800 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 144 | 20240403 | 161700 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 145 | 20240403 | 161600 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 146 | 20240403 | 161500 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 147 | 20240403 | 161400 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 148 | 20240403 | 161300 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 149 | 20240403 | 161200 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 150 | 20240403 | 161100 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 151 | 20240403 | 161000 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 152 | 20240403 | 160900 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 15493 |
| 153 | 20240403 | 160800 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 154 | 20240403 | 160700 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 155 | 20240403 | 160600 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 156 | 20240403 | 160500 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 157 | 20240403 | 160400 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 158 | 20240403 | 160300 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 159 | 20240403 | 160200 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 160 | 20240403 | 160100 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 161 | 20240403 | 160000 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 162 | 20240403 | 155900 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 163 | 20240403 | 155800 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 164 | 20240403 | 155700 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 165 | 20240403 | 155600 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 166 | 20240403 | 155500 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 167 | 20240403 | 155400 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 168 | 20240403 | 155300 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 169 | 20240403 | 155200 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 170 | 20240403 | 155100 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 171 | 20240403 | 155000 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 172 | 20240403 | 154900 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 173 | 20240403 | 154800 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 174 | 20240403 | 154700 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 175 | 20240403 | 154600 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 176 | 20240403 | 154500 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 177 | 20240403 | 154400 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 178 | 20240403 | 154300 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 179 | 20240403 | 154200 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 180 | 20240403 | 154100 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 181 | 20240403 | 154000 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 182 | 20240403 | 153900 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 15493 |
| 183 | 20240403 | 153800 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 184 | 20240403 | 153700 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 185 | 20240403 | 153600 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 186 | 20240403 | 153500 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 187 | 20240403 | 153400 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 188 | 20240403 | 153300 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 189 | 20240403 | 153200 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 190 | 20240403 | 153100 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 191 | 20240403 | 153000 | 111934463500 | 271000 | 271000 | 271000 | 271000 | 15493 |
| 192 | 20240403 | 152900 | 107735860500 | 272000 | 272000 | 272000 | 272000 | 0 |
| 193 | 20240403 | 152800 | 107735860500 | 272000 | 272000 | 272000 | 272000 | 0 |
| 194 | 20240403 | 152700 | 107735860500 | 272000 | 272000 | 272000 | 272000 | 0 |
| 195 | 20240403 | 152600 | 107735860500 | 272000 | 272000 | 272000 | 272000 | 0 |
| 196 | 20240403 | 152500 | 107735860500 | 272000 | 272000 | 272000 | 272000 | 0 |
| 197 | 20240403 | 152400 | 107735860500 | 272000 | 272000 | 272000 | 272000 | 0 |
| 198 | 20240403 | 152300 | 107735860500 | 272000 | 272000 | 272000 | 272000 | 0 |
| 199 | 20240403 | 152200 | 107735860500 | 272000 | 272000 | 272000 | 272000 | 0 |
| 200 | 20240403 | 152100 | 107735860500 | 272000 | 272000 | 272000 | 272000 | 0 |
