35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 184500 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 19240 |
| 3 | 20240405 | 184400 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 4 | 20240405 | 184300 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 5 | 20240405 | 184200 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 6 | 20240405 | 184100 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 7 | 20240405 | 184000 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 8 | 20240405 | 183900 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 9 | 20240405 | 183800 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 10 | 20240405 | 183700 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 11 | 20240405 | 183600 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 12 | 20240405 | 183500 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 13 | 20240405 | 183400 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 14 | 20240405 | 183300 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 15 | 20240405 | 183200 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 16 | 20240405 | 183100 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 17 | 20240405 | 183000 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 18 | 20240405 | 182900 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 19 | 20240405 | 182800 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 20 | 20240405 | 182700 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 21 | 20240405 | 182600 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 22 | 20240405 | 182500 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 23 | 20240405 | 182400 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 24 | 20240405 | 182300 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 25 | 20240405 | 182200 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 26 | 20240405 | 182100 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 27 | 20240405 | 182000 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 28 | 20240405 | 181900 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 29 | 20240405 | 181800 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 30 | 20240405 | 181700 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 31 | 20240405 | 181600 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 32 | 20240405 | 181500 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 19240 |
| 33 | 20240405 | 181400 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 34 | 20240405 | 181300 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 35 | 20240405 | 181200 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 36 | 20240405 | 181100 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 37 | 20240405 | 181000 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 38 | 20240405 | 180900 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 39 | 20240405 | 180800 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 40 | 20240405 | 180700 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 41 | 20240405 | 180600 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 42 | 20240405 | 180500 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 43 | 20240405 | 180400 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 44 | 20240405 | 180300 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 45 | 20240405 | 180200 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 46 | 20240405 | 180100 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 47 | 20240405 | 180000 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 48 | 20240405 | 175900 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 49 | 20240405 | 175800 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 50 | 20240405 | 175700 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 51 | 20240405 | 175600 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 52 | 20240405 | 175500 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 53 | 20240405 | 175400 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 54 | 20240405 | 175300 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 55 | 20240405 | 175200 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 56 | 20240405 | 175100 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 57 | 20240405 | 175000 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 58 | 20240405 | 174900 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 59 | 20240405 | 174800 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 60 | 20240405 | 174700 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 61 | 20240405 | 174600 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 62 | 20240405 | 174500 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 19240 |
| 63 | 20240405 | 174400 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 64 | 20240405 | 174300 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 65 | 20240405 | 174200 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 66 | 20240405 | 174100 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 67 | 20240405 | 174000 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 68 | 20240405 | 173900 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 69 | 20240405 | 173800 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 70 | 20240405 | 173700 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 71 | 20240405 | 173600 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 72 | 20240405 | 173500 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 73 | 20240405 | 173400 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 74 | 20240405 | 173300 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 75 | 20240405 | 173200 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 76 | 20240405 | 173100 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 77 | 20240405 | 173000 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 78 | 20240405 | 172900 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 79 | 20240405 | 172800 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 