34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 183700 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 2714 |
| 3 | 20240411 | 183600 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 4 | 20240411 | 183500 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 5 | 20240411 | 183400 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 6 | 20240411 | 183300 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 7 | 20240411 | 183200 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 8 | 20240411 | 183100 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 9 | 20240411 | 183000 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 10 | 20240411 | 182900 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 11 | 20240411 | 182800 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 12 | 20240411 | 182700 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 13 | 20240411 | 182600 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 14 | 20240411 | 182500 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 15 | 20240411 | 182400 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 16 | 20240411 | 182300 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 17 | 20240411 | 182200 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 18 | 20240411 | 182100 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 19 | 20240411 | 182000 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 20 | 20240411 | 181900 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 21 | 20240411 | 181800 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 22 | 20240411 | 181700 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 23 | 20240411 | 181600 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 24 | 20240411 | 181500 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 25 | 20240411 | 181400 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 26 | 20240411 | 181300 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 27 | 20240411 | 181200 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 28 | 20240411 | 181100 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 29 | 20240411 | 181000 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 30 | 20240411 | 180900 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 31 | 20240411 | 180800 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 32 | 20240411 | 180700 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 2714 |
| 33 | 20240411 | 180600 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 34 | 20240411 | 180500 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 35 | 20240411 | 180400 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 36 | 20240411 | 180300 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 37 | 20240411 | 180200 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 38 | 20240411 | 180100 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 39 | 20240411 | 180000 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 40 | 20240411 | 175900 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 41 | 20240411 | 175800 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 42 | 20240411 | 175700 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 43 | 20240411 | 175600 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 44 | 20240411 | 175500 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 45 | 20240411 | 175400 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 46 | 20240411 | 175300 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 47 | 20240411 | 175200 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 48 | 20240411 | 175100 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 49 | 20240411 | 175000 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 50 | 20240411 | 174900 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 51 | 20240411 | 174800 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 52 | 20240411 | 174700 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 53 | 20240411 | 174600 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 54 | 20240411 | 174500 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 55 | 20240411 | 174400 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 56 | 20240411 | 174300 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 57 | 20240411 | 174200 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 58 | 20240411 | 174100 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 59 | 20240411 | 174000 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 60 | 20240411 | 173900 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 61 | 20240411 | 173800 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 62 | 20240411 | 173700 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 2714 |
| 63 | 20240411 | 173600 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 64 | 20240411 | 173500 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 65 | 20240411 | 173400 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 66 | 20240411 | 173300 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 67 | 20240411 | 173200 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 68 | 20240411 | 173100 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 69 | 20240411 | 173000 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 70 | 20240411 | 172900 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 71 | 20240411 | 172800 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 72 | 20240411 | 172700 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 73 | 20240411 | 172600 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 74 | 20240411 | 172500 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 75 | 20240411 | 172400 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 76 | 20240411 | 172300 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 77 | 20240411 | 172200 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 78 | 