| 201 | 20240403 | 152000 | 107735860500 | 272000 | 272000 | 272000 | 272000 | 0 |
| 202 | 20240403 | 151900 | 107735860500 | 272000 | 272000 | 272000 | 271500 | 899 |
| 203 | 20240403 | 151800 | 107491364500 | 272000 | 271500 | 272000 | 271500 | 2555 |
| 204 | 20240403 | 151700 | 106796533500 | 271500 | 271000 | 272000 | 271000 | 1090 |
| 205 | 20240403 | 151600 | 106500635000 | 271500 | 271000 | 272000 | 271000 | 4838 |
| 206 | 20240403 | 151500 | 105187679000 | 271000 | 271000 | 271500 | 271000 | 1098 |
| 207 | 20240403 | 151400 | 104890044000 | 271500 | 271000 | 271500 | 271000 | 3235 |
| 208 | 20240403 | 151300 | 104013118500 | 271500 | 271500 | 271500 | 271000 | 870 |
| 209 | 20240403 | 151200 | 103777273500 | 271500 | 271500 | 271500 | 271000 | 1166 |
| 210 | 20240403 | 151100 | 103461077500 | 271500 | 271000 | 271500 | 271000 | 2647 |
| 211 | 20240403 | 151000 | 102743009500 | 271000 | 271000 | 271500 | 271000 | 1762 |
| 212 | 20240403 | 150900 | 102265096500 | 271000 | 271500 | 271500 | 271000 | 812 |
| 213 | 20240403 | 150800 | 102044818500 | 271500 | 271500 | 272000 | 271000 | 1829 |
| 214 | 20240403 | 150700 | 101548349000 | 271000 | 271500 | 271500 | 271000 | 977 |
| 215 | 20240403 | 150600 | 101283181500 | 271500 | 271500 | 271500 | 271000 | 524 |
| 216 | 20240403 | 150500 | 101141036500 | 271000 | 271500 | 271500 | 271000 | 612 |
| 217 | 20240403 | 150400 | 100975025000 | 271000 | 271500 | 272000 | 271000 | 1163 |
| 218 | 20240403 | 150300 | 100659414500 | 271500 | 271500 | 272000 | 271000 | 616 |
| 219 | 20240403 | 150200 | 100492289500 | 272000 | 271000 | 272000 | 271000 | 1837 |
| 220 | 20240403 | 150100 | 99993634000 | 271500 | 271000 | 271500 | 271000 | 1012 |
| 221 | 20240403 | 150000 | 99718998000 | 271500 | 271000 | 271500 | 271000 | 2192 |
| 222 | 20240403 | 145900 | 99124027500 | 271000 | 271500 | 271500 | 271000 | 608 |
| 223 | 20240403 | 145800 | 98959204000 | 271500 | 271000 | 271500 | 271000 | 686 |
| 224 | 20240403 | 145700 | 98773245000 | 271000 | 271500 | 272000 | 271000 | 1733 |
| 225 | 20240403 | 145600 | 98302834500 | 271500 | 271500 | 272000 | 271500 | 1966 |
| 226 | 20240403 | 145500 | 97768999000 | 271500 | 272000 | 272500 | 271500 | 1550 |
| 227 | 20240403 | 145400 | 97347391500 | 272000 | 271500 | 272500 | 271500 | 2538 |
| 228 | 20240403 | 145300 | 96657091000 | 271500 | 271500 | 272000 | 271500 | 504 |
| 229 | 20240403 | 145200 | 96520192500 | 271500 | 271500 | 272000 | 271500 | 548 |
| 230 | 20240403 | 145100 | 96371316000 | 271500 | 271500 | 272000 | 271500 | 1336 |
| 231 | 20240403 | 145000 | 96008492000 | 271500 | 271500 | 272000 | 271500 | 553 |
| 232 | 20240403 | 144900 | 95858199500 | 272000 | 272000 | 272500 | 271500 | 793 |
| 233 | 20240403 | 144800 | 95642596000 | 272000 | 272000 | 272500 | 271500 | 449 |
| 234 | 20240403 | 144700 | 95520486000 | 272000 | 272000 | 272500 | 271500 | 986 |
| 235 | 20240403 | 144600 | 95252280000 | 272000 | 272000 | 272000 | 271500 | 1882 |
| 236 | 20240403 | 144500 | 94740512500 | 271500 | 272000 | 272000 | 271500 | 702 |
| 237 | 20240403 | 144400 | 94549822500 | 271500 | 272000 | 272500 | 271500 | 1863 |
| 238 | 20240403 | 144300 | 94043610500 | 272000 | 272000 | 272500 | 271500 | 1035 |
| 239 | 20240403 | 144200 | 93762231500 | 272000 | 272500 | 272500 | 271500 | 4446 |
| 240 | 20240403 | 144100 | 92552870000 | 272000 | 272500 | 272500 | 272000 | 988 |
| 241 | 20240403 | 144000 | 92284108500 | 272500 | 272000 | 272500 | 272000 | 1692 |
| 242 | 20240403 | 143900 | 91823341500 | 272000 | 272000 | 272500 | 272000 | 664 |
| 243 | 20240403 | 143800 | 91642690000 | 272000 | 272500 | 273000 | 272000 | 3653 |
| 244 | 20240403 | 143700 | 90647323000 | 272500 | 272500 | 273000 | 272500 | 1402 |
| 245 | 20240403 | 143600 | 90265275000 | 273000 | 273500 | 273500 | 272500 | 5581 |
| 246 | 20240403 | 143500 | 88741797500 | 273000 | 273000 | 273500 | 273000 | 719 |
| 247 | 20240403 | 143400 | 88545471500 | 273000 | 273000 | 273500 | 273000 | 2540 |
| 248 | 20240403 | 143300 | 87852028500 | 273000 | 273000 | 273500 | 273000 | 1030 |
| 249 | 20240403 | 143200 | 87570797000 | 273000 | 273000 | 273500 | 273000 | 997 |
| 250 | 20240403 | 143100 | 87298561500 | 273500 | 273500 | 273500 | 273000 | 435 |
| 251 | 20240403 | 143000 | 87179793500 | 273000 | 273000 | 273500 | 273000 | 320 |
| 252 | 20240403 | 142900 | 87092383500 | 273000 | 273000 | 273500 | 273000 | 1031 |
| 253 | 20240403 | 142800 | 86810858000 | 273500 | 273000 | 273500 | 273000 | 504 |
| 254 | 20240403 | 142700 | 86673217500 | 273000 | 273500 | 273500 | 273000 | 308 |