80 | 20240405 | 172700 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 81 | 20240405 | 172600 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 82 | 20240405 | 172500 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 83 | 20240405 | 172400 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 84 | 20240405 | 172300 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 85 | 20240405 | 172200 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 86 | 20240405 | 172100 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 87 | 20240405 | 172000 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 88 | 20240405 | 171900 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 89 | 20240405 | 171800 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 90 | 20240405 | 171700 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 91 | 20240405 | 171600 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 92 | 20240405 | 171500 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 19240 |
| 93 | 20240405 | 171400 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 94 | 20240405 | 171300 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 95 | 20240405 | 171200 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 96 | 20240405 | 171100 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 97 | 20240405 | 171000 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 98 | 20240405 | 170900 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 99 | 20240405 | 170800 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 100 | 20240405 | 170700 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 101 | 20240405 | 170600 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 102 | 20240405 | 170500 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 103 | 20240405 | 170400 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 104 | 20240405 | 170300 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 105 | 20240405 | 170200 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 106 | 20240405 | 170100 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 107 | 20240405 | 170000 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 108 | 20240405 | 165900 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 109 | 20240405 | 165800 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 110 | 20240405 | 165700 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 111 | 20240405 | 165600 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 112 | 20240405 | 165500 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 113 | 20240405 | 165400 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 114 | 20240405 | 165300 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 115 | 20240405 | 165200 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 116 | 20240405 | 165100 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 117 | 20240405 | 165000 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 118 | 20240405 | 164900 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 119 | 20240405 | 164800 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 120 | 20240405 | 164700 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 121 | 20240405 | 164600 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 122 | 20240405 | 164500 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 19240 |
| 123 | 20240405 | 164400 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 124 | 20240405 | 164300 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 125 | 20240405 | 164200 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 126 | 20240405 | 164100 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 127 | 20240405 | 164000 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 128 | 20240405 | 163900 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 129 | 20240405 | 163800 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 130 | 20240405 | 163700 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 131 | 20240405 | 163600 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 132 | 20240405 | 163500 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 133 | 20240405 | 163400 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 134 | 20240405 | 163300 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 135 | 20240405 | 163200 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 136 | 20240405 | 163100 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 137 | 20240405 | 163000 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 138 | 20240405 | 162900 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 139 | 20240405 | 162800 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 140 | 20240405 | 162700 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 141 | 20240405 | 162600 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 142 | 20240405 | 162500 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 143 | 20240405 | 162400 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 144 | 20240405 | 162300 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 145 | 20240405 | 162200 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 146 | 20240405 | 162100 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 147 | 20240405 | 162000 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 148 | 20240405 | 161900 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 149 | 20240405 | 161800 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 150 | 20240405 | 161700 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 151 | 20240405 | 161600 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 152 | 20240405 | 161500 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 19240 |