20240411 | 172100 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 79 | 20240411 | 172000 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 80 | 20240411 | 171900 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 81 | 20240411 | 171800 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 82 | 20240411 | 171700 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 83 | 20240411 | 171600 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 84 | 20240411 | 171500 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 85 | 20240411 | 171400 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 86 | 20240411 | 171300 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 87 | 20240411 | 171200 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 88 | 20240411 | 171100 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 89 | 20240411 | 171000 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 90 | 20240411 | 170900 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 91 | 20240411 | 170800 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 92 | 20240411 | 170700 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 2714 |
| 93 | 20240411 | 170600 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 94 | 20240411 | 170500 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 95 | 20240411 | 170400 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 96 | 20240411 | 170300 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 97 | 20240411 | 170200 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 98 | 20240411 | 170100 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 99 | 20240411 | 170000 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 100 | 20240411 | 165900 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 101 | 20240411 | 165800 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 102 | 20240411 | 165700 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 103 | 20240411 | 165600 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 104 | 20240411 | 165500 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 105 | 20240411 | 165400 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 106 | 20240411 | 165300 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 107 | 20240411 | 165200 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 108 | 20240411 | 165100 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 109 | 20240411 | 165000 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 110 | 20240411 | 164900 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 111 | 20240411 | 164800 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 112 | 20240411 | 164700 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 113 | 20240411 | 164600 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 114 | 20240411 | 164500 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 115 | 20240411 | 164400 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 116 | 20240411 | 164300 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 117 | 20240411 | 164200 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 118 | 20240411 | 164100 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 119 | 20240411 | 164000 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 120 | 20240411 | 163900 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 121 | 20240411 | 163800 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 122 | 20240411 | 163700 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 2714 |
| 123 | 20240411 | 163600 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 124 | 20240411 | 163500 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 125 | 20240411 | 163400 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 126 | 20240411 | 163300 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 127 | 20240411 | 163200 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 128 | 20240411 | 163100 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 129 | 20240411 | 163000 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 130 | 20240411 | 162900 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 131 | 20240411 | 162800 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 132 | 20240411 | 162700 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 133 | 20240411 | 162600 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 134 | 20240411 | 162500 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 135 | 20240411 | 162400 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 136 | 20240411 | 162300 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 137 | 20240411 | 162200 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 138 | 20240411 | 162100 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 139 | 20240411 | 162000 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 140 | 20240411 | 161900 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 141 | 20240411 | 161800 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 142 | 20240411 | 161700 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 143 | 20240411 | 161600 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 144 | 20240411 | 161500 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 145 | 20240411 | 161400 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 146 | 20240411 | 161300 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 147 | 20240411 | 161200 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 148 | 20240411 | 161100 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 149 | 20240411 | 161000 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 150 | 20240411 | 160900 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 151 | 20240411 | 160800 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 152 | 20240411 | 160700 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 2714 |