| 255 | 20240403 | 142600 | 86589031500 | 273000 | 273000 | 273500 | 273000 | 483 |
| 256 | 20240403 | 142500 | 86457128000 | 273000 | 273000 | 273500 | 273000 | 263 |
| 257 | 20240403 | 142400 | 86385271500 | 273500 | 273500 | 274000 | 273000 | 1358 |
| 258 | 20240403 | 142300 | 86013530000 | 273500 | 273500 | 274000 | 273000 | 643 |
| 259 | 20240403 | 142200 | 85837797500 | 273500 | 273500 | 274000 | 273000 | 733 |
| 260 | 20240403 | 142100 | 85637380500 | 273500 | 274000 | 274000 | 273000 | 2979 |
| 261 | 20240403 | 142000 | 84822094500 | 273500 | 273500 | 274000 | 273500 | 919 |
| 262 | 20240403 | 141900 | 84570719000 | 273500 | 274000 | 274000 | 273500 | 332 |
| 263 | 20240403 | 141800 | 84479874500 | 274000 | 273500 | 274000 | 273500 | 240 |
| 264 | 20240403 | 141700 | 84414220500 | 273500 | 273500 | 274000 | 273500 | 534 |
| 265 | 20240403 | 141600 | 84268110500 | 273500 | 273500 | 274000 | 273500 | 353 |
| 266 | 20240403 | 141500 | 84171532000 | 273500 | 273500 | 274000 | 273500 | 363 |
| 267 | 20240403 | 141400 | 84072209500 | 273500 | 273500 | 274000 | 273500 | 419 |
| 268 | 20240403 | 141300 | 83957564500 | 274000 | 273500 | 274000 | 273500 | 608 |
| 269 | 20240403 | 141200 | 83791243500 | 273500 | 274000 | 274000 | 273500 | 677 |
| 270 | 20240403 | 141100 | 83606053000 | 273500 | 274000 | 274000 | 273500 | 392 |
| 271 | 20240403 | 141000 | 83498790500 | 273500 | 274000 | 274000 | 273500 | 546 |
| 272 | 20240403 | 140900 | 83349420500 | 273500 | 273500 | 274000 | 273500 | 1121 |
| 273 | 20240403 | 140800 | 83042753000 | 274000 | 274000 | 274000 | 273500 | 654 |
| 274 | 20240403 | 140700 | 82863854500 | 274000 | 273500 | 274000 | 273500 | 545 |
| 275 | 20240403 | 140600 | 82714660500 | 273500 | 274000 | 274000 | 273500 | 364 |
| 276 | 20240403 | 140500 | 82614967500 | 274000 | 274000 | 274000 | 273500 | 339 |
| 277 | 20240403 | 140400 | 82522162000 | 273500 | 273500 | 274000 | 273500 | 441 |
| 278 | 20240403 | 140300 | 82401506000 | 273500 | 273500 | 274000 | 273500 | 391 |
| 279 | 20240403 | 140200 | 82294538500 | 274000 | 274000 | 274000 | 273500 | 361 |
| 280 | 20240403 | 140100 | 82195711500 | 274000 | 273500 | 274000 | 273500 | 322 |
| 281 | 20240403 | 140000 | 82107607500 | 273500 | 273500 | 274000 | 273500 | 216 |
| 282 | 20240403 | 135900 | 82048482500 | 273500 | 274000 | 274500 | 273500 | 774 |
| 283 | 20240403 | 135800 | 81836396000 | 274000 | 274000 | 274000 | 273500 | 1114 |
| 284 | 20240403 | 135700 | 81531198500 | 274000 | 273500 | 274000 | 273500 | 228 |
| 285 | 20240403 | 135600 | 81468810500 | 273500 | 274000 | 274000 | 273500 | 637 |
| 286 | 20240403 | 135500 | 81294468000 | 274000 | 274000 | 274000 | 273500 | 350 |
| 287 | 20240403 | 135400 | 81198629500 | 273500 | 273500 | 274000 | 273500 | 530 |
| 288 | 20240403 | 135300 | 81053570500 | 273500 | 274000 | 274000 | 273500 | 275 |
| 289 | 20240403 | 135200 | 80978321000 | 273500 | 273500 | 274000 | 273500 | 257 |
| 290 | 20240403 | 135100 | 80907987500 | 273500 | 274000 | 274500 | 273500 | 1177 |
| 291 | 20240403 | 135000 | 80585435500 | 274000 | 274500 | 274500 | 274000 | 396 |
| 292 | 20240403 | 134900 | 80476892500 | 274000 | 274000 | 274500 | 274000 | 367 |
| 293 | 20240403 | 134800 | 80376308000 | 274500 | 274500 | 275000 | 274000 | 567 |
| 294 | 20240403 | 134700 | 80220812000 | 274000 | 274500 | 275000 | 274000 | 624 |
| 295 | 20240403 | 134600 | 80049562000 | 274500 | 274500 | 274500 | 274000 | 401 |
| 296 | 20240403 | 134500 | 79939554500 | 274500 | 274500 | 275000 | 274000 | 327 |
| 297 | 20240403 | 134400 | 79849854000 | 274500 | 274000 | 275000 | 273500 | 2930 |
| 298 | 20240403 | 134300 | 79046341000 | 274000 | 273500 | 274000 | 273500 | 1244 |
| 299 | 20240403 | 134200 | 78705938000 | 273500 | 273500 | 274000 | 273500 | 344 |
| 300 | 20240403 | 134100 | 78611831000 | 273500 | 273500 | 274000 | 273500 | 436 |
| 301 | 20240403 | 134000 | 78492567000 | 273500 | 273500 | 274000 | 273500 | 431 |
| 302 | 20240403 | 133900 | 78374643500 | 273500 | 274000 | 274000 | 273500 | 546 |
| 303 | 20240403 | 133800 | 78225263500 | 274000 | 273500 | 274000 | 273500 | 325 |
| 304 | 20240403 | 133700 | 78136295500 | 274000 | 273500 | 274000 | 273500 | 489 |
| 305 | 20240403 | 133600 | 78002432500 | 273500 | 273500 | 274000 | 273500 | 465 |
| 306 | 20240403 | 133500 | 77875153500 | 274000 | 273500 | 274000 | 273500 | 300 |
| 307 | 20240403 | 133400 | 77793047000 | 273500 | 273500 | 274000 | 273500 | 327 |
| 308 | 20240403 | 133300 | 77703552500 | 273500 | 273500 | 274000 | 273500 | 368 |
| 309 | 20240403 | 133200 | 77602877500 | 273500 | 273500 | 274000 | 273500 | 564 |