| 153 | 20240405 | 161400 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 154 | 20240405 | 161300 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 155 | 20240405 | 161200 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 156 | 20240405 | 161100 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 157 | 20240405 | 161000 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 158 | 20240405 | 160900 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 159 | 20240405 | 160800 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 160 | 20240405 | 160700 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 161 | 20240405 | 160600 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 162 | 20240405 | 160500 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 163 | 20240405 | 160400 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 164 | 20240405 | 160300 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 165 | 20240405 | 160200 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 166 | 20240405 | 160100 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 167 | 20240405 | 160000 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 168 | 20240405 | 155900 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 169 | 20240405 | 155800 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 170 | 20240405 | 155700 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 171 | 20240405 | 155600 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 172 | 20240405 | 155500 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 173 | 20240405 | 155400 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 174 | 20240405 | 155300 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 175 | 20240405 | 155200 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 176 | 20240405 | 155100 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 177 | 20240405 | 155000 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 178 | 20240405 | 154900 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 179 | 20240405 | 154800 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 180 | 20240405 | 154700 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 181 | 20240405 | 154600 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 182 | 20240405 | 154500 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 19240 |
| 183 | 20240405 | 154400 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 184 | 20240405 | 154300 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 185 | 20240405 | 154200 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 186 | 20240405 | 154100 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 187 | 20240405 | 154000 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 188 | 20240405 | 153900 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 189 | 20240405 | 153800 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 190 | 20240405 | 153700 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 191 | 20240405 | 153600 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 192 | 20240405 | 153500 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 193 | 20240405 | 153400 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 194 | 20240405 | 153300 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 195 | 20240405 | 153200 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 196 | 20240405 | 153100 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 197 | 20240405 | 153000 | 179490541000 | 420500 | 420500 | 420500 | 420500 | 19240 |
| 198 | 20240405 | 152900 | 171400121000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 199 | 20240405 | 152800 | 171400121000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 200 | 20240405 | 152700 | 171400121000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 201 | 20240405 | 152600 | 171400121000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 202 | 20240405 | 152500 | 171400121000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 203 | 20240405 | 152400 | 171400121000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 204 | 20240405 | 152300 | 171400121000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 205 | 20240405 | 152200 | 171400121000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 206 | 20240405 | 152100 | 171400121000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 207 | 20240405 | 152000 | 171400121000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 208 | 20240405 | 151900 | 171400121000 | 421500 | 420500 | 421500 | 420500 | 2531 |
| 209 | 20240405 | 151800 | 170334430000 | 420500 | 421000 | 421500 | 420500 | 2556 |
| 210 | 20240405 | 151700 | 169259214000 | 421000 | 421500 | 422000 | 421000 | 3228 |
| 211 | 20240405 | 151600 | 167899702500 | 421500 | 422000 | 422000 | 421500 | 1233 |
| 212 | 20240405 | 151500 | 167379919500 | 421500 | 421500 | 422000 | 421500 | 864 |
| 213 | 20240405 | 151400 | 167015697000 | 421500 | 421000 | 421500 | 421000 | 1052 |
| 214 | 20240405 | 151300 | 166572483000 | 421000 | 421000 | 421500 | 421000 | 649 |
| 215 | 20240405 | 151200 | 166299235500 | 421000 | 422000 | 422000 | 421000 | 749 |
| 216 | 20240405 | 151100 | 165983629500 | 421500 | 421500 | 422000 | 421500 | 1311 |
| 217 | 20240405 | 151000 | 165430957000 | 421500 | 421500 | 422500 | 421500 | 2903 |
| 218 | 20240405 | 150900 | 164206547000 | 422000 | 421500 | 422000 | 421500 | 571 |
| 219 | 20240405 | 150800 | 163965614000 | 422000 | 422000 | 422000 | 421500 | 667 |
| 220 | 20240405 | 150700 | 163684209500 | 422000 | 422000 | 422000 | 421500 | 817 |
| 221 | 20240405 | 150600 | 163339497000 | 421500 | 421500 | 422000 | 421500 | 234 |
| 222 | 20240405 | 150500 | 163240821000 | 421500 | 421000 | 421500 | 421000 | 849 |
| 223 | 20240405 | 150400 | 162883016500 | 421000 | 421000 | 421500 | 421000 | 279 |
| 224 | 20240405 | 150300 | 162765479500 | 421500 | 421500 | 421500 | 421000 | 480 |
| 225 | 20240405 | 150200 | 162563371000 | 421500 | 421000 | 421500 | 420500 | 1593 |
| 226 | 20240405 | 150100 | 161892632000 | 421000 | 421500 | 421500 | 421000 | 786 |
| 227 | 20240405 | 150000 | 161561508500 | 421500 | 421000 | 421500 | 420500 | 1354 |
| 228 | 20240405 | 145900 | 160991552000 | 421000 | 420500 | 421000 | 420500 | 594 |
| 229 | 20240405 | 145800 | 160741720500 | 421000 | 421000 | 421500 | 420500 | 691 |
| 230 | 20240405 | 145700 | 160450839000 | 421000 | 421000 | 421500 | 420500 | 3440 |