| 153 | 20240411 | 160600 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 154 | 20240411 | 160500 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 155 | 20240411 | 160400 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 156 | 20240411 | 160300 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 157 | 20240411 | 160200 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 158 | 20240411 | 160100 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 159 | 20240411 | 160000 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 160 | 20240411 | 155900 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 161 | 20240411 | 155800 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 162 | 20240411 | 155700 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 163 | 20240411 | 155600 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 164 | 20240411 | 155500 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 165 | 20240411 | 155400 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 166 | 20240411 | 155300 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 167 | 20240411 | 155200 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 168 | 20240411 | 155100 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 169 | 20240411 | 155000 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 170 | 20240411 | 154900 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 171 | 20240411 | 154800 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 172 | 20240411 | 154700 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 173 | 20240411 | 154600 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 174 | 20240411 | 154500 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 175 | 20240411 | 154400 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 176 | 20240411 | 154300 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 177 | 20240411 | 154200 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 178 | 20240411 | 154100 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 179 | 20240411 | 154000 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 180 | 20240411 | 153900 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 181 | 20240411 | 153800 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 182 | 20240411 | 153700 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 2714 |
| 183 | 20240411 | 153600 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 184 | 20240411 | 153500 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 185 | 20240411 | 153400 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 186 | 20240411 | 153300 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 187 | 20240411 | 153200 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 188 | 20240411 | 153100 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 189 | 20240411 | 153000 | 28673241500 | 233000 | 233000 | 233000 | 233000 | 2714 |
| 190 | 20240411 | 152900 | 28040879500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 191 | 20240411 | 152800 | 28040879500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 192 | 20240411 | 152700 | 28040879500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 193 | 20240411 | 152600 | 28040879500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 194 | 20240411 | 152500 | 28040879500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 195 | 20240411 | 152400 | 28040879500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 196 | 20240411 | 152300 | 28040879500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 197 | 20240411 | 152200 | 28040879500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 198 | 20240411 | 152100 | 28040879500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 199 | 20240411 | 152000 | 28040879500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 200 | 20240411 | 151900 | 28040879500 | 233000 | 232500 | 234500 | 232500 | 228 |
| 201 | 20240411 | 151800 | 27987616500 | 232500 | 233500 | 234000 | 232500 | 235 |
| 202 | 20240411 | 151700 | 27932832500 | 233500 | 233500 | 234000 | 232500 | 269 |
| 203 | 20240411 | 151600 | 27870122500 | 233000 | 233000 | 234000 | 233000 | 298 |
| 204 | 20240411 | 151500 | 27800456500 | 233500 | 233500 | 233500 | 233000 | 292 |
| 205 | 20240411 | 151400 | 27732290500 | 233000 | 233000 | 234000 | 233000 | 125 |
| 206 | 20240411 | 151300 | 27703108500 | 234000 | 234500 | 234500 | 232500 | 1063 |
| 207 | 20240411 | 151200 | 27454877000 | 234000 | 234500 | 235000 | 234000 | 253 |
| 208 | 20240411 | 151100 | 27395574000 | 234500 | 234500 | 234500 | 234000 | 143 |
| 209 | 20240411 | 151000 | 27362064500 | 234500 | 234500 | 234500 | 234000 | 152 |
| 210 | 20240411 | 150900 | 27326431000 | 234000 | 234500 | 234500 | 234000 | 376 |
| 211 | 20240411 | 150800 | 27238333500 | 234500 | 235000 | 235500 | 234000 | 152 |
| 212 | 20240411 | 150700 | 27202652500 | 235500 | 235000 | 235500 | 234500 | 318 |
| 213 | 20240411 | 150600 | 27127940500 | 234500 | 234500 | 235000 | 234500 | 166 |
| 214 | 20240411 | 150500 | 27088955000 | 235000 | 234500 | 235000 | 234500 | 261 |
| 215 | 20240411 | 150400 | 27027691000 | 235000 | 235000 | 235000 | 234500 | 218 |
| 216 | 20240411 | 150300 | 26976483500 | 235000 | 235000 | 235000 | 234000 | 234 |
| 217 | 20240411 | 150200 | 26921526500 | 235000 | 235500 | 235500 | 234000 | 136 |
| 218 | 20240411 | 150100 | 26889544000 | 235500 | 235000 | 235500 | 234000 | 338 |
| 219 | 20240411 | 150000 | 26810158000 | 235000 | 235000 | 235500 | 234500 | 139 |
| 220 | 20240411 | 145900 | 26777501500 | 234500 | 235000 | 235500 | 234500 | 231 |
| 221 | 20240411 | 145800 | 26723191000 | 235500 | 235000 | 235500 | 234500 | 221 |
| 222 | 20240411 | 145700 | 26671235000 | 235000 | 235500 | 235500 | 234500 | 143 |
| 223 | 20240411 | 145600 | 26637615500 | 235000 | 235500 | 235500 | 235000 | 216 |
| 224 | 20240411 | 145500 | 26586827500 | 235000 | 235000 | 235500 | 235000 | 138 |
| 225 | 20240411 | 145400 | 26554365000 | 235500 | 235500 | 235500 | 235000 | 169 |