| 310 | 20240403 | 133100 | 77448571000 | 273500 | 273500 | 274000 | 273500 | 284 |
| 311 | 20240403 | 133000 | 77370870500 | 273500 | 274000 | 274000 | 273500 | 547 |
| 312 | 20240403 | 132900 | 77221210000 | 274000 | 273500 | 274000 | 273500 | 387 |
| 313 | 20240403 | 132800 | 77115276500 | 274000 | 274000 | 274000 | 273500 | 363 |
| 314 | 20240403 | 132700 | 77015863000 | 274000 | 273500 | 274000 | 273000 | 602 |
| 315 | 20240403 | 132600 | 76851128500 | 273500 | 273500 | 274000 | 273000 | 980 |
| 316 | 20240403 | 132500 | 76583290500 | 273500 | 273500 | 274000 | 273500 | 694 |
| 317 | 20240403 | 132400 | 76393475000 | 273500 | 273500 | 274000 | 273500 | 639 |
| 318 | 20240403 | 132300 | 76218702500 | 273500 | 273500 | 274000 | 273500 | 571 |
| 319 | 20240403 | 132200 | 76062513500 | 273500 | 273500 | 274000 | 273500 | 488 |
| 320 | 20240403 | 132100 | 75929038000 | 273500 | 273500 | 274000 | 273500 | 607 |
| 321 | 20240403 | 132000 | 75762987000 | 273500 | 273500 | 274000 | 273000 | 2533 |
| 322 | 20240403 | 131900 | 75069628500 | 273500 | 273500 | 274000 | 273000 | 547 |
| 323 | 20240403 | 131800 | 74920076500 | 273500 | 273500 | 274000 | 273000 | 4334 |
| 324 | 20240403 | 131700 | 73734743500 | 273500 | 274500 | 274500 | 273500 | 3667 |
| 325 | 20240403 | 131600 | 72730744000 | 274000 | 274000 | 274500 | 274000 | 923 |
| 326 | 20240403 | 131500 | 72477828500 | 274000 | 274000 | 274500 | 274000 | 626 |
| 327 | 20240403 | 131400 | 72306304000 | 274000 | 274000 | 274500 | 274000 | 1911 |
| 328 | 20240403 | 131300 | 71782677500 | 274000 | 274000 | 274500 | 274000 | 546 |
| 329 | 20240403 | 131200 | 71633052000 | 274000 | 274000 | 274500 | 274000 | 878 |
| 330 | 20240403 | 131100 | 71392311000 | 274000 | 274500 | 275000 | 274000 | 2281 |
| 331 | 20240403 | 131000 | 70766184000 | 274500 | 275000 | 275000 | 274500 | 441 |
| 332 | 20240403 | 130900 | 70645116500 | 274500 | 274500 | 275000 | 274500 | 728 |
| 333 | 20240403 | 130800 | 70445270000 | 274500 | 274500 | 275000 | 274500 | 855 |
| 334 | 20240403 | 130700 | 70210547000 | 274500 | 274500 | 275000 | 274500 | 427 |
| 335 | 20240403 | 130600 | 70093333000 | 275000 | 274500 | 275000 | 274500 | 1278 |
| 336 | 20240403 | 130500 | 69742496500 | 274500 | 275500 | 275500 | 274500 | 10614 |
| 337 | 20240403 | 130400 | 66824163500 | 275000 | 275000 | 275500 | 275000 | 156 |
| 338 | 20240403 | 130300 | 66781234500 | 275000 | 275000 | 275500 | 275000 | 311 |
| 339 | 20240403 | 130200 | 66695621500 | 275500 | 276000 | 276000 | 275000 | 1795 |
| 340 | 20240403 | 130100 | 66201217500 | 275500 | 275500 | 276000 | 275500 | 451 |
| 341 | 20240403 | 130000 | 66076956000 | 275500 | 276000 | 276000 | 275500 | 259 |
| 342 | 20240403 | 125900 | 66005571000 | 276000 | 275500 | 276000 | 275500 | 600 |
| 343 | 20240403 | 125800 | 65840213500 | 275500 | 275500 | 276000 | 275500 | 432 |
| 344 | 20240403 | 125700 | 65721191000 | 275500 | 276000 | 276000 | 275500 | 291 |
| 345 | 20240403 | 125600 | 65640979000 | 275500 | 275500 | 276000 | 275500 | 453 |
| 346 | 20240403 | 125500 | 65516119500 | 275500 | 275500 | 276000 | 275500 | 251 |
| 347 | 20240403 | 125400 | 65446949000 | 275500 | 276000 | 276000 | 275500 | 462 |
| 348 | 20240403 | 125300 | 65319659500 | 276000 | 275500 | 276000 | 275500 | 635 |
| 349 | 20240403 | 125200 | 65144694500 | 276000 | 275500 | 276000 | 275500 | 392 |
| 350 | 20240403 | 125100 | 65036664500 | 276000 | 276000 | 276000 | 275500 | 186 |
| 351 | 20240403 | 125000 | 64985393500 | 275500 | 275500 | 276000 | 275500 | 373 |
| 352 | 20240403 | 124900 | 64882515000 | 276000 | 275500 | 276000 | 275500 | 172 |
| 353 | 20240403 | 124800 | 64835105000 | 276000 | 275500 | 276000 | 275500 | 240 |
| 354 | 20240403 | 124700 | 64768973000 | 275500 | 275500 | 276000 | 275500 | 309 |
| 355 | 20240403 | 124600 | 64683831000 | 275500 | 276000 | 276000 | 275500 | 425 |
| 356 | 20240403 | 124500 | 64566705000 | 276000 | 275500 | 276000 | 275500 | 287 |
| 357 | 20240403 | 124400 | 64487610500 | 276000 | 276000 | 276000 | 275500 | 467 |
| 358 | 20240403 | 124300 | 64358803000 | 276000 | 276000 | 276000 | 275500 | 373 |
| 359 | 20240403 | 124200 | 64255884500 | 276000 | 275500 | 276000 | 275500 | 123 |
| 360 | 20240403 | 124100 | 64221980500 | 275500 | 275500 | 276000 | 275500 | 333 |
| 361 | 20240403 | 124000 | 64130220500 | 275500 | 276000 | 276000 | 275500 | 581 |
| 362 | 20240403 | 123900 | 63970147000 | 276000 | 276000 | 276000 | 275500 | 191 |
| 363 | 20240403 | 123800 | 63917489000 | 275500 | 276500 | 276500 | 275500 | 410 |