| 231 | 20240405 | 145600 | 159003838000 | 420500 | 420500 | 421000 | 420500 | 543 |
| 232 | 20240405 | 145500 | 158775416000 | 420500 | 421000 | 421500 | 420500 | 2226 |
| 233 | 20240405 | 145400 | 157838373000 | 421500 | 421500 | 421500 | 421000 | 370 |
| 234 | 20240405 | 145300 | 157682564000 | 421000 | 421000 | 421500 | 421000 | 271 |
| 235 | 20240405 | 145200 | 157568427000 | 421000 | 421000 | 421500 | 421000 | 291 |
| 236 | 20240405 | 145100 | 157445855000 | 421000 | 421000 | 421500 | 421000 | 192 |
| 237 | 20240405 | 145000 | 157364991500 | 421000 | 420500 | 421500 | 420500 | 2301 |
| 238 | 20240405 | 144900 | 156396372000 | 421000 | 420500 | 421000 | 420500 | 703 |
| 239 | 20240405 | 144800 | 156100633500 | 420500 | 420500 | 421000 | 420000 | 2576 |
| 240 | 20240405 | 144700 | 155017536500 | 420000 | 420500 | 420500 | 420000 | 520 |
| 241 | 20240405 | 144600 | 154799070500 | 420500 | 421000 | 421000 | 420000 | 7161 |
| 242 | 20240405 | 144500 | 151788354500 | 420500 | 421000 | 421000 | 420500 | 502 |
| 243 | 20240405 | 144400 | 151577175000 | 420500 | 420500 | 421000 | 420500 | 380 |
| 244 | 20240405 | 144300 | 151417336000 | 421000 | 421000 | 421000 | 420500 | 723 |
| 245 | 20240405 | 144200 | 151113286500 | 421000 | 420500 | 421000 | 420500 | 439 |
| 246 | 20240405 | 144100 | 150928628500 | 421000 | 420500 | 421000 | 420500 | 433 |
| 247 | 20240405 | 144000 | 150746447500 | 420500 | 420500 | 421000 | 420500 | 498 |
| 248 | 20240405 | 143900 | 150536940000 | 420500 | 420500 | 421000 | 420500 | 452 |
| 249 | 20240405 | 143800 | 150346824500 | 420500 | 420500 | 421500 | 420500 | 2381 |
| 250 | 20240405 | 143700 | 149344449000 | 421000 | 421000 | 421500 | 420500 | 2999 |
| 251 | 20240405 | 143600 | 148082351000 | 420500 | 421000 | 421500 | 420500 | 4653 |
| 252 | 20240405 | 143500 | 146123622000 | 421000 | 421000 | 421500 | 421000 | 2713 |
| 253 | 20240405 | 143400 | 144981376500 | 421500 | 421000 | 421500 | 421000 | 739 |
| 254 | 20240405 | 143300 | 144670213500 | 421000 | 421000 | 421500 | 421000 | 586 |
| 255 | 20240405 | 143200 | 144423475000 | 421500 | 421000 | 421500 | 421000 | 1269 |
| 256 | 20240405 | 143100 | 143889171500 | 421000 | 421000 | 421500 | 421000 | 377 |
| 257 | 20240405 | 143000 | 143730398000 | 421000 | 421000 | 421500 | 421000 | 389 |
| 258 | 20240405 | 142900 | 143566578500 | 421500 | 421000 | 421500 | 421000 | 614 |
| 259 | 20240405 | 142800 | 143307944500 | 421000 | 421500 | 421500 | 421000 | 395 |
| 260 | 20240405 | 142700 | 143141580500 | 421000 | 421000 | 421500 | 421000 | 394 |
| 261 | 20240405 | 142600 | 142975685000 | 421000 | 421500 | 421500 | 421000 | 1097 |
| 262 | 20240405 | 142500 | 142513776500 | 421500 | 421000 | 421500 | 421000 | 649 |
| 263 | 20240405 | 142400 | 142240351500 | 421500 | 421500 | 421500 | 421000 | 1703 |
| 264 | 20240405 | 142300 | 141522691500 | 421500 | 421500 | 422000 | 421500 | 3248 |
| 265 | 20240405 | 142200 | 140153579500 | 422000 | 422000 | 422000 | 421500 | 242 |
| 266 | 20240405 | 142100 | 140051539500 | 422000 | 422500 | 422500 | 421500 | 1156 |
| 267 | 20240405 | 142000 | 139563754000 | 422500 | 422000 | 422500 | 422000 | 1083 |
| 268 | 20240405 | 141900 | 139106670000 | 422000 | 422000 | 422500 | 422000 | 2286 |
| 269 | 20240405 | 141800 | 138141935500 | 422000 | 422500 | 423000 | 422000 | 1700 |
| 270 | 20240405 | 141700 | 137423916500 | 423000 | 422500 | 423000 | 422500 | 233 |
| 271 | 20240405 | 141600 | 137325453000 | 422500 | 423000 | 423000 | 422500 | 201 |
| 272 | 20240405 | 141500 | 137240512500 | 422500 | 423000 | 423500 | 422500 | 1653 |
| 273 | 20240405 | 141400 | 136541313500 | 423000 | 423000 | 423500 | 423000 | 282 |
| 274 | 20240405 | 141300 | 136421998000 | 423000 | 423500 | 423500 | 423000 | 331 |
| 275 | 20240405 | 141200 | 136281952000 | 423500 | 423000 | 423500 | 423000 | 240 |
| 276 | 20240405 | 141100 | 136180395500 | 423000 | 423000 | 423500 | 423000 | 162 |
| 277 | 20240405 | 141000 | 136111860000 | 423500 | 423000 | 424000 | 423000 | 2086 |
| 278 | 20240405 | 140900 | 135228381000 | 423500 | 423000 | 423500 | 423000 | 288 |
| 279 | 20240405 | 140800 | 135106544000 | 423500 | 423000 | 424000 | 423000 | 962 |
| 280 | 20240405 | 140700 | 134699177500 | 423000 | 423500 | 423500 | 423000 | 162 |
| 281 | 20240405 | 140600 | 134630623000 | 423000 | 423000 | 424000 | 423000 | 2504 |
| 282 | 20240405 | 140500 | 133570206500 | 423000 | 423000 | 424000 | 422500 | 2779 |
| 283 | 20240405 | 140400 | 132394064500 | 422500 | 422500 | 423000 | 422500 | 443 |
| 284 | 20240405 | 140300 | 132206741000 | 422500 | 422000 | 423000 | 422000 | 1645 |
| 285 | 20240405 | 140200 | 131511614000 | 422000 | 422500 | 422500 | 422000 | 228 |
| 286 | 20240405 | 140100 | 131415328500 | 422500 | 422500 | 423000 | 422000 | 2484 |
| 287 | 20240405 | 140000 | 130365793000 | 422500 | 423000 | 424000 | 422500 | 3641 |
| 288 | 20240405 | 135900 | 128825558000 | 423000 | 423500 | 424000 | 422500 | 4210 |
| 289 | 20240405 | 135800 | 127044385500 | 423500 | 423500 | 424000 | 423500 | 306 |
| 290 | 20240405 | 135700 | 126914766500 | 423500 | 424000 | 424000 | 423500 | 79 |
| 291 | 20240405 | 135600 | 126881300500 | 424000 | 423500 | 424000 | 423000 | 482 |
| 292 | 20240405 | 135500 | 126677119500 | 423500 | 423500 | 423500 | 423000 | 264 |
| 293 | 20240405 | 135400 | 126565428500 | 423000 | 423000 | 423500 | 423000 | 292 |
| 294 | 20240405 | 135300 | 126441847500 | 423000 | 423000 | 423500 | 423000 | 396 |
| 295 | 20240405 | 135200 | 126274319500 | 423000 | 423000 | 423500 | 423000 | 134 |
| 296 | 20240405 | 135100 | 126217617000 | 423000 | 423000 | 423500 | 423000 | 257 |
| 297 | 20240405 | 135000 | 126108879500 | 423500 | 423000 | 423500 | 423000 | 306 |
| 298 | 20240405 | 134900 | 125979417500 | 423500 | 424000 | 424000 | 423000 | 243 |
| 299 | 20240405 | 134800 | 125876526500 | 424000 | 423500 | 424000 | 423500 | 261 |
| 300 | 20240405 | 134700 | 125765973000 | 423500 | 423500 | 424000 | 423500 | 206 |
| 301 | 20240405 | 134600 | 125678724000 | 423500 | 422500 | 424000 | 422500 | 903 |