| 226 | 20240411 | 145300 | 26514619500 | 235000 | 235000 | 235500 | 235000 | 126 |
| 227 | 20240411 | 145200 | 26484989000 | 235000 | 235500 | 235500 | 235000 | 151 |
| 228 | 20240411 | 145100 | 26449478000 | 235500 | 235500 | 235500 | 235000 | 146 |
| 229 | 20240411 | 145000 | 26415132500 | 235000 | 235000 | 235500 | 235000 | 123 |
| 230 | 20240411 | 144900 | 26386204000 | 235500 | 235500 | 235500 | 235000 | 169 |
| 231 | 20240411 | 144800 | 26346454000 | 235000 | 235000 | 235500 | 235000 | 147 |
| 232 | 20240411 | 144700 | 26311879000 | 235000 | 235500 | 235500 | 235000 | 153 |
| 233 | 20240411 | 144600 | 26275904000 | 235500 | 235000 | 235500 | 235000 | 156 |
| 234 | 20240411 | 144500 | 26239212500 | 235500 | 236000 | 236000 | 235000 | 145 |
| 235 | 20240411 | 144400 | 26205056000 | 236000 | 235000 | 236000 | 235000 | 171 |
| 236 | 20240411 | 144300 | 26164804000 | 235000 | 236000 | 236000 | 235000 | 193 |
| 237 | 20240411 | 144200 | 26119334000 | 235500 | 235500 | 236000 | 235000 | 248 |
| 238 | 20240411 | 144100 | 26060924000 | 235500 | 235500 | 236000 | 235500 | 145 |
| 239 | 20240411 | 144000 | 26026752000 | 235000 | 235000 | 235500 | 235000 | 244 |
| 240 | 20240411 | 143900 | 25969349000 | 235500 | 236000 | 236000 | 235000 | 205 |
| 241 | 20240411 | 143800 | 25921071500 | 236000 | 235500 | 236000 | 235000 | 169 |
| 242 | 20240411 | 143700 | 25881249000 | 235500 | 236000 | 236000 | 235500 | 237 |
| 243 | 20240411 | 143600 | 25825379000 | 236000 | 235500 | 236000 | 235500 | 187 |
| 244 | 20240411 | 143500 | 25781295000 | 235500 | 235500 | 236000 | 235000 | 238 |
| 245 | 20240411 | 143400 | 25725241500 | 235000 | 236000 | 236000 | 235000 | 73 |
| 246 | 20240411 | 143300 | 25708064500 | 236000 | 235500 | 236000 | 235500 | 181 |
| 247 | 20240411 | 143200 | 25665404500 | 236000 | 236000 | 236000 | 235500 | 217 |
| 248 | 20240411 | 143100 | 25614235500 | 235500 | 235500 | 236000 | 235000 | 194 |
| 249 | 20240411 | 143000 | 25568518000 | 235500 | 236000 | 236000 | 235000 | 193 |
| 250 | 20240411 | 142900 | 25523050500 | 236000 | 236000 | 236000 | 235000 | 181 |
| 251 | 20240411 | 142800 | 25480421000 | 236000 | 235500 | 236000 | 235000 | 243 |
| 252 | 20240411 | 142700 | 25423197000 | 236000 | 235500 | 236000 | 235000 | 195 |
| 253 | 20240411 | 142600 | 25377285500 | 235000 | 235500 | 236000 | 235000 | 210 |
| 254 | 20240411 | 142500 | 25327807000 | 236000 | 235000 | 236000 | 235000 | 172 |
| 255 | 20240411 | 142400 | 25287297000 | 235500 | 235500 | 236000 | 235000 | 236 |
| 256 | 20240411 | 142300 | 25231701500 | 235000 | 235000 | 235500 | 235000 | 158 |
| 257 | 20240411 | 142200 | 25194539500 | 235000 | 235000 | 235500 | 235000 | 162 |
| 258 | 20240411 | 142100 | 25156433000 | 235500 | 235500 | 236000 | 235000 | 191 |
| 259 | 20240411 | 142000 | 25111428500 | 236000 | 235500 | 236000 | 235000 | 468 |
| 260 | 20240411 | 141900 | 25001082500 | 235500 | 235000 | 235500 | 235000 | 203 |
| 261 | 20240411 | 141800 | 24953333000 | 235000 | 235500 | 235500 | 235000 | 208 |
| 262 | 20240411 | 141700 | 24904395000 | 235500 | 235000 | 235500 | 234500 | 186 |
| 263 | 20240411 | 141600 | 24860648500 | 235500 | 235000 | 235500 | 234500 | 166 |
| 264 | 20240411 | 141500 | 24821596500 | 235500 | 234500 | 235500 | 234500 | 260 |
| 265 | 20240411 | 141400 | 24760521000 | 235000 | 235000 | 235000 | 234000 | 120 |
| 266 | 20240411 | 141300 | 24732374500 | 234500 | 235500 | 236000 | 234000 | 230 |
| 267 | 20240411 | 141200 | 24678382500 | 235500 | 235000 | 236000 | 234000 | 1131 |
| 268 | 20240411 | 141100 | 24412183000 | 235500 | 234500 | 235500 | 234500 | 266 |
| 269 | 20240411 | 141000 | 24349683500 | 235000 | 234500 | 235500 | 234500 | 186 |
| 270 | 20240411 | 140900 | 24305995000 | 234000 | 234500 | 235000 | 234000 | 193 |
| 271 | 20240411 | 140800 | 24260703500 | 235000 | 234500 | 235000 | 234000 | 207 |
| 272 | 20240411 | 140700 | 24212164000 | 234500 | 234500 | 235000 | 234000 | 212 |
| 273 | 20240411 | 140600 | 24162452000 | 234000 | 234500 | 235000 | 234000 | 122 |
| 274 | 20240411 | 140500 | 24133842500 | 235000 | 234500 | 235000 | 234000 | 156 |
| 275 | 20240411 | 140400 | 24097261500 | 234000 | 234500 | 235000 | 234000 | 129 |
| 276 | 20240411 | 140300 | 24067005500 | 234500 | 235000 | 235000 | 234000 | 125 |
| 277 | 20240411 | 140200 | 24037698500 | 235000 | 234500 | 235000 | 233500 | 121 |
| 278 | 20240411 | 140100 | 24009325500 | 234000 | 234000 | 235000 | 233500 | 197 |
| 279 | 20240411 | 140000 | 23963165000 | 234000 | 234500 | 235000 | 234000 | 224 |
| 280 | 20240411 | 135900 | 23910632000 | 234000 | 234000 | 234500 | 233500 | 134 |
| 281 | 20240411 | 135800 | 23879275500 | 234000 | 234000 | 234500 | 233500 | 219 |
| 282 | 20240411 | 135700 | 23828060000 | 234000 | 233500 | 234000 | 233500 | 121 |
| 283 | 20240411 | 135600 | 23799776000 | 234000 | 234500 | 234500 | 233500 | 281 |
| 284 | 20240411 | 135500 | 23733988500 | 234000 | 234500 | 234500 | 234000 | 133 |
| 285 | 20240411 | 135400 | 23702851500 | 234500 | 234500 | 235000 | 233500 | 203 |
| 286 | 20240411 | 135300 | 23655200500 | 233500 | 234500 | 235000 | 233500 | 108 |
| 287 | 20240411 | 135200 | 23629898500 | 234500 | 235000 | 235000 | 234500 | 171 |
| 288 | 20240411 | 135100 | 23589761500 | 235000 | 234500 | 235000 | 233000 | 514 |
| 289 | 20240411 | 135000 | 23469350500 | 234500 | 233500 | 234500 | 233000 | 194 |
| 290 | 20240411 | 134900 | 23423995000 | 233500 | 233000 | 233500 | 232500 | 161 |
| 291 | 20240411 | 134800 | 23386478500 | 233500 | 233000 | 233500 | 233000 | 323 |
| 292 | 20240411 | 134700 | 23311082000 | 233000 | 233500 | 234000 | 233000 | 131 |
| 293 | 20240411 | 134600 | 23280529000 | 233500 | 233500 | 234500 | 233500 | 290 |
| 294 | 20240411 | 134500 | 23212705000 | 233500 | 234000 | 234000 | 233500 | 178 |
| 295 | 20240411 | 134400 | 23171103500 | 234000 | 233000 | 234000 | 233000 | 188 |