| 364 | 20240403 | 123700 | 63804395500 | 276000 | 276000 | 276500 | 275500 | 181 |
| 365 | 20240403 | 123600 | 63754480500 | 275500 | 275500 | 276000 | 275500 | 114 |
| 366 | 20240403 | 123500 | 63723056000 | 276000 | 276000 | 276000 | 275500 | 228 |
| 367 | 20240403 | 123400 | 63660205500 | 275500 | 276000 | 276000 | 275500 | 432 |
| 368 | 20240403 | 123300 | 63541129500 | 276000 | 276000 | 276000 | 275500 | 231 |
| 369 | 20240403 | 123200 | 63477459500 | 275500 | 275500 | 276000 | 275500 | 300 |
| 370 | 20240403 | 123100 | 63394783500 | 275500 | 275500 | 276000 | 275500 | 349 |
| 371 | 20240403 | 123000 | 63298598000 | 276000 | 276000 | 276000 | 275500 | 205 |
| 372 | 20240403 | 122900 | 63242103000 | 275500 | 276000 | 276000 | 275500 | 557 |
| 373 | 20240403 | 122800 | 63088569000 | 276000 | 275500 | 276000 | 275500 | 106 |
| 374 | 20240403 | 122700 | 63059358000 | 276000 | 275500 | 276000 | 275500 | 415 |
| 375 | 20240403 | 122600 | 62944878500 | 275500 | 275500 | 276000 | 275500 | 241 |
| 376 | 20240403 | 122500 | 62878466000 | 275500 | 275500 | 276000 | 275000 | 443 |
| 377 | 20240403 | 122400 | 62756482500 | 275000 | 275500 | 275500 | 275000 | 161 |
| 378 | 20240403 | 122300 | 62712182000 | 275000 | 275000 | 275500 | 275000 | 363 |
| 379 | 20240403 | 122200 | 62612211500 | 275000 | 275500 | 276000 | 275000 | 615 |
| 380 | 20240403 | 122100 | 62442803500 | 275500 | 275500 | 276000 | 275500 | 1252 |
| 381 | 20240403 | 122000 | 62097845000 | 275500 | 275500 | 276000 | 275500 | 152 |
| 382 | 20240403 | 121900 | 62055950500 | 275500 | 276000 | 276000 | 275500 | 215 |
| 383 | 20240403 | 121800 | 61996671500 | 276000 | 275500 | 276000 | 275500 | 239 |
| 384 | 20240403 | 121700 | 61930793500 | 275500 | 276000 | 276000 | 275500 | 182 |
| 385 | 20240403 | 121600 | 61880632000 | 276000 | 275000 | 276000 | 275000 | 176 |
| 386 | 20240403 | 121500 | 61832133500 | 275500 | 275500 | 276000 | 275000 | 1371 |
| 387 | 20240403 | 121400 | 61454420000 | 275500 | 275000 | 275500 | 275000 | 231 |
| 388 | 20240403 | 121300 | 61390846500 | 275000 | 275000 | 275500 | 275000 | 307 |
| 389 | 20240403 | 121200 | 61306414000 | 275000 | 275000 | 275500 | 275000 | 171 |
| 390 | 20240403 | 121100 | 61259330500 | 275500 | 275000 | 275500 | 275000 | 389 |
| 391 | 20240403 | 121000 | 61152244500 | 275000 | 275000 | 275500 | 275000 | 231 |
| 392 | 20240403 | 120900 | 61088685000 | 275000 | 275000 | 275500 | 275000 | 432 |
| 393 | 20240403 | 120800 | 60969873500 | 275000 | 275500 | 275500 | 275000 | 131 |
| 394 | 20240403 | 120700 | 60933816500 | 275000 | 275000 | 275500 | 275000 | 296 |
| 395 | 20240403 | 120600 | 60852363000 | 275000 | 275500 | 275500 | 275000 | 328 |
| 396 | 20240403 | 120500 | 60762077000 | 275000 | 275000 | 275500 | 275000 | 262 |
| 397 | 20240403 | 120400 | 60689986500 | 275500 | 275000 | 275500 | 275000 | 212 |
| 398 | 20240403 | 120300 | 60631652500 | 275500 | 275500 | 276000 | 275000 | 169 |
| 399 | 20240403 | 120200 | 60585137000 | 275500 | 275500 | 276000 | 275000 | 1864 |
| 400 | 20240403 | 120100 | 60072363000 | 275500 | 275500 | 276000 | 275000 | 739 |
| 401 | 20240403 | 120000 | 59869065500 | 276000 | 275500 | 276000 | 275000 | 498 |
| 402 | 20240403 | 115900 | 59731949500 | 275500 | 275000 | 275500 | 275000 | 297 |
| 403 | 20240403 | 115800 | 59650235500 | 275000 | 275000 | 275500 | 275000 | 247 |
| 404 | 20240403 | 115700 | 59582254000 | 275500 | 275000 | 275500 | 275000 | 287 |
| 405 | 20240403 | 115600 | 59503263000 | 275000 | 275500 | 275500 | 275000 | 239 |
| 406 | 20240403 | 115500 | 59437445000 | 275500 | 275000 | 275500 | 275000 | 636 |
| 407 | 20240403 | 115400 | 59262332500 | 275500 | 275000 | 275500 | 275000 | 649 |
| 408 | 20240403 | 115300 | 59083739000 | 275000 | 275500 | 275500 | 275000 | 241 |
| 409 | 20240403 | 115200 | 59017413500 | 275000 | 275000 | 275500 | 275000 | 219 |
| 410 | 20240403 | 115100 | 58957138500 | 275000 | 275500 | 275500 | 275000 | 414 |
| 411 | 20240403 | 115000 | 58843177000 | 275500 | 275500 | 276000 | 275500 | 498 |
| 412 | 20240403 | 114900 | 58705972000 | 276000 | 275500 | 276000 | 275500 | 215 |
| 413 | 20240403 | 114800 | 58646731500 | 275500 | 275500 | 276000 | 275500 | 276 |
| 414 | 20240403 | 114700 | 58570641500 | 275500 | 275500 | 276000 | 275500 | 655 |
| 415 | 20240403 | 114600 | 58390181500 | 275500 | 275500 | 276000 | 275500 | 731 |
| 416 | 20240403 | 114500 | 58188779500 | 275500 | 276000 | 276000 | 275500 | 159 |
| 417 | 20240403 | 114400 | 58144959000 | 275500 | 275500 | 276000 | 275500 | 304 |
| 418 | 20240403 | 114300 | 58061155000 | 275500 | 276000 | 276000 | 275500 | 160 |