| 302 | 20240405 | 134500 | 125296532000 | 423000 | 423000 | 423000 | 422500 | 331 |
| 303 | 20240405 | 134400 | 125156580500 | 422500 | 422500 | 423000 | 422500 | 812 |
| 304 | 20240405 | 134300 | 124813415000 | 422500 | 422500 | 423000 | 422500 | 156 |
| 305 | 20240405 | 134200 | 124747460000 | 423000 | 422500 | 423000 | 422500 | 168 |
| 306 | 20240405 | 134100 | 124676472000 | 423000 | 422500 | 423000 | 422000 | 933 |
| 307 | 20240405 | 134000 | 124282140000 | 422500 | 422500 | 423000 | 422000 | 1355 |
| 308 | 20240405 | 133900 | 123710024500 | 422500 | 422500 | 423000 | 422500 | 308 |
| 309 | 20240405 | 133800 | 123579885000 | 422500 | 423000 | 423500 | 422500 | 186 |
| 310 | 20240405 | 133700 | 123501226000 | 423000 | 422000 | 423000 | 422000 | 502 |
| 311 | 20240405 | 133600 | 123289026500 | 422500 | 422500 | 423000 | 422000 | 482 |
| 312 | 20240405 | 133500 | 123085433500 | 422500 | 422500 | 423000 | 422500 | 1067 |
| 313 | 20240405 | 133400 | 122634617500 | 422500 | 423000 | 423500 | 422500 | 1141 |
| 314 | 20240405 | 133300 | 122152083500 | 423000 | 423000 | 423500 | 423000 | 158 |
| 315 | 20240405 | 133200 | 122085244000 | 423500 | 423000 | 423500 | 423000 | 527 |
| 316 | 20240405 | 133100 | 121862127500 | 423500 | 423500 | 423500 | 423000 | 154 |
| 317 | 20240405 | 133000 | 121796968500 | 423000 | 423000 | 423500 | 423000 | 184 |
| 318 | 20240405 | 132900 | 121719120000 | 423500 | 423500 | 423500 | 423000 | 149 |
| 319 | 20240405 | 132800 | 121656068000 | 423500 | 423000 | 423500 | 423000 | 158 |
| 320 | 20240405 | 132700 | 121589224000 | 423500 | 423000 | 423500 | 423000 | 493 |
| 321 | 20240405 | 132600 | 121380638500 | 423000 | 423500 | 423500 | 423000 | 111 |
| 322 | 20240405 | 132500 | 121333671500 | 423000 | 423500 | 423500 | 423000 | 321 |
| 323 | 20240405 | 132400 | 121197801500 | 423500 | 423000 | 423500 | 423000 | 276 |
| 324 | 20240405 | 132300 | 121081032000 | 423500 | 423000 | 423500 | 423000 | 130 |
| 325 | 20240405 | 132200 | 121026029500 | 423500 | 423000 | 423500 | 423000 | 146 |
| 326 | 20240405 | 132100 | 120964256500 | 423000 | 423500 | 424000 | 423000 | 615 |
| 327 | 20240405 | 132000 | 120703778500 | 424000 | 423500 | 424000 | 423500 | 199 |
| 328 | 20240405 | 131900 | 120619455500 | 423500 | 423500 | 424000 | 423500 | 317 |
| 329 | 20240405 | 131800 | 120485188000 | 423500 | 423500 | 424000 | 423500 | 570 |
| 330 | 20240405 | 131700 | 120243781500 | 423500 | 423500 | 424000 | 423500 | 143 |
| 331 | 20240405 | 131600 | 120183212000 | 423500 | 424000 | 424000 | 423500 | 161 |
| 332 | 20240405 | 131500 | 120115008500 | 424000 | 424000 | 424000 | 423500 | 777 |
| 333 | 20240405 | 131400 | 119785898000 | 424000 | 424000 | 424000 | 423500 | 235 |
| 334 | 20240405 | 131300 | 119686309500 | 424000 | 424000 | 424000 | 423500 | 168 |
| 335 | 20240405 | 131200 | 119615131500 | 424000 | 423500 | 424000 | 423000 | 445 |
| 336 | 20240405 | 131100 | 119426659500 | 423000 | 423500 | 423500 | 423000 | 200 |
| 337 | 20240405 | 131000 | 119342026500 | 423000 | 424000 | 424000 | 423000 | 181 |
| 338 | 20240405 | 130900 | 119265377500 | 423500 | 424000 | 424000 | 423500 | 303 |
| 339 | 20240405 | 130800 | 119137029000 | 424000 | 423500 | 424000 | 423500 | 185 |
| 340 | 20240405 | 130700 | 119058664500 | 423500 | 423500 | 424000 | 423500 | 134 |
| 341 | 20240405 | 130600 | 119001905000 | 423500 | 424000 | 424000 | 423500 | 164 |
| 342 | 20240405 | 130500 | 118932434500 | 423500 | 423500 | 424000 | 423500 | 134 |
| 343 | 20240405 | 130400 | 118875670000 | 423500 | 423500 | 424000 | 423500 | 141 |
| 344 | 20240405 | 130300 | 118815936500 | 424000 | 423500 | 424000 | 423500 | 221 |
| 345 | 20240405 | 130200 | 118722276500 | 423500 | 424000 | 424000 | 423500 | 202 |
| 346 | 20240405 | 130100 | 118636692500 | 424000 | 424000 | 424000 | 423500 | 337 |
| 347 | 20240405 | 130000 | 118493921000 | 423500 | 423500 | 424000 | 423000 | 938 |
| 348 | 20240405 | 125900 | 118096477000 | 423500 | 423000 | 423500 | 423000 | 175 |
| 349 | 20240405 | 125800 | 118022392000 | 423000 | 422500 | 423500 | 422500 | 465 |
| 350 | 20240405 | 125700 | 117825666500 | 423000 | 422500 | 423000 | 422000 | 703 |
| 351 | 20240405 | 125600 | 117528560500 | 422500 | 422000 | 423000 | 422000 | 235 |
| 352 | 20240405 | 125500 | 117429322500 | 422500 | 422000 | 422500 | 422000 | 567 |
| 353 | 20240405 | 125400 | 117189799000 | 422500 | 422500 | 422500 | 422000 | 312 |
| 354 | 20240405 | 125300 | 117058036000 | 422000 | 422000 | 422500 | 422000 | 252 |
| 355 | 20240405 | 125200 | 116951615500 | 422500 | 422500 | 422500 | 422000 | 184 |
| 356 | 20240405 | 125100 | 116873916500 | 422500 | 422500 | 422500 | 422000 | 248 |
| 357 | 20240405 | 125000 | 116769190500 | 422500 | 422500 | 422500 | 422000 | 212 |
| 358 | 20240405 | 124900 | 116679649000 | 422500 | 422000 | 422500 | 422000 | 401 |
| 359 | 20240405 | 124800 | 116510398500 | 422000 | 422500 | 423000 | 422000 | 1333 |
| 360 | 20240405 | 124700 | 115947265500 | 423000 | 423000 | 423000 | 422500 | 160 |
| 361 | 20240405 | 124600 | 115879649000 | 423000 | 422500 | 423000 | 422500 | 145 |
| 362 | 20240405 | 124500 | 115818349500 | 423000 | 423000 | 423000 | 422500 | 215 |
| 363 | 20240405 | 124400 | 115727465000 | 422500 | 423500 | 423500 | 422500 | 451 |
| 364 | 20240405 | 124300 | 115536738500 | 423500 | 423000 | 423500 | 423000 | 228 |
| 365 | 20240405 | 124200 | 115440254000 | 423000 | 423000 | 423500 | 423000 | 401 |
| 366 | 20240405 | 124100 | 115270624000 | 423000 | 423500 | 423500 | 423000 | 621 |
| 367 | 20240405 | 124000 | 115007929500 | 423500 | 423500 | 423500 | 423000 | 163 |
| 368 | 20240405 | 123900 | 114938959500 | 423000 | 423500 | 424000 | 423000 | 342 |
| 369 | 20240405 | 123800 | 114794149000 | 423500 | 423500 | 424000 | 423500 | 142 |
| 370 | 20240405 | 123700 | 114733981500 | 424000 | 424000 | 424000 | 423500 | 167 |
| 371 | 20240405 | 123600 | 114663224000 | 423500 | 424000 | 424000 | 423500 | 249 |
| 372 | 20240405 | 123500 | 114557728000 | 423500 | 423500 | 424000 | 423500 | 737 |