| 296 | 20240411 | 134300 | 23127229000 | 233500 | 234000 | 234000 | 233000 | 170 |
| 297 | 20240411 | 134200 | 23087583000 | 234000 | 233500 | 234500 | 233000 | 276 |
| 298 | 20240411 | 134100 | 23022995500 | 233500 | 234000 | 234500 | 233000 | 229 |
| 299 | 20240411 | 134000 | 22969458000 | 234500 | 233500 | 235000 | 233500 | 246 |
| 300 | 20240411 | 133900 | 22911843000 | 233500 | 234000 | 234500 | 233500 | 156 |
| 301 | 20240411 | 133800 | 22875340000 | 234500 | 234000 | 235000 | 234000 | 298 |
| 302 | 20240411 | 133700 | 22805484500 | 234000 | 235000 | 235500 | 233500 | 295 |
| 303 | 20240411 | 133600 | 22736241000 | 235000 | 234500 | 235000 | 234000 | 209 |
| 304 | 20240411 | 133500 | 22687242000 | 234500 | 234500 | 235000 | 234000 | 310 |
| 305 | 20240411 | 133400 | 22614478500 | 235000 | 234000 | 235000 | 233500 | 227 |
| 306 | 20240411 | 133300 | 22561350500 | 234500 | 234000 | 234500 | 233000 | 201 |
| 307 | 20240411 | 133200 | 22514340500 | 234000 | 234000 | 234500 | 233500 | 246 |
| 308 | 20240411 | 133100 | 22456781500 | 234500 | 234000 | 234500 | 233500 | 309 |
| 309 | 20240411 | 133000 | 22384445000 | 234000 | 234000 | 235000 | 234000 | 209 |
| 310 | 20240411 | 132900 | 22335482500 | 234000 | 234500 | 235500 | 234000 | 301 |
| 311 | 20240411 | 132800 | 22264877500 | 234000 | 234500 | 235500 | 234000 | 543 |
| 312 | 20240411 | 132700 | 22137525500 | 234500 | 234500 | 235500 | 234500 | 271 |
| 313 | 20240411 | 132600 | 22073837000 | 235000 | 235500 | 235500 | 234500 | 337 |
| 314 | 20240411 | 132500 | 21994641000 | 235000 | 235000 | 236000 | 235000 | 267 |
| 315 | 20240411 | 132400 | 21931798000 | 235000 | 235500 | 235500 | 235000 | 291 |
| 316 | 20240411 | 132300 | 21863397000 | 235500 | 235000 | 235500 | 235000 | 287 |
| 317 | 20240411 | 132200 | 21795893500 | 235500 | 235500 | 235500 | 235000 | 89 |
| 318 | 20240411 | 132100 | 21774965500 | 235500 | 235500 | 235500 | 235000 | 204 |
| 319 | 20240411 | 132000 | 21726965000 | 235500 | 234500 | 235500 | 234500 | 203 |
| 320 | 20240411 | 131900 | 21679229500 | 235000 | 234500 | 235000 | 234000 | 176 |
| 321 | 20240411 | 131800 | 21637905000 | 234000 | 235000 | 235000 | 234000 | 83 |
| 322 | 20240411 | 131700 | 21618429500 | 235000 | 234500 | 235000 | 234500 | 194 |
| 323 | 20240411 | 131600 | 21572879000 | 235000 | 234500 | 235000 | 234500 | 176 |
| 324 | 20240411 | 131500 | 21531545500 | 235000 | 234500 | 235000 | 234500 | 66 |
| 325 | 20240411 | 131400 | 21516054000 | 234500 | 234500 | 235000 | 234000 | 78 |
| 326 | 20240411 | 131300 | 21497754500 | 234500 | 234500 | 235000 | 234500 | 198 |
| 327 | 20240411 | 131200 | 21451304500 | 235000 | 235000 | 235000 | 234500 | 282 |
| 328 | 20240411 | 131100 | 21385067500 | 235000 | 235000 | 235000 | 234500 | 49 |
| 329 | 20240411 | 131000 | 21373565500 | 235000 | 234500 | 235000 | 234000 | 284 |
| 330 | 20240411 | 130900 | 21306864500 | 234500 | 234000 | 235000 | 234000 | 244 |
| 331 | 20240411 | 130800 | 21249660000 | 234500 | 233500 | 234500 | 233500 | 95 |
| 332 | 20240411 | 130700 | 21227430500 | 234000 | 234500 | 234500 | 233500 | 125 |
| 333 | 20240411 | 130600 | 21198175000 | 234500 | 233500 | 234500 | 233500 | 159 |
| 334 | 20240411 | 130500 | 21160916000 | 234000 | 234000 | 234500 | 233500 | 117 |
| 335 | 20240411 | 130400 | 21133534500 | 234500 | 233500 | 234500 | 233500 | 128 |
| 336 | 20240411 | 130300 | 21103589000 | 233500 | 233500 | 234000 | 233500 | 86 |
| 337 | 20240411 | 130200 | 21083496500 | 234000 | 233500 | 234000 | 233500 | 478 |
| 338 | 20240411 | 130100 | 20971823000 | 233500 | 234500 | 235000 | 233500 | 110 |
| 339 | 20240411 | 130000 | 20946106000 | 234000 | 235000 | 235000 | 234000 | 432 |
| 340 | 20240411 | 125900 | 20844838000 | 234500 | 235000 | 235500 | 234500 | 63 |
| 341 | 20240411 | 125800 | 20830032000 | 235000 | 235500 | 235500 | 234500 | 164 |
| 342 | 20240411 | 125700 | 20791451000 | 235500 | 235500 | 235500 | 235000 | 91 |
| 343 | 20240411 | 125600 | 20770054500 | 235500 | 236000 | 236000 | 235000 | 304 |
| 344 | 20240411 | 125500 | 20698443500 | 236000 | 235500 | 236000 | 235500 | 167 |
| 345 | 20240411 | 125400 | 20659059000 | 236000 | 235500 | 236000 | 235500 | 69 |
| 346 | 20240411 | 125300 | 20642798000 | 235500 | 235000 | 236000 | 235000 | 154 |
| 347 | 20240411 | 125200 | 20606477500 | 236000 | 236000 | 236000 | 235000 | 93 |
| 348 | 20240411 | 125100 | 20584572000 | 236000 | 235500 | 236000 | 235000 | 173 |
| 349 | 20240411 | 125000 | 20543824000 | 235000 | 235500 | 235500 | 235000 | 97 |
| 350 | 20240411 | 124900 | 20520998500 | 235500 | 235500 | 235500 | 235000 | 172 |
| 351 | 20240411 | 124800 | 20480519000 | 235000 | 235500 | 235500 | 235000 | 76 |
| 352 | 20240411 | 124700 | 20462643000 | 235500 | 234500 | 235500 | 234000 | 768 |
| 353 | 20240411 | 124600 | 20282228500 | 234500 | 235000 | 235000 | 234500 | 171 |
| 354 | 20240411 | 124500 | 20242119500 | 235000 | 235000 | 236000 | 235000 | 645 |
| 355 | 20240411 | 124400 | 20090476000 | 235500 | 236500 | 236500 | 235500 | 633 |
| 356 | 20240411 | 124300 | 19941184000 | 236500 | 235500 | 236500 | 235500 | 512 |
| 357 | 20240411 | 124200 | 19820361500 | 236000 | 236000 | 236000 | 235500 | 54 |
| 358 | 20240411 | 124100 | 19807627000 | 236000 | 235500 | 236000 | 235500 | 124 |
| 359 | 20240411 | 124000 | 19778378500 | 236000 | 235500 | 236000 | 235500 | 87 |
| 360 | 20240411 | 123900 | 19757868000 | 236000 | 236000 | 236000 | 235500 | 131 |
| 361 | 20240411 | 123800 | 19727013500 | 235500 | 235500 | 236000 | 235500 | 73 |
| 362 | 20240411 | 123700 | 19709804500 | 235500 | 235500 | 236000 | 235500 | 220 |
| 363 | 20240411 | 123600 | 19657913000 | 235500 | 235000 | 236000 | 235000 | 85 |
| 364 | 20240411 | 123500 | 19637911000 | 235000 | 235000 | 235500 | 234500 | 196 |
| 365 | 20240411 | 123400 | 19591800000 | 235500 | 235500 | 235500 | 234500 | 940 |
| 366 | 20240411 | 123300 | 19370460000 | 235000 | 235500 | 236000 | 235000 | 172 |