| 419 | 20240403 | 114200 | 58017071000 | 275500 | 275500 | 276000 | 275500 | 283 |
| 420 | 20240403 | 114100 | 57939064500 | 275500 | 276000 | 276000 | 275500 | 260 |
| 421 | 20240403 | 114000 | 57867394000 | 275500 | 275500 | 276000 | 275500 | 359 |
| 422 | 20240403 | 113900 | 57768390500 | 275500 | 276000 | 276000 | 275500 | 258 |
| 423 | 20240403 | 113800 | 57697288000 | 276000 | 276000 | 276500 | 275500 | 245 |
| 424 | 20240403 | 113700 | 57629693500 | 276000 | 276000 | 276500 | 275500 | 640 |
| 425 | 20240403 | 113600 | 57453061000 | 276000 | 275500 | 276000 | 275500 | 201 |
| 426 | 20240403 | 113500 | 57397645000 | 275500 | 275500 | 276000 | 275500 | 336 |
| 427 | 20240403 | 113400 | 57305058000 | 275500 | 275500 | 276000 | 275000 | 403 |
| 428 | 20240403 | 113300 | 57194031000 | 276000 | 275000 | 276000 | 275000 | 899 |
| 429 | 20240403 | 113200 | 56946334500 | 275000 | 275500 | 276000 | 275000 | 552 |
| 430 | 20240403 | 113100 | 56794301500 | 275500 | 276000 | 276000 | 275500 | 279 |
| 431 | 20240403 | 113000 | 56717424000 | 275500 | 275500 | 276000 | 275000 | 557 |
| 432 | 20240403 | 112900 | 56563963500 | 275500 | 276000 | 276000 | 275500 | 776 |
| 433 | 20240403 | 112800 | 56350143500 | 276000 | 276500 | 276500 | 276000 | 830 |
| 434 | 20240403 | 112700 | 56121055000 | 276500 | 276000 | 276500 | 276000 | 264 |
| 435 | 20240403 | 112600 | 56048182000 | 276000 | 276000 | 276500 | 276000 | 266 |
| 436 | 20240403 | 112500 | 55974694000 | 276500 | 276000 | 276500 | 276000 | 352 |
| 437 | 20240403 | 112400 | 55877537500 | 276000 | 276000 | 276500 | 275500 | 849 |
| 438 | 20240403 | 112300 | 55643214000 | 275500 | 275500 | 276000 | 275500 | 303 |
| 439 | 20240403 | 112200 | 55559735500 | 275500 | 275500 | 275500 | 275000 | 594 |
| 440 | 20240403 | 112100 | 55396111000 | 275500 | 275500 | 275500 | 275000 | 447 |
| 441 | 20240403 | 112000 | 55273059500 | 275500 | 275000 | 275500 | 275000 | 552 |
| 442 | 20240403 | 111900 | 55121149000 | 275500 | 275500 | 275500 | 275000 | 210 |
| 443 | 20240403 | 111800 | 55063320000 | 275500 | 275500 | 275500 | 275000 | 445 |
| 444 | 20240403 | 111700 | 54940830000 | 275500 | 275000 | 275500 | 275000 | 349 |
| 445 | 20240403 | 111600 | 54844747500 | 275000 | 275500 | 276000 | 275000 | 563 |
| 446 | 20240403 | 111500 | 54689678500 | 275500 | 275500 | 276000 | 275500 | 347 |
| 447 | 20240403 | 111400 | 54594048000 | 275500 | 275500 | 276000 | 275500 | 351 |
| 448 | 20240403 | 111300 | 54497345500 | 275500 | 275500 | 276000 | 275000 | 1164 |
| 449 | 20240403 | 111200 | 54176683500 | 275500 | 275000 | 275500 | 275000 | 418 |
| 450 | 20240403 | 111100 | 54061659000 | 275000 | 275500 | 275500 | 275000 | 1362 |
| 451 | 20240403 | 111000 | 53687035500 | 275000 | 275500 | 275500 | 275000 | 433 |
| 452 | 20240403 | 110900 | 53567940500 | 275500 | 275000 | 275500 | 275000 | 1243 |
| 453 | 20240403 | 110800 | 53226062000 | 275000 | 275000 | 275500 | 275000 | 377 |
| 454 | 20240403 | 110700 | 53122318500 | 275500 | 275000 | 275500 | 275000 | 782 |
| 455 | 20240403 | 110600 | 52907229000 | 275000 | 275000 | 275500 | 275000 | 1361 |
| 456 | 20240403 | 110500 | 52532919500 | 275000 | 275500 | 276000 | 275000 | 2921 |
| 457 | 20240403 | 110400 | 51728284500 | 275500 | 275500 | 276000 | 275500 | 1607 |
| 458 | 20240403 | 110300 | 51285543500 | 275500 | 275500 | 276000 | 275500 | 452 |
| 459 | 20240403 | 110200 | 51160975000 | 275500 | 276000 | 276000 | 275500 | 1096 |
| 460 | 20240403 | 110100 | 50859010500 | 276000 | 275500 | 276000 | 275500 | 475 |
| 461 | 20240403 | 110000 | 50728076500 | 275500 | 276000 | 276000 | 275500 | 607 |
| 462 | 20240403 | 105900 | 50560835000 | 276000 | 275500 | 276000 | 275500 | 808 |
| 463 | 20240403 | 105800 | 50338063500 | 275500 | 276000 | 276000 | 275500 | 299 |
| 464 | 20240403 | 105700 | 50255660500 | 275500 | 276000 | 276500 | 275500 | 562 |
| 465 | 20240403 | 105600 | 50100653000 | 276000 | 276000 | 276500 | 276000 | 358 |
| 466 | 20240403 | 105500 | 50001815500 | 276500 | 276000 | 276500 | 276000 | 263 |
| 467 | 20240403 | 105400 | 49929203500 | 276000 | 275500 | 276500 | 275500 | 1593 |
| 468 | 20240403 | 105300 | 49489184500 | 276000 | 276000 | 276500 | 275500 | 1164 |
| 469 | 20240403 | 105200 | 49167935000 | 276000 | 276000 | 276500 | 276000 | 827 |
| 470 | 20240403 | 105100 | 48939674500 | 276000 | 276000 | 276500 | 276000 | 1425 |
| 471 | 20240403 | 105000 | 48546323000 | 276000 | 276500 | 276500 | 276000 | 284 |
| 472 | 20240403 | 104900 | 48467919000 | 276000 | 276500 | 276500 | 276000 | 313 |