| 373 | 20240405 | 123400 | 114245579000 | 423500 | 423500 | 424000 | 423500 | 131 |
| 374 | 20240405 | 123300 | 114190079000 | 423500 | 424000 | 424000 | 423500 | 272 |
| 375 | 20240405 | 123200 | 114074816000 | 423500 | 423500 | 424000 | 423500 | 173 |
| 376 | 20240405 | 123100 | 114001512000 | 424000 | 424000 | 424000 | 423500 | 198 |
| 377 | 20240405 | 123000 | 113917636500 | 424000 | 424000 | 424000 | 423500 | 141 |
| 378 | 20240405 | 122900 | 113857881500 | 423500 | 423500 | 423500 | 423000 | 294 |
| 379 | 20240405 | 122800 | 113733412500 | 423500 | 423500 | 423500 | 423000 | 251 |
| 380 | 20240405 | 122700 | 113627165000 | 423500 | 424000 | 424000 | 423000 | 452 |
| 381 | 20240405 | 122600 | 113435697000 | 424000 | 424500 | 425000 | 423500 | 1074 |
| 382 | 20240405 | 122500 | 112980167000 | 424500 | 424000 | 424500 | 424000 | 1171 |
| 383 | 20240405 | 122400 | 112483129000 | 424000 | 424000 | 424500 | 423500 | 390 |
| 384 | 20240405 | 122300 | 112317798000 | 424000 | 423500 | 424000 | 423000 | 308 |
| 385 | 20240405 | 122200 | 112187340000 | 423500 | 423500 | 424000 | 423000 | 384 |
| 386 | 20240405 | 122100 | 112024805000 | 423500 | 423000 | 424000 | 423000 | 1471 |
| 387 | 20240405 | 122000 | 111402077000 | 422500 | 422500 | 423000 | 422000 | 409 |
| 388 | 20240405 | 121900 | 111229227000 | 422500 | 422000 | 422500 | 422000 | 177 |
| 389 | 20240405 | 121800 | 111154477500 | 422500 | 422000 | 423000 | 421500 | 1100 |
| 390 | 20240405 | 121700 | 110690197000 | 421500 | 422000 | 422000 | 421500 | 252 |
| 391 | 20240405 | 121600 | 110583901500 | 422000 | 421500 | 422000 | 421500 | 398 |
| 392 | 20240405 | 121500 | 110416135000 | 421500 | 422500 | 422500 | 421500 | 2536 |
| 393 | 20240405 | 121400 | 109345980500 | 422000 | 422500 | 422500 | 422000 | 131 |
| 394 | 20240405 | 121300 | 109290687000 | 422000 | 422000 | 422500 | 422000 | 211 |
| 395 | 20240405 | 121200 | 109201627500 | 422000 | 422500 | 422500 | 422000 | 375 |
| 396 | 20240405 | 121100 | 109043317000 | 422500 | 422500 | 423000 | 422000 | 928 |
| 397 | 20240405 | 121000 | 108651279500 | 422500 | 423000 | 423000 | 422500 | 139 |
| 398 | 20240405 | 120900 | 108592525000 | 422500 | 423000 | 423000 | 422500 | 200 |
| 399 | 20240405 | 120800 | 108508000500 | 422500 | 423000 | 423000 | 422500 | 490 |
| 400 | 20240405 | 120700 | 108300783000 | 423000 | 423000 | 423500 | 423000 | 521 |
| 401 | 20240405 | 120600 | 108080372500 | 423500 | 423500 | 423500 | 423000 | 336 |
| 402 | 20240405 | 120500 | 107938217500 | 423000 | 423500 | 423500 | 423000 | 251 |
| 403 | 20240405 | 120400 | 107831974000 | 423500 | 423500 | 423500 | 423000 | 145 |
| 404 | 20240405 | 120300 | 107770605500 | 423500 | 423500 | 424000 | 423000 | 512 |
| 405 | 20240405 | 120200 | 107553841000 | 423500 | 423000 | 423500 | 423000 | 1352 |
| 406 | 20240405 | 120100 | 106981293000 | 423000 | 423500 | 423500 | 423000 | 233 |
| 407 | 20240405 | 120000 | 106882667500 | 423500 | 423500 | 424000 | 423000 | 530 |
| 408 | 20240405 | 115900 | 106658221000 | 423500 | 424000 | 424000 | 423500 | 76 |
| 409 | 20240405 | 115800 | 106626022000 | 423500 | 424000 | 424000 | 423500 | 551 |
| 410 | 20240405 | 115700 | 106392494000 | 424000 | 422500 | 424000 | 422500 | 518 |
| 411 | 20240405 | 115600 | 106173327500 | 423000 | 423000 | 423000 | 422500 | 274 |
| 412 | 20240405 | 115500 | 106057433500 | 423000 | 423500 | 423500 | 422500 | 490 |
| 413 | 20240405 | 115400 | 105850182000 | 423000 | 422000 | 423000 | 422000 | 2146 |
| 414 | 20240405 | 115300 | 104943833000 | 422000 | 422000 | 422000 | 421500 | 283 |
| 415 | 20240405 | 115200 | 104824433000 | 422000 | 422000 | 422000 | 421500 | 258 |
| 416 | 20240405 | 115100 | 104715636000 | 422000 | 422000 | 422000 | 421500 | 233 |
| 417 | 20240405 | 115000 | 104617375500 | 421500 | 422000 | 422000 | 421500 | 564 |
| 418 | 20240405 | 114900 | 104379587500 | 422000 | 422000 | 422000 | 421500 | 417 |
| 419 | 20240405 | 114800 | 104203662500 | 422000 | 421500 | 422000 | 421500 | 465 |
| 420 | 20240405 | 114700 | 104007458000 | 421500 | 422000 | 422000 | 421500 | 372 |
| 421 | 20240405 | 114600 | 103850509000 | 422000 | 421500 | 422000 | 421500 | 405 |
| 422 | 20240405 | 114500 | 103679673500 | 422000 | 422000 | 422000 | 421500 | 115 |
| 423 | 20240405 | 114400 | 103631189500 | 421500 | 421000 | 422000 | 421000 | 2384 |
| 424 | 20240405 | 114300 | 102626158000 | 421500 | 421500 | 421500 | 421000 | 192 |
| 425 | 20240405 | 114200 | 102545295000 | 421000 | 421000 | 421500 | 421000 | 167 |
| 426 | 20240405 | 114100 | 102474950500 | 421500 | 421000 | 421500 | 421000 | 414 |
| 427 | 20240405 | 114000 | 102300597000 | 421000 | 421000 | 421500 | 421000 | 284 |
| 428 | 20240405 | 113900 | 102181004500 | 421500 | 421000 | 421500 | 421000 | 161 |
| 429 | 20240405 | 113800 | 102113195500 | 421500 | 421500 | 421500 | 421000 | 178 |
| 430 | 20240405 | 113700 | 102038221500 | 421000 | 421500 | 421500 | 421000 | 461 |
| 431 | 20240405 | 113600 | 101844032000 | 421500 | 421500 | 421500 | 421000 | 204 |
| 432 | 20240405 | 113500 | 101758075500 | 421500 | 421000 | 421500 | 421000 | 213 |
| 433 | 20240405 | 113400 | 101668342000 | 421000 | 422000 | 422000 | 421000 | 1449 |
| 434 | 20240405 | 113300 | 101057619000 | 421500 | 421500 | 422000 | 421500 | 241 |
| 435 | 20240405 | 113200 | 100955999000 | 422000 | 422000 | 422000 | 421500 | 316 |
| 436 | 20240405 | 113100 | 100822741500 | 421500 | 422500 | 422500 | 421500 | 348 |
| 437 | 20240405 | 113000 | 100675902500 | 422000 | 422000 | 422500 | 422000 | 216 |
| 438 | 20240405 | 112900 | 100584717000 | 422000 | 421000 | 422500 | 421000 | 1970 |
| 439 | 20240405 | 112800 | 99754357500 | 421000 | 421000 | 421500 | 421000 | 171 |
| 440 | 20240405 | 112700 | 99682347000 | 421000 | 421500 | 421500 | 421000 | 283 |
| 441 | 20240405 | 112600 | 99563105500 | 421500 | 421000 | 421500 | 421000 | 252 |
| 442 | 20240405 | 112500 | 99456943500 | 421000 | 421000 | 421500 | 421000 | 192 |
| 443 | 20240405 | 112400 | 99376088000 | 421000 | 421500 | 421500 | 421000 | 318 |
| 444 | 20240405 | 112300 | 99242197500 | 421000 | 421500 | 421500 | 421000 | 4610 |