| 367 | 20240411 | 123200 | 19329916500 | 236000 | 235500 | 236000 | 235500 | 57 |
| 368 | 20240411 | 123100 | 19316480500 | 236000 | 235500 | 236000 | 235000 | 658 |
| 369 | 20240411 | 123000 | 19161343000 | 235500 | 235500 | 235500 | 235000 | 54 |
| 370 | 20240411 | 122900 | 19148638500 | 235000 | 234500 | 235000 | 234500 | 61 |
| 371 | 20240411 | 122800 | 19134308000 | 234500 | 235000 | 235000 | 234500 | 234 |
| 372 | 20240411 | 122700 | 19079332500 | 234500 | 234500 | 235000 | 234500 | 91 |
| 373 | 20240411 | 122600 | 19057983500 | 234500 | 235500 | 235500 | 234500 | 237 |
| 374 | 20240411 | 122500 | 19002238000 | 235500 | 235500 | 235500 | 235000 | 31 |
| 375 | 20240411 | 122400 | 18994944000 | 235500 | 235500 | 235500 | 235000 | 129 |
| 376 | 20240411 | 122300 | 18964578500 | 235500 | 236000 | 236000 | 235000 | 159 |
| 377 | 20240411 | 122200 | 18927153500 | 236000 | 235500 | 236000 | 235000 | 54 |
| 378 | 20240411 | 122100 | 18914430500 | 235500 | 236000 | 236000 | 235000 | 149 |
| 379 | 20240411 | 122000 | 18879351000 | 236000 | 235500 | 236000 | 235000 | 146 |
| 380 | 20240411 | 121900 | 18844941000 | 235500 | 235000 | 235500 | 235000 | 146 |
| 381 | 20240411 | 121800 | 18810573500 | 235000 | 234500 | 235500 | 234500 | 103 |
| 382 | 20240411 | 121700 | 18786365000 | 235000 | 234500 | 235000 | 234500 | 75 |
| 383 | 20240411 | 121600 | 18768772000 | 235000 | 235000 | 235000 | 234500 | 188 |
| 384 | 20240411 | 121500 | 18724618000 | 235000 | 235000 | 235000 | 234500 | 44 |
| 385 | 20240411 | 121400 | 18714284000 | 235500 | 235000 | 235500 | 235000 | 170 |
| 386 | 20240411 | 121300 | 18674276500 | 235500 | 234500 | 235500 | 234500 | 91 |
| 387 | 20240411 | 121200 | 18652882500 | 235500 | 235000 | 235500 | 234500 | 105 |
| 388 | 20240411 | 121100 | 18628189500 | 235000 | 235000 | 235500 | 235000 | 221 |
| 389 | 20240411 | 121000 | 18576204000 | 235500 | 236000 | 236000 | 235000 | 147 |
| 390 | 20240411 | 120900 | 18541568500 | 236000 | 235500 | 236000 | 235500 | 144 |
| 391 | 20240411 | 120800 | 18507602000 | 235500 | 235500 | 236000 | 235500 | 238 |
| 392 | 20240411 | 120700 | 18451466500 | 235500 | 236000 | 236000 | 235500 | 65 |
| 393 | 20240411 | 120600 | 18436150000 | 235500 | 235500 | 236000 | 235500 | 141 |
| 394 | 20240411 | 120500 | 18402891000 | 235500 | 235500 | 236000 | 235500 | 49 |
| 395 | 20240411 | 120400 | 18391339000 | 236000 | 236000 | 236000 | 235500 | 137 |
| 396 | 20240411 | 120300 | 18359018000 | 236000 | 235500 | 236000 | 235000 | 47 |
| 397 | 20240411 | 120200 | 18347943500 | 235500 | 236000 | 236000 | 235500 | 73 |
| 398 | 20240411 | 120100 | 18330743000 | 235500 | 235000 | 236000 | 235000 | 145 |
| 399 | 20240411 | 120000 | 18296620000 | 235000 | 235500 | 235500 | 235000 | 85 |
| 400 | 20240411 | 115900 | 18276611500 | 235000 | 234500 | 235500 | 234500 | 52 |
| 401 | 20240411 | 115800 | 18264400500 | 235000 | 234500 | 235000 | 234500 | 206 |
| 402 | 20240411 | 115700 | 18216080000 | 234000 | 235500 | 235500 | 234000 | 100 |
| 403 | 20240411 | 115600 | 18192633000 | 235000 | 235500 | 235500 | 234500 | 422 |
| 404 | 20240411 | 115500 | 18093493000 | 235500 | 236000 | 236000 | 235500 | 55 |
| 405 | 20240411 | 115400 | 18080534000 | 236000 | 235500 | 236500 | 235500 | 161 |
| 406 | 20240411 | 115300 | 18042541000 | 235500 | 236000 | 236500 | 235500 | 212 |
| 407 | 20240411 | 115200 | 17992544500 | 236000 | 235500 | 236500 | 235500 | 33 |
| 408 | 20240411 | 115100 | 17984757500 | 236500 | 236000 | 236500 | 235000 | 272 |
| 409 | 20240411 | 115000 | 17920544500 | 235500 | 236000 | 236500 | 235500 | 180 |
| 410 | 20240411 | 114900 | 17878023500 | 236000 | 236500 | 237000 | 235000 | 553 |
| 411 | 20240411 | 114800 | 17747680500 | 236000 | 236000 | 237000 | 236000 | 460 |
| 412 | 20240411 | 114700 | 17638920500 | 236500 | 235000 | 236500 | 235000 | 3501 |
| 413 | 20240411 | 114600 | 16814380500 | 235000 | 234500 | 235000 | 234500 | 908 |
| 414 | 20240411 | 114500 | 16601006500 | 234500 | 234500 | 235000 | 234500 | 76 |
| 415 | 20240411 | 114400 | 16583169500 | 234500 | 234500 | 235000 | 234500 | 136 |
| 416 | 20240411 | 114300 | 16551230000 | 235000 | 234500 | 235000 | 234000 | 184 |
| 417 | 20240411 | 114200 | 16508018000 | 234500 | 235000 | 235000 | 234000 | 69 |
| 418 | 20240411 | 114100 | 16491836500 | 234500 | 234000 | 235000 | 234000 | 521 |
| 419 | 20240411 | 114000 | 16369679500 | 234000 | 234500 | 234500 | 234000 | 71 |
| 420 | 20240411 | 113900 | 16353045000 | 234500 | 234500 | 234500 | 234000 | 173 |
| 421 | 20240411 | 113800 | 16312493500 | 234500 | 234500 | 234500 | 234000 | 138 |
| 422 | 20240411 | 113700 | 16280143000 | 234500 | 234500 | 235000 | 234000 | 128 |
| 423 | 20240411 | 113600 | 16250129000 | 234500 | 235000 | 235000 | 234000 | 582 |
| 424 | 20240411 | 113500 | 16113385000 | 234500 | 234500 | 235000 | 234500 | 96 |
| 425 | 20240411 | 113400 | 16090868000 | 235000 | 235000 | 235000 | 234000 | 428 |
| 426 | 20240411 | 113300 | 15990505000 | 234500 | 234500 | 234500 | 234000 | 450 |
| 427 | 20240411 | 113200 | 15884988500 | 234500 | 234500 | 234500 | 234000 | 201 |
| 428 | 20240411 | 113100 | 15837863500 | 234500 | 234500 | 235000 | 234000 | 243 |
| 429 | 20240411 | 113000 | 15780868500 | 235000 | 234500 | 235000 | 234500 | 108 |
| 430 | 20240411 | 112900 | 15755539000 | 235000 | 234500 | 235000 | 234000 | 408 |
| 431 | 20240411 | 112800 | 15659713000 | 234500 | 234000 | 234500 | 233500 | 401 |
| 432 | 20240411 | 112700 | 15565747000 | 234000 | 234000 | 234500 | 234000 | 80 |
| 433 | 20240411 | 112600 | 15547014000 | 234000 | 234500 | 234500 | 234000 | 139 |
| 434 | 20240411 | 112500 | 15514437500 | 234000 | 233000 | 234500 | 233000 | 1683 |
| 435 | 20240411 | 112400 | 15121200500 | 233000 | 232000 | 233000 | 231500 | 238 |
| 436 | 20240411 | 112300 | 15065913000 | 231500 | 231500 | 232500 | 231000 | 213 |
| 437 | 20240411 | 112200 | 15016524000 | 232000 | 231500 | 232000 | 231500 | 124 |