| 473 | 20240403 | 104800 | 48381495000 | 276000 | 276500 | 276500 | 276000 | 913 |
| 474 | 20240403 | 104700 | 48129484000 | 276500 | 276500 | 277000 | 276000 | 1756 |
| 475 | 20240403 | 104600 | 47644056500 | 276500 | 276500 | 277000 | 276500 | 445 |
| 476 | 20240403 | 104500 | 47520984500 | 276500 | 277000 | 277000 | 276500 | 172 |
| 477 | 20240403 | 104400 | 47473406500 | 276500 | 277000 | 277000 | 276500 | 363 |
| 478 | 20240403 | 104300 | 47372963000 | 276500 | 277500 | 277500 | 276500 | 1378 |
| 479 | 20240403 | 104200 | 46991334500 | 277000 | 277500 | 277500 | 277000 | 342 |
| 480 | 20240403 | 104100 | 46896522500 | 277000 | 277500 | 277500 | 277000 | 186 |
| 481 | 20240403 | 104000 | 46844958000 | 277000 | 277000 | 277500 | 277000 | 375 |
| 482 | 20240403 | 103900 | 46741072000 | 277000 | 278000 | 278000 | 277000 | 946 |
| 483 | 20240403 | 103800 | 46478760000 | 278000 | 277000 | 278000 | 277000 | 1202 |
| 484 | 20240403 | 103700 | 46145084500 | 277000 | 277500 | 277500 | 277000 | 494 |
| 485 | 20240403 | 103600 | 46008187500 | 277500 | 278000 | 278000 | 277000 | 2853 |
| 486 | 20240403 | 103500 | 45217614500 | 278000 | 277500 | 278000 | 277500 | 254 |
| 487 | 20240403 | 103400 | 45147114000 | 277500 | 277000 | 278000 | 277000 | 1082 |
| 488 | 20240403 | 103300 | 44846767500 | 277000 | 277500 | 277500 | 277000 | 649 |
| 489 | 20240403 | 103200 | 44666739000 | 277500 | 277500 | 278000 | 277500 | 1090 |
| 490 | 20240403 | 103100 | 44364235500 | 277500 | 277500 | 278000 | 277500 | 187 |
| 491 | 20240403 | 103000 | 44312311500 | 277500 | 277500 | 278000 | 277500 | 169 |
| 492 | 20240403 | 102900 | 44265373500 | 277500 | 277500 | 278000 | 277500 | 276 |
| 493 | 20240403 | 102800 | 44188752500 | 278000 | 277500 | 278000 | 277500 | 382 |
| 494 | 20240403 | 102700 | 44082728000 | 277500 | 278000 | 278000 | 277500 | 432 |
| 495 | 20240403 | 102600 | 43962820500 | 278000 | 278500 | 278500 | 277500 | 1648 |
| 496 | 20240403 | 102500 | 43504580500 | 279000 | 278500 | 279000 | 278000 | 539 |
| 497 | 20240403 | 102400 | 43354558000 | 278000 | 278500 | 279000 | 278000 | 519 |
| 498 | 20240403 | 102300 | 43210178000 | 278500 | 279500 | 279500 | 278000 | 2214 |
| 499 | 20240403 | 102200 | 42592693500 | 279500 | 279500 | 279500 | 279000 | 366 |
| 500 | 20240403 | 102100 | 42490457000 | 279500 | 279000 | 279500 | 279000 | 278 |
| 501 | 20240403 | 102000 | 42412861000 | 279000 | 279000 | 279500 | 279000 | 236 |
| 502 | 20240403 | 101900 | 42346934000 | 279000 | 279500 | 279500 | 279000 | 673 |
| 503 | 20240403 | 101800 | 42158868000 | 279000 | 279500 | 279500 | 279000 | 382 |
| 504 | 20240403 | 101700 | 42052164500 | 279500 | 280000 | 280500 | 279000 | 1405 |
| 505 | 20240403 | 101600 | 41658998500 | 280500 | 280000 | 280500 | 279500 | 1688 |
| 506 | 20240403 | 101500 | 41186402000 | 280000 | 279500 | 280000 | 279000 | 928 |
| 507 | 20240403 | 101400 | 40927116000 | 279000 | 279000 | 280000 | 278500 | 1120 |
| 508 | 20240403 | 101300 | 40614207500 | 278500 | 279000 | 279000 | 278500 | 370 |
| 509 | 20240403 | 101200 | 40511052000 | 278500 | 279500 | 279500 | 278500 | 487 |
| 510 | 20240403 | 101100 | 40375251500 | 279500 | 279000 | 279500 | 278500 | 1797 |
| 511 | 20240403 | 101000 | 39873366500 | 279500 | 277500 | 279500 | 277500 | 2058 |
| 512 | 20240403 | 100900 | 39299762500 | 278000 | 277500 | 278000 | 277500 | 681 |
| 513 | 20240403 | 100800 | 39110511500 | 277500 | 278000 | 278000 | 277500 | 502 |
| 514 | 20240403 | 100700 | 38971043500 | 278000 | 278500 | 278500 | 277500 | 1845 |
| 515 | 20240403 | 100600 | 38458264000 | 278500 | 278500 | 278500 | 278000 | 254 |
| 516 | 20240403 | 100500 | 38387625500 | 278000 | 278500 | 278500 | 278000 | 462 |
| 517 | 20240403 | 100400 | 38259102000 | 278500 | 278500 | 278500 | 278000 | 536 |
| 518 | 20240403 | 100300 | 38110077000 | 278000 | 278500 | 278500 | 278000 | 745 |
| 519 | 20240403 | 100200 | 37902940000 | 278000 | 278000 | 278500 | 278000 | 398 |
| 520 | 20240403 | 100100 | 37792216000 | 278000 | 278500 | 278500 | 278000 | 410 |
| 521 | 20240403 | 100000 | 37678138000 | 278000 | 278000 | 278500 | 278000 | 356 |
| 522 | 20240403 | 095900 | 37579097000 | 278500 | 278500 | 278500 | 278000 | 347 |
| 523 | 20240403 | 095800 | 37482527000 | 278500 | 278000 | 279000 | 277500 | 1641 |
| 524 | 20240403 | 095700 | 37026035000 | 278000 | 277500 | 278000 | 277500 | 406 |
| 525 | 20240403 | 095600 | 36913272500 | 278000 | 278000 | 278000 | 277500 | 336 |
| 526 | 20240403 | 095500 | 36819935500 | 277500 | 278000 | 278000 | 277500 | 134 |
| 527 | 20240403 | 095400 | 36782714000 | 278000 | 278000 | 278000 | 277500 | 436 |