| 445 | 20240405 | 112200 | 97301346000 | 421500 | 421500 | 421500 | 421000 | 229 |
| 446 | 20240405 | 112100 | 97204880500 | 421000 | 421500 | 421500 | 421000 | 226 |
| 447 | 20240405 | 112000 | 97109709000 | 421500 | 421000 | 421500 | 421000 | 262 |
| 448 | 20240405 | 111900 | 96999339000 | 421000 | 421000 | 421500 | 421000 | 218 |
| 449 | 20240405 | 111800 | 96907535500 | 421000 | 421500 | 421500 | 421000 | 271 |
| 450 | 20240405 | 111700 | 96793361000 | 421500 | 421500 | 422000 | 421000 | 822 |
| 451 | 20240405 | 111600 | 96446946500 | 421500 | 422000 | 422000 | 421500 | 335 |
| 452 | 20240405 | 111500 | 96305716000 | 422000 | 421500 | 422500 | 421000 | 1365 |
| 453 | 20240405 | 111400 | 95730053000 | 421500 | 421500 | 421500 | 421000 | 271 |
| 454 | 20240405 | 111300 | 95615879000 | 421500 | 421500 | 422000 | 421000 | 784 |
| 455 | 20240405 | 111200 | 95285583500 | 422000 | 422000 | 422000 | 421000 | 1812 |
| 456 | 20240405 | 111100 | 94521861500 | 422000 | 421500 | 422000 | 421500 | 154 |
| 457 | 20240405 | 111000 | 94456924000 | 421500 | 421500 | 422000 | 421500 | 353 |
| 458 | 20240405 | 110900 | 94308088500 | 422000 | 421500 | 422000 | 421000 | 1283 |
| 459 | 20240405 | 110800 | 93767306000 | 421500 | 421500 | 421500 | 421000 | 361 |
| 460 | 20240405 | 110700 | 93615189500 | 422000 | 421500 | 422000 | 421000 | 1856 |
| 461 | 20240405 | 110600 | 92832742000 | 422000 | 421500 | 422000 | 421500 | 260 |
| 462 | 20240405 | 110500 | 92723132500 | 422000 | 421500 | 422000 | 421500 | 543 |
| 463 | 20240405 | 110400 | 92494213000 | 422000 | 422500 | 422500 | 421500 | 631 |
| 464 | 20240405 | 110300 | 92227961500 | 422500 | 422000 | 422500 | 422000 | 479 |
| 465 | 20240405 | 110200 | 92025799000 | 422000 | 422000 | 422500 | 421500 | 1048 |
| 466 | 20240405 | 110100 | 91583667500 | 421500 | 422500 | 422500 | 421000 | 3898 |
| 467 | 20240405 | 110000 | 89939626000 | 422000 | 422000 | 422500 | 422000 | 309 |
| 468 | 20240405 | 105900 | 89809191000 | 422500 | 421500 | 422500 | 421000 | 1810 |
| 469 | 20240405 | 105800 | 89045906500 | 421000 | 421500 | 421500 | 421000 | 1284 |
| 470 | 20240405 | 105700 | 88505249000 | 421000 | 421500 | 421500 | 421000 | 1826 |
| 471 | 20240405 | 105600 | 87735917000 | 421500 | 421500 | 422000 | 421500 | 1563 |
| 472 | 20240405 | 105500 | 87077085000 | 421500 | 422500 | 422500 | 421500 | 3692 |
| 473 | 20240405 | 105400 | 85519251500 | 422500 | 422500 | 422500 | 422000 | 744 |
| 474 | 20240405 | 105300 | 85205235000 | 422000 | 422500 | 423000 | 422000 | 2154 |
| 475 | 20240405 | 105200 | 84295469000 | 423000 | 422500 | 423000 | 422500 | 434 |
| 476 | 20240405 | 105100 | 84112035500 | 423000 | 422500 | 423000 | 422500 | 257 |
| 477 | 20240405 | 105000 | 84003438000 | 423000 | 422500 | 423000 | 422500 | 1070 |
| 478 | 20240405 | 104900 | 83551336000 | 422500 | 423000 | 423000 | 422500 | 674 |
| 479 | 20240405 | 104800 | 83266324000 | 423000 | 422500 | 423000 | 422500 | 449 |
| 480 | 20240405 | 104700 | 83076556000 | 422500 | 423500 | 423500 | 422500 | 1204 |
| 481 | 20240405 | 104600 | 82567352000 | 423500 | 424000 | 424500 | 423000 | 756 |
| 482 | 20240405 | 104500 | 82246808500 | 424000 | 423000 | 425000 | 423000 | 1733 |
| 483 | 20240405 | 104400 | 81511815500 | 423000 | 423000 | 423500 | 423000 | 405 |
| 484 | 20240405 | 104300 | 81340367500 | 423000 | 422500 | 423500 | 422000 | 1978 |
| 485 | 20240405 | 104200 | 80504232000 | 422500 | 422000 | 422500 | 422000 | 756 |
| 486 | 20240405 | 104100 | 80185103000 | 422500 | 422000 | 422500 | 422000 | 864 |
| 487 | 20240405 | 104000 | 79820338000 | 422000 | 422000 | 422500 | 422000 | 782 |
| 488 | 20240405 | 103900 | 79490260500 | 422500 | 423000 | 423000 | 422000 | 4084 |
| 489 | 20240405 | 103800 | 77765477000 | 422500 | 423000 | 423500 | 422500 | 1738 |
| 490 | 20240405 | 103700 | 77030712000 | 423000 | 423500 | 423500 | 423000 | 6165 |
| 491 | 20240405 | 103600 | 74422617500 | 423000 | 423500 | 423500 | 423000 | 445 |
| 492 | 20240405 | 103500 | 74234245000 | 423500 | 423500 | 424000 | 423000 | 2668 |
| 493 | 20240405 | 103400 | 73104573000 | 423500 | 424000 | 424000 | 423500 | 364 |
| 494 | 20240405 | 103300 | 72950351000 | 423500 | 423500 | 424000 | 423500 | 719 |
| 495 | 20240405 | 103200 | 72645710500 | 423500 | 423500 | 424000 | 423500 | 965 |
| 496 | 20240405 | 103100 | 72237013000 | 423500 | 424000 | 424000 | 423500 | 501 |
| 497 | 20240405 | 103000 | 72024799500 | 423500 | 423500 | 424000 | 423500 | 713 |
| 498 | 20240405 | 102900 | 71722817500 | 424000 | 423500 | 424000 | 423500 | 433 |
| 499 | 20240405 | 102800 | 71539385500 | 424000 | 424500 | 424500 | 423500 | 1658 |
| 500 | 20240405 | 102700 | 70836589500 | 424000 | 424000 | 424500 | 424000 | 1397 |
| 501 | 20240405 | 102600 | 70244213500 | 424000 | 424500 | 424500 | 424000 | 698 |
| 502 | 20240405 | 102500 | 69948239500 | 424500 | 424000 | 424500 | 424000 | 827 |
| 503 | 20240405 | 102400 | 69597559000 | 424000 | 424500 | 424500 | 424000 | 517 |
| 504 | 20240405 | 102300 | 69378122500 | 424500 | 424500 | 424500 | 424000 | 798 |
| 505 | 20240405 | 102200 | 69039750000 | 424000 | 424000 | 424500 | 424000 | 758 |
| 506 | 20240405 | 102100 | 68718273000 | 424500 | 424500 | 424500 | 424000 | 249 |
| 507 | 20240405 | 102000 | 68612658500 | 424500 | 424000 | 424500 | 424000 | 672 |
| 508 | 20240405 | 101900 | 68327578500 | 424500 | 424000 | 424500 | 424000 | 500 |
| 509 | 20240405 | 101800 | 68115482000 | 424000 | 424500 | 424500 | 424000 | 1523 |
| 510 | 20240405 | 101700 | 67469571000 | 424500 | 424500 | 425000 | 424500 | 1327 |
| 511 | 20240405 | 101600 | 66906221000 | 425000 | 425000 | 425000 | 424500 | 456 |
| 512 | 20240405 | 101500 | 66712557000 | 424500 | 424500 | 425500 | 424500 | 493 |
| 513 | 20240405 | 101400 | 66503089500 | 425000 | 424500 | 425500 | 424500 | 999 |
| 514 | 20240405 | 101300 | 66078607500 | 424500 | 425000 | 425000 | 424500 | 536 |
| 515 | 20240405 | 101200 | 65850954500 | 425000 | 425000 | 425000 | 424500 | 1130 |