| 438 | 20240411 | 112100 | 14987783000 | 231500 | 231000 | 232000 | 231000 | 348 |
| 439 | 20240411 | 112000 | 14907310500 | 231000 | 231000 | 231500 | 231000 | 130 |
| 440 | 20240411 | 111900 | 14877272500 | 231000 | 231000 | 231500 | 230500 | 280 |
| 441 | 20240411 | 111800 | 14812498500 | 231500 | 231000 | 231500 | 231000 | 328 |
| 442 | 20240411 | 111700 | 14736724000 | 230500 | 230500 | 231000 | 230500 | 153 |
| 443 | 20240411 | 111600 | 14701432500 | 230500 | 230500 | 231000 | 230500 | 180 |
| 444 | 20240411 | 111500 | 14659895500 | 230500 | 230500 | 231000 | 230500 | 155 |
| 445 | 20240411 | 111400 | 14624151000 | 230500 | 230500 | 231000 | 230500 | 269 |
| 446 | 20240411 | 111300 | 14562084000 | 230000 | 230500 | 230500 | 230000 | 691 |
| 447 | 20240411 | 111200 | 14403045000 | 230500 | 230500 | 231000 | 230500 | 92 |
| 448 | 20240411 | 111100 | 14381836500 | 230500 | 230500 | 231000 | 230000 | 222 |
| 449 | 20240411 | 111000 | 14330611000 | 230500 | 230500 | 231000 | 230000 | 295 |
| 450 | 20240411 | 110900 | 14262668000 | 230500 | 231000 | 231500 | 230500 | 107 |
| 451 | 20240411 | 110800 | 14237935000 | 231000 | 231000 | 231500 | 230500 | 125 |
| 452 | 20240411 | 110700 | 14209064500 | 231500 | 230500 | 232000 | 230500 | 158 |
| 453 | 20240411 | 110600 | 14172537500 | 230500 | 231500 | 232000 | 230500 | 403 |
| 454 | 20240411 | 110500 | 14079277000 | 230500 | 230500 | 231000 | 230500 | 873 |
| 455 | 20240411 | 110400 | 13877667000 | 231000 | 230500 | 231500 | 230500 | 216 |
| 456 | 20240411 | 110300 | 13827792000 | 231500 | 231500 | 231500 | 230500 | 142 |
| 457 | 20240411 | 110200 | 13795010000 | 231000 | 231000 | 231500 | 230500 | 197 |
| 458 | 20240411 | 110100 | 13749460000 | 231500 | 231000 | 231500 | 230000 | 391 |
| 459 | 20240411 | 110000 | 13659264500 | 230500 | 231000 | 231000 | 230500 | 96 |
| 460 | 20240411 | 105900 | 13637124000 | 230500 | 231000 | 231500 | 230500 | 470 |
| 461 | 20240411 | 105800 | 13528555500 | 231500 | 231500 | 231500 | 231000 | 180 |
| 462 | 20240411 | 105700 | 13486935000 | 231500 | 231500 | 232000 | 231000 | 133 |
| 463 | 20240411 | 105600 | 13456149000 | 231500 | 231500 | 231500 | 231000 | 250 |
| 464 | 20240411 | 105500 | 13398278500 | 231500 | 235000 | 235000 | 231500 | 917 |
| 465 | 20240411 | 105400 | 13184650500 | 234000 | 234000 | 234500 | 233500 | 378 |
| 466 | 20240411 | 105300 | 13096148500 | 234500 | 233500 | 234500 | 233500 | 283 |
| 467 | 20240411 | 105200 | 13029865000 | 234500 | 234000 | 235000 | 233500 | 433 |
| 468 | 20240411 | 105100 | 12928436000 | 234000 | 232500 | 235000 | 232000 | 3624 |
| 469 | 20240411 | 105000 | 12081630000 | 232500 | 232000 | 233000 | 232000 | 231 |
| 470 | 20240411 | 104900 | 12027848000 | 233000 | 233000 | 233000 | 232500 | 127 |
| 471 | 20240411 | 104800 | 11998312000 | 232500 | 232500 | 233000 | 232500 | 88 |
| 472 | 20240411 | 104700 | 11977842000 | 232500 | 232500 | 233000 | 232500 | 166 |
| 473 | 20240411 | 104600 | 11939240000 | 233000 | 232500 | 233000 | 232500 | 45 |
| 474 | 20240411 | 104500 | 11928773500 | 232500 | 232500 | 233000 | 232000 | 102 |
| 475 | 20240411 | 104400 | 11905064500 | 233000 | 232000 | 233000 | 232000 | 753 |
| 476 | 20240411 | 104300 | 11730047000 | 232000 | 231000 | 232000 | 230500 | 420 |
| 477 | 20240411 | 104200 | 11632720500 | 230500 | 230500 | 231000 | 230500 | 47 |
| 478 | 20240411 | 104100 | 11621884000 | 230500 | 230000 | 230500 | 230000 | 294 |
| 479 | 20240411 | 104000 | 11554189500 | 230000 | 228500 | 230000 | 228500 | 155 |
| 480 | 20240411 | 103900 | 11518665500 | 228500 | 230500 | 230500 | 228500 | 358 |
| 481 | 20240411 | 103800 | 11436489500 | 230000 | 231500 | 231500 | 230000 | 414 |
| 482 | 20240411 | 103700 | 11340878500 | 232000 | 231500 | 232000 | 231000 | 267 |
| 483 | 20240411 | 103600 | 11279004000 | 231000 | 231000 | 231500 | 231000 | 361 |
| 484 | 20240411 | 103500 | 11195442500 | 231000 | 231000 | 231500 | 231000 | 481 |
| 485 | 20240411 | 103400 | 11084269000 | 231000 | 231000 | 231000 | 230500 | 29 |
| 486 | 20240411 | 103300 | 11077576000 | 231000 | 231000 | 231000 | 230500 | 184 |
| 487 | 20240411 | 103200 | 11035108500 | 231000 | 231000 | 231000 | 230500 | 29 |
| 488 | 20240411 | 103100 | 11028412000 | 231000 | 230000 | 231000 | 230000 | 174 |
| 489 | 20240411 | 103000 | 10988304500 | 230000 | 230500 | 230500 | 229500 | 100 |
| 490 | 20240411 | 102900 | 10965288000 | 229500 | 230500 | 230500 | 229500 | 116 |
| 491 | 20240411 | 102800 | 10938591500 | 230500 | 230000 | 230500 | 230000 | 128 |
| 492 | 20240411 | 102700 | 10909126500 | 230000 | 230500 | 231000 | 230000 | 314 |
| 493 | 20240411 | 102600 | 10836743000 | 231000 | 230500 | 231000 | 230000 | 307 |
| 494 | 20240411 | 102500 | 10765983000 | 230500 | 231000 | 231500 | 230000 | 613 |
| 495 | 20240411 | 102400 | 10624533000 | 231000 | 232000 | 232000 | 230500 | 494 |
| 496 | 20240411 | 102300 | 10510416000 | 231500 | 232000 | 232500 | 230500 | 946 |
| 497 | 20240411 | 102200 | 10291121000 | 232000 | 231500 | 232500 | 231000 | 470 |
| 498 | 20240411 | 102100 | 10182158000 | 231500 | 231500 | 232500 | 230500 | 1603 |
| 499 | 20240411 | 102000 | 9811173000 | 231000 | 230000 | 231000 | 229500 | 1250 |
| 500 | 20240411 | 101900 | 9522992000 | 230000 | 229500 | 230000 | 229000 | 1430 |
| 501 | 20240411 | 101800 | 9194379000 | 229500 | 229500 | 230000 | 229000 | 1096 |
| 502 | 20240411 | 101700 | 8942702500 | 229000 | 227500 | 229000 | 227500 | 2490 |
| 503 | 20240411 | 101600 | 8374699000 | 227500 | 227000 | 227500 | 226500 | 272 |
| 504 | 20240411 | 101500 | 8312873500 | 227000 | 227000 | 227500 | 226500 | 276 |
| 505 | 20240411 | 101400 | 8250167000 | 226500 | 226000 | 227500 | 226000 | 216 |
| 506 | 20240411 | 101300 | 8201119000 | 226500 | 227000 | 227500 | 221500 | 2227 |
| 507 | 20240411 | 101200 | 7704109500 | 226500 | 227000 | 227500 | 223500 | 1021 |