| 528 | 20240403 | 095300 | 36661692000 | 278000 | 277500 | 278000 | 277500 | 754 |
| 529 | 20240403 | 095200 | 36452125000 | 277500 | 278000 | 278000 | 277500 | 271 |
| 530 | 20240403 | 095100 | 36376871000 | 277500 | 278000 | 278500 | 277500 | 1345 |
| 531 | 20240403 | 095000 | 36003270500 | 278000 | 278500 | 278500 | 277500 | 665 |
| 532 | 20240403 | 094900 | 35818350000 | 278500 | 278500 | 278500 | 278000 | 803 |
| 533 | 20240403 | 094800 | 35595060500 | 278000 | 278500 | 279000 | 278000 | 1495 |
| 534 | 20240403 | 094700 | 35178702000 | 278500 | 278500 | 279000 | 278500 | 993 |
| 535 | 20240403 | 094600 | 34902034000 | 278500 | 279000 | 279000 | 278500 | 494 |
| 536 | 20240403 | 094500 | 34764399500 | 279000 | 277500 | 279000 | 277000 | 5010 |
| 537 | 20240403 | 094400 | 33371864500 | 277000 | 277500 | 277500 | 277000 | 251 |
| 538 | 20240403 | 094300 | 33302251000 | 277500 | 277500 | 278000 | 277000 | 1323 |
| 539 | 20240403 | 094200 | 32935117500 | 277500 | 277500 | 277500 | 277000 | 416 |
| 540 | 20240403 | 094100 | 32819789000 | 277500 | 277500 | 278000 | 277000 | 586 |
| 541 | 20240403 | 094000 | 32657201500 | 278000 | 278000 | 278000 | 277500 | 997 |
| 542 | 20240403 | 093900 | 32380490000 | 277500 | 278000 | 278000 | 277500 | 428 |
| 543 | 20240403 | 093800 | 32261665500 | 278000 | 277500 | 278000 | 277500 | 1112 |
| 544 | 20240403 | 093700 | 31952843000 | 277500 | 277500 | 278000 | 277000 | 551 |
| 545 | 20240403 | 093600 | 31799986500 | 278000 | 277500 | 278000 | 277500 | 658 |
| 546 | 20240403 | 093500 | 31617379000 | 277500 | 278000 | 278000 | 277000 | 468 |
| 547 | 20240403 | 093400 | 31487478000 | 277500 | 277000 | 278000 | 277000 | 1691 |
| 548 | 20240403 | 093300 | 31018080000 | 277500 | 276500 | 277500 | 276500 | 2473 |
| 549 | 20240403 | 093200 | 30333087000 | 277000 | 276500 | 277000 | 276500 | 439 |
| 550 | 20240403 | 093100 | 30211671000 | 276500 | 276500 | 277000 | 276500 | 578 |
| 551 | 20240403 | 093000 | 30051836500 | 276500 | 275500 | 277000 | 275500 | 1885 |
| 552 | 20240403 | 092900 | 29531013500 | 275500 | 276500 | 276500 | 275500 | 806 |
| 553 | 20240403 | 092800 | 29308734000 | 276500 | 276000 | 276500 | 275500 | 1407 |
| 554 | 20240403 | 092700 | 28920389500 | 275500 | 275500 | 276000 | 275500 | 800 |
| 555 | 20240403 | 092600 | 28699910500 | 275500 | 275000 | 275500 | 275000 | 2436 |
| 556 | 20240403 | 092500 | 28029194500 | 275500 | 275000 | 275500 | 275000 | 1574 |
| 557 | 20240403 | 092400 | 27596261000 | 275000 | 275500 | 276000 | 275000 | 3516 |
| 558 | 20240403 | 092300 | 26627757000 | 275500 | 276000 | 276000 | 275500 | 1042 |
| 559 | 20240403 | 092200 | 26340596500 | 276000 | 275500 | 276000 | 275500 | 913 |
| 560 | 20240403 | 092100 | 26088812500 | 275500 | 277000 | 277000 | 275500 | 4874 |
| 561 | 20240403 | 092000 | 24742574500 | 276500 | 276500 | 277000 | 276500 | 938 |
| 562 | 20240403 | 091900 | 24483094500 | 277000 | 276500 | 277000 | 276000 | 1269 |
| 563 | 20240403 | 091800 | 24131878500 | 276500 | 277000 | 277500 | 276000 | 2630 |
| 564 | 20240403 | 091700 | 23404384000 | 277500 | 277000 | 277500 | 277000 | 1576 |
| 565 | 20240403 | 091600 | 22967581000 | 277000 | 276000 | 277000 | 276000 | 2480 |
| 566 | 20240403 | 091500 | 22281368500 | 276500 | 276000 | 276500 | 276000 | 1302 |
| 567 | 20240403 | 091400 | 21921668500 | 276000 | 276000 | 276500 | 276000 | 1810 |
| 568 | 20240403 | 091300 | 21422007500 | 276500 | 276000 | 276500 | 275500 | 3067 |
| 569 | 20240403 | 091200 | 20576078500 | 276000 | 276000 | 276500 | 275500 | 1887 |
| 570 | 20240403 | 091100 | 20055924000 | 276000 | 276500 | 276500 | 275500 | 3946 |
| 571 | 20240403 | 091000 | 18967378500 | 276500 | 275500 | 276500 | 275000 | 1244 |
| 572 | 20240403 | 090900 | 18624139000 | 275000 | 275000 | 276500 | 275000 | 3348 |
| 573 | 20240403 | 090800 | 17702109500 | 275500 | 275000 | 276000 | 275000 | 3025 |
| 574 | 20240403 | 090700 | 16869445000 | 275500 | 276000 | 276500 | 275000 | 8207 |
| 575 | 20240403 | 090600 | 14609513500 | 275500 | 276000 | 277000 | 275500 | 4672 |
| 576 | 20240403 | 090500 | 13319417500 | 276500 | 277000 | 278000 | 275500 | 6974 |
| 577 | 20240403 | 090400 | 11392762000 | 277000 | 277500 | 278000 | 276000 | 7559 |
| 578 | 20240403 | 090300 | 9298103500 | 277500 | 278500 | 279000 | 277000 | 4546 |
| 579 | 20240403 | 090200 | 8033980000 | 279000 | 280500 | 280500 | 278000 | 5200 |
| 580 | 20240403 | 090100 | 6584523000 | 280500 | 280500 | 282000 | 278000 | 9244 |
| 581 | 20240403 | 090000 | 3998137000 | 280500 | 280500 | 285000 | 279000 | 14230 |