| 516 | 20240405 | 101100 | 65371046000 | 425000 | 424500 | 425000 | 424500 | 730 |
| 517 | 20240405 | 101000 | 65061049000 | 424500 | 425000 | 425000 | 424500 | 127 |
| 518 | 20240405 | 100900 | 65007089000 | 424500 | 425000 | 425000 | 424500 | 407 |
| 519 | 20240405 | 100800 | 64834177000 | 425000 | 425000 | 425500 | 424500 | 2034 |
| 520 | 20240405 | 100700 | 63969733500 | 425500 | 425000 | 425500 | 425000 | 325 |
| 521 | 20240405 | 100600 | 63831573000 | 425000 | 425000 | 425500 | 425000 | 235 |
| 522 | 20240405 | 100500 | 63731688000 | 425500 | 425500 | 425500 | 425000 | 857 |
| 523 | 20240405 | 100400 | 63367329500 | 425500 | 425000 | 425500 | 425000 | 339 |
| 524 | 20240405 | 100300 | 63223140000 | 425500 | 426000 | 426500 | 425000 | 1593 |
| 525 | 20240405 | 100200 | 62545087000 | 426000 | 426500 | 426500 | 425500 | 1071 |
| 526 | 20240405 | 100100 | 62088874500 | 426500 | 426000 | 426500 | 425500 | 444 |
| 527 | 20240405 | 100000 | 61899753000 | 425500 | 425500 | 426000 | 425000 | 180 |
| 528 | 20240405 | 095900 | 61823110000 | 425500 | 425000 | 425500 | 425000 | 831 |
| 529 | 20240405 | 095800 | 61469768000 | 425000 | 425000 | 425500 | 424500 | 660 |
| 530 | 20240405 | 095700 | 61189295000 | 425000 | 425000 | 425500 | 424500 | 742 |
| 531 | 20240405 | 095600 | 60874025000 | 424500 | 425500 | 425500 | 424500 | 1116 |
| 532 | 20240405 | 095500 | 60399938000 | 425000 | 424000 | 425500 | 424000 | 1458 |
| 533 | 20240405 | 095400 | 59780957500 | 424000 | 423500 | 424500 | 423500 | 1330 |
| 534 | 20240405 | 095300 | 59216994500 | 423500 | 424500 | 424500 | 423500 | 2134 |
| 535 | 20240405 | 095200 | 58312316000 | 424000 | 424000 | 424500 | 423500 | 782 |
| 536 | 20240405 | 095100 | 57980650000 | 424000 | 423500 | 424000 | 423500 | 1061 |
| 537 | 20240405 | 095000 | 57530941000 | 423500 | 424000 | 424000 | 423500 | 2503 |
| 538 | 20240405 | 094900 | 56470631500 | 424000 | 424000 | 425000 | 423500 | 3547 |
| 539 | 20240405 | 094800 | 54966183000 | 424500 | 424500 | 426000 | 424000 | 1993 |
| 540 | 20240405 | 094700 | 54120042500 | 424000 | 424500 | 425000 | 424000 | 4550 |
| 541 | 20240405 | 094600 | 52189923000 | 424500 | 425500 | 426000 | 424500 | 3575 |
| 542 | 20240405 | 094500 | 50670595500 | 425500 | 425000 | 425500 | 425000 | 1568 |
| 543 | 20240405 | 094400 | 50003947000 | 425000 | 424500 | 425500 | 424500 | 1912 |
| 544 | 20240405 | 094300 | 49191796000 | 425000 | 425000 | 425500 | 424000 | 5448 |
| 545 | 20240405 | 094200 | 46877389000 | 425500 | 425500 | 425500 | 425000 | 2135 |
| 546 | 20240405 | 094100 | 45969675500 | 425500 | 426000 | 426500 | 425000 | 6842 |
| 547 | 20240405 | 094000 | 43058978500 | 426000 | 426500 | 427000 | 425500 | 5507 |
| 548 | 20240405 | 093900 | 40711605500 | 426500 | 428000 | 428500 | 426500 | 11087 |
| 549 | 20240405 | 093800 | 35972384500 | 428000 | 428000 | 428500 | 428000 | 2476 |
| 550 | 20240405 | 093700 | 34912501500 | 428500 | 428500 | 429000 | 428000 | 5168 |
| 551 | 20240405 | 093600 | 32698195000 | 429000 | 429500 | 429500 | 428500 | 3783 |
| 552 | 20240405 | 093500 | 31075361000 | 429000 | 429000 | 429500 | 429000 | 1064 |
| 553 | 20240405 | 093400 | 30618830000 | 429000 | 430000 | 430000 | 429000 | 697 |
| 554 | 20240405 | 093300 | 30319503000 | 429500 | 429500 | 430000 | 429000 | 451 |
| 555 | 20240405 | 093200 | 30125805000 | 429500 | 430000 | 430500 | 429000 | 1104 |
| 556 | 20240405 | 093100 | 29651670500 | 430000 | 429000 | 430500 | 429000 | 1523 |
| 557 | 20240405 | 093000 | 28997490500 | 429000 | 429000 | 429000 | 428500 | 1265 |
| 558 | 20240405 | 092900 | 28454892000 | 429000 | 429000 | 429000 | 428500 | 1248 |
| 559 | 20240405 | 092800 | 27919854000 | 429000 | 429000 | 429500 | 428500 | 2138 |
| 560 | 20240405 | 092700 | 27002844000 | 429000 | 429500 | 429500 | 428500 | 1910 |
| 561 | 20240405 | 092600 | 26183473000 | 429000 | 429500 | 429500 | 429000 | 772 |
| 562 | 20240405 | 092500 | 25852266500 | 429500 | 429500 | 429500 | 429000 | 606 |
| 563 | 20240405 | 092400 | 25592156000 | 429500 | 428500 | 429500 | 428500 | 1141 |
| 564 | 20240405 | 092300 | 25102605500 | 429000 | 429500 | 429500 | 428500 | 2302 |
| 565 | 20240405 | 092200 | 24115134000 | 429000 | 429000 | 429500 | 429000 | 1269 |
| 566 | 20240405 | 092100 | 23570697000 | 429000 | 430000 | 430000 | 429000 | 1530 |
| 567 | 20240405 | 092000 | 22913604000 | 430000 | 430000 | 430000 | 429500 | 1095 |
| 568 | 20240405 | 091900 | 22443220000 | 430000 | 429500 | 430000 | 429500 | 642 |
| 569 | 20240405 | 091800 | 22167232000 | 429500 | 430000 | 430500 | 429500 | 660 |
| 570 | 20240405 | 091700 | 21883523500 | 430000 | 429500 | 430500 | 429000 | 1952 |
| 571 | 20240405 | 091600 | 21044768500 | 429500 | 429500 | 430000 | 429000 | 2316 |
| 572 | 20240405 | 091500 | 20050278500 | 429500 | 430000 | 430500 | 429500 | 2060 |
| 573 | 20240405 | 091400 | 19164773000 | 430000 | 431500 | 431500 | 430000 | 2456 |
| 574 | 20240405 | 091300 | 18107491000 | 431500 | 432000 | 432000 | 431000 | 790 |
| 575 | 20240405 | 091200 | 17766539000 | 432000 | 431500 | 432500 | 431500 | 2080 |
| 576 | 20240405 | 091100 | 16867889500 | 432000 | 431500 | 432000 | 431000 | 1300 |
| 577 | 20240405 | 091000 | 16307133000 | 431500 | 431000 | 432000 | 431000 | 763 |
| 578 | 20240405 | 090900 | 15977927500 | 431500 | 430500 | 432000 | 430000 | 1884 |
| 579 | 20240405 | 090800 | 15165515000 | 430000 | 432000 | 432000 | 430000 | 5038 |
| 580 | 20240405 | 090700 | 12994846500 | 432000 | 431500 | 432500 | 431500 | 1221 |
| 581 | 20240405 | 090600 | 12467582500 | 431500 | 431000 | 432500 | 430500 | 2149 |
| 582 | 20240405 | 090500 | 11540249000 | 430500 | 430500 | 432000 | 430000 | 2731 |
| 583 | 20240405 | 090400 | 10363261000 | 430500 | 433000 | 433500 | 430500 | 4441 |
| 584 | 20240405 | 090300 | 8446467500 | 433000 | 432500 | 434000 | 432500 | 1634 |
| 585 | 20240405 | 090200 | 7738857000 | 433000 | 431500 | 434500 | 431500 | 2601 |
| 586 | 20240405 | 090100 | 6612861000 | 432000 | 431000 | 432000 | 430000 | 2041 |
| 587 | 20240405 | 090000 | 5732459000 | 432500 | 433500 | 434500 | 428500 | 12906 |