| 508 | 20240411 | 101100 | 7474081500 | 226000 | 227000 | 227500 | 225500 | 768 |
| 509 | 20240411 | 101000 | 7300197000 | 227000 | 227500 | 227500 | 227000 | 450 |
| 510 | 20240411 | 100900 | 7197843000 | 227500 | 227500 | 227500 | 227000 | 319 |
| 511 | 20240411 | 100800 | 7125299500 | 227000 | 227000 | 227500 | 226000 | 305 |
| 512 | 20240411 | 100700 | 7056143000 | 227500 | 227500 | 227500 | 227000 | 193 |
| 513 | 20240411 | 100600 | 7012238000 | 228000 | 228000 | 228000 | 227500 | 355 |
| 514 | 20240411 | 100500 | 6931423500 | 228000 | 227000 | 228000 | 227000 | 1188 |
| 515 | 20240411 | 100400 | 6660658500 | 227000 | 226000 | 227000 | 226000 | 452 |
| 516 | 20240411 | 100300 | 6558090000 | 226000 | 226000 | 227000 | 226000 | 769 |
| 517 | 20240411 | 100200 | 6384178000 | 226000 | 226000 | 226500 | 226000 | 252 |
| 518 | 20240411 | 100100 | 6327143000 | 225500 | 226500 | 226500 | 225500 | 312 |
| 519 | 20240411 | 100000 | 6256521500 | 226000 | 226000 | 226500 | 226000 | 80 |
| 520 | 20240411 | 095900 | 6238429500 | 226000 | 227000 | 227000 | 226000 | 874 |
| 521 | 20240411 | 095800 | 6040647500 | 227000 | 227500 | 228000 | 226500 | 959 |
| 522 | 20240411 | 095700 | 5822831000 | 227500 | 226500 | 227500 | 226000 | 1089 |
| 523 | 20240411 | 095600 | 5575723500 | 226500 | 226000 | 226500 | 226000 | 456 |
| 524 | 20240411 | 095500 | 5472636000 | 226000 | 226000 | 226000 | 225500 | 260 |
| 525 | 20240411 | 095400 | 5413883500 | 225500 | 225000 | 226000 | 224500 | 535 |
| 526 | 20240411 | 095300 | 5293398000 | 225000 | 224500 | 225000 | 224500 | 577 |
| 527 | 20240411 | 095200 | 5163574000 | 224500 | 224500 | 224500 | 224000 | 107 |
| 528 | 20240411 | 095100 | 5139555500 | 224000 | 224000 | 224500 | 224000 | 31 |
| 529 | 20240411 | 095000 | 5132601000 | 224000 | 225000 | 225000 | 224000 | 57 |
| 530 | 20240411 | 094900 | 5119811000 | 224000 | 226000 | 226000 | 224000 | 835 |
| 531 | 20240411 | 094800 | 4932078000 | 226000 | 226000 | 226500 | 226000 | 372 |
| 532 | 20240411 | 094700 | 4847999500 | 226500 | 226000 | 226500 | 225500 | 264 |
| 533 | 20240411 | 094600 | 4788332000 | 226000 | 226000 | 226500 | 225500 | 182 |
| 534 | 20240411 | 094500 | 4747252000 | 226000 | 225000 | 226500 | 225000 | 389 |
| 535 | 20240411 | 094400 | 4659473500 | 225000 | 223500 | 225500 | 223000 | 1211 |
| 536 | 20240411 | 094300 | 4387558500 | 223000 | 222500 | 223500 | 222500 | 232 |
| 537 | 20240411 | 094200 | 4335844500 | 223000 | 223000 | 223000 | 223000 | 87 |
| 538 | 20240411 | 094100 | 4316443500 | 223000 | 223000 | 223000 | 222500 | 117 |
| 539 | 20240411 | 094000 | 4290404000 | 222500 | 222500 | 223000 | 222000 | 761 |
| 540 | 20240411 | 093900 | 4120908500 | 222500 | 221000 | 222500 | 221000 | 688 |
| 541 | 20240411 | 093800 | 3968286500 | 221500 | 221500 | 221500 | 221000 | 33 |
| 542 | 20240411 | 093700 | 3960977500 | 221500 | 221000 | 221500 | 220500 | 815 |
| 543 | 20240411 | 093600 | 3780690500 | 220500 | 220000 | 221000 | 220000 | 374 |
| 544 | 20240411 | 093500 | 3698238000 | 220000 | 219500 | 220500 | 219000 | 585 |
| 545 | 20240411 | 093400 | 3569678000 | 220000 | 219500 | 220000 | 219500 | 118 |
| 546 | 20240411 | 093300 | 3543751000 | 219500 | 219500 | 220000 | 219000 | 245 |
| 547 | 20240411 | 093200 | 3490068000 | 219500 | 219500 | 220000 | 219500 | 127 |
| 548 | 20240411 | 093100 | 3462157000 | 220000 | 219000 | 220000 | 218500 | 446 |
| 549 | 20240411 | 093000 | 3364456500 | 219000 | 219000 | 219000 | 218000 | 121 |
| 550 | 20240411 | 092900 | 3338008500 | 219000 | 218000 | 219000 | 218000 | 256 |
| 551 | 20240411 | 092800 | 3282103500 | 218000 | 217000 | 218500 | 217000 | 145 |
| 552 | 20240411 | 092700 | 3250549500 | 216500 | 219000 | 220000 | 216000 | 369 |
| 553 | 20240411 | 092600 | 3170289000 | 220000 | 216500 | 220000 | 216000 | 2609 |
| 554 | 20240411 | 092500 | 2597163500 | 216500 | 215500 | 216500 | 215000 | 226 |
| 555 | 20240411 | 092400 | 2548447000 | 215500 | 213500 | 215500 | 213000 | 406 |
| 556 | 20240411 | 092300 | 2461321000 | 213500 | 213000 | 213500 | 213000 | 316 |
| 557 | 20240411 | 092200 | 2393865500 | 213000 | 213000 | 213500 | 213000 | 191 |
| 558 | 20240411 | 092100 | 2353136000 | 213500 | 213500 | 214000 | 213000 | 644 |
| 559 | 20240411 | 092000 | 2215716500 | 214000 | 214500 | 214500 | 213500 | 280 |
| 560 | 20240411 | 091900 | 2155798500 | 214500 | 214500 | 214500 | 214000 | 264 |
| 561 | 20240411 | 091800 | 2099245000 | 214500 | 214000 | 214500 | 213500 | 260 |
| 562 | 20240411 | 091700 | 2043632000 | 214000 | 214000 | 214000 | 213500 | 648 |
| 563 | 20240411 | 091600 | 1905234000 | 214000 | 213500 | 214500 | 213500 | 762 |
| 564 | 20240411 | 091500 | 1742436000 | 213500 | 216000 | 216000 | 213500 | 645 |
| 565 | 20240411 | 091400 | 1604279500 | 214500 | 215500 | 215500 | 214500 | 596 |
| 566 | 20240411 | 091300 | 1476116000 | 215500 | 216000 | 216000 | 215500 | 581 |
| 567 | 20240411 | 091200 | 1350751500 | 216500 | 217500 | 218000 | 216000 | 1771 |
| 568 | 20240411 | 091100 | 966165000 | 218000 | 217000 | 218000 | 217000 | 59 |
| 569 | 20240411 | 091000 | 953343000 | 217000 | 218500 | 218500 | 217000 | 334 |
| 570 | 20240411 | 090900 | 880771000 | 217500 | 218000 | 218000 | 217000 | 942 |
| 571 | 20240411 | 090800 | 676178500 | 218000 | 218000 | 218000 | 217500 | 94 |
| 572 | 20240411 | 090700 | 655689000 | 218000 | 217500 | 219000 | 217500 | 64 |
| 573 | 20240411 | 090600 | 641718500 | 219000 | 218500 | 219000 | 217500 | 533 |
| 574 | 20240411 | 090500 | 525471000 | 219000 | 217500 | 219000 | 217500 | 408 |
| 575 | 20240411 | 090400 | 436490500 | 218000 | 217000 | 218000 | 217000 | 213 |
| 576 | 20240411 | 090300 | 390152000 | 217500 | 217000 | 218000 | 217000 | 144 |
| 577 | 20240411 | 090200 | 358857000 | 217000 | 218000 | 218000 | 217000 | 241 |
| 578 | 20240411 | 090100 | 306449500 | 218000 | 217000 | 218500 | 217000 | 201 |
| 579 | 20240411 | 090000 | 262662000 | 217000 | 220500 | 220500 | 217000 | 1200 |