35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 184200 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 71507 |
| 3 | 20240403 | 184100 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 4 | 20240403 | 184000 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 5 | 20240403 | 183900 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 6 | 20240403 | 183800 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 7 | 20240403 | 183700 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 8 | 20240403 | 183600 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 9 | 20240403 | 183500 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 10 | 20240403 | 183400 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 11 | 20240403 | 183300 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 12 | 20240403 | 183200 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 13 | 20240403 | 183100 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 14 | 20240403 | 183000 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 15 | 20240403 | 182900 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 16 | 20240403 | 182800 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 17 | 20240403 | 182700 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 18 | 20240403 | 182600 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 19 | 20240403 | 182500 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 20 | 20240403 | 182400 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 21 | 20240403 | 182300 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 22 | 20240403 | 182200 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 23 | 20240403 | 182100 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 24 | 20240403 | 182000 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 25 | 20240403 | 181900 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 26 | 20240403 | 181800 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 27 | 20240403 | 181700 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 28 | 20240403 | 181600 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 29 | 20240403 | 181500 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 30 | 20240403 | 181400 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 31 | 20240403 | 181300 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 32 | 20240403 | 181200 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 71507 |
| 33 | 20240403 | 181100 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 34 | 20240403 | 181000 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 35 | 20240403 | 180900 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 36 | 20240403 | 180800 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 37 | 20240403 | 180700 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 38 | 20240403 | 180600 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 39 | 20240403 | 180500 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 40 | 20240403 | 180400 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 41 | 20240403 | 180300 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 42 | 20240403 | 180200 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 43 | 20240403 | 180100 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 44 | 20240403 | 180000 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 45 | 20240403 | 175900 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 46 | 20240403 | 175800 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 47 | 20240403 | 175700 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 48 | 20240403 | 175600 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 49 | 20240403 | 175500 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 50 | 20240403 | 175400 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 51 | 20240403 | 175300 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 52 | 20240403 | 175200 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 53 | 20240403 | 175100 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 54 | 20240403 | 175000 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 55 | 20240403 | 174900 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 56 | 20240403 | 174800 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 57 | 20240403 | 174700 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 58 | 20240403 | 174600 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 59 | 20240403 | 174500 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 60 | 20240403 | 174400 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 61 | 20240403 | 174300 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 62 | 20240403 | 174200 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 71507 |
| 63 | 20240403 | 174100 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 64 | 20240403 | 174000 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 65 | 20240403 | 173900 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 66 | 20240403 | 173800 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 67 | 20240403 | 173700 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 68 | 20240403 | 173600 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 69 | 20240403 | 173500 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 70 | 20240403 | 173400 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 71 | 20240403 | 173300 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 72 | 20240403 | 173200 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 73 | 20240403 | 173100 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 74 | 20240403 | 173000 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 75 | 20240403 | 172900 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 76 | 20240403 | 172800 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 77 | 20240403 | 172700 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 78 | 20240403 | 172600 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 79 | 20240403 | 172500 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 80 | 20240403 | 172400 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 81 | 20240403 | 172300 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 82 | 20240403 | 172200 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 83 | 20240403 | 172100 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 84 | 20240403 | 172000 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 85 | 20240403 | 171900 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 86 | 20240403 | 171800 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 87 | 20240403 | 171700 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 88 | 20240403 | 171600 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 89 | 20240403 | 171500 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 90 | 20240403 | 171400 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 91 | 20240403 | 171300 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 92 | 20240403 | 171200 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 71507 |
| 93 | 20240403 | 171100 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 94 | 20240403 | 171000 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 95 | 20240403 | 170900 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 96 | 20240403 | 170800 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 97 | 20240403 | 170700 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 98 | 20240403 | 170600 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 99 | 20240403 | 170500 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 100 | 20240403 | 170400 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 101 | 20240403 | 170300 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 102 | 20240403 | 170200 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 103 | 20240403 | 170100 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 104 | 20240403 | 170000 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 105 | 20240403 | 165900 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 106 | 20240403 | 165800 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 107 | 20240403 | 165700 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 108 | 20240403 | 165600 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 109 | 20240403 | 165500 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 110 | 20240403 | 165400 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 111 | 20240403 | 165300 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 112 | 20240403 | 165200 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 113 | 20240403 | 165100 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 114 | 20240403 | 165000 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 115 | 20240403 | 164900 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 116 | 20240403 | 164800 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 117 | 20240403 | 164700 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 118 | 20240403 | 164600 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 119 | 20240403 | 164500 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 120 | 20240403 | 164400 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 121 | 20240403 | 164300 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 122 | 20240403 | 164200 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 71507 |
| 123 | 20240403 | 164100 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 124 | 20240403 | 164000 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 125 | 20240403 | 163900 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 126 | 20240403 | 163800 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 127 | 20240403 | 163700 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 128 | 20240403 | 163600 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 129 | 20240403 | 163500 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 130 | 20240403 | 163400 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 131 | 20240403 | 163300 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 132 | 20240403 | 163200 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 133 | 20240403 | 163100 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 134 | 20240403 | 163000 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 135 | 20240403 | 162900 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 136 | 20240403 | 162800 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 137 | 20240403 | 162700 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 138 | 20240403 | 162600 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 139 | 20240403 | 162500 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 140 | 20240403 | 162400 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 141 | 20240403 | 162300 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 142 | 20240403 | 162200 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 143 | 20240403 | 162100 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 144 | 20240403 | 162000 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 145 | 20240403 | 161900 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 146 | 20240403 | 161800 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 147 | 20240403 | 161700 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 148 | 20240403 | 161600 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 149 | 20240403 | 161500 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 150 | 20240403 | 161400 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 151 | 20240403 | 161300 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 152 | 20240403 | 161200 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 71507 |
| 153 | 20240403 | 161100 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 154 | 20240403 | 161000 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 155 | 20240403 | 160900 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 156 | 20240403 | 160800 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 157 | 20240403 | 160700 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 158 | 20240403 | 160600 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 159 | 20240403 | 160500 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 160 | 20240403 | 160400 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 161 | 20240403 | 160300 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 162 | 20240403 | 160200 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 163 | 20240403 | 160100 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 164 | 20240403 | 160000 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 165 | 20240403 | 155900 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 166 | 20240403 | 155800 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 167 | 20240403 | 155700 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 168 | 20240403 | 155600 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 169 | 20240403 | 155500 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 170 | 20240403 | 155400 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 171 | 20240403 | 155300 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 172 | 20240403 | 155200 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 173 | 20240403 | 155100 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 174 | 20240403 | 155000 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 175 | 20240403 | 154900 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 176 | 20240403 | 154800 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 177 | 20240403 | 154700 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 178 | 20240403 | 154600 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 179 | 20240403 | 154500 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 180 | 20240403 | 154400 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 181 | 20240403 | 154300 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 182 | 20240403 | 154200 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 71507 |
| 183 | 20240403 | 154100 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 184 | 20240403 | 154000 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 185 | 20240403 | 153900 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 186 | 20240403 | 153800 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 187 | 20240403 | 153700 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 188 | 20240403 | 153600 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 189 | 20240403 | 153500 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 190 | 20240403 | 153400 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 191 | 20240403 | 153300 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 192 | 20240403 | 153200 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 193 | 20240403 | 153100 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 194 | 20240403 | 153000 | 238116778000 | 216000 | 216000 | 216000 | 216000 | 71507 |
| 195 | 20240403 | 152900 | 222671266000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 196 | 20240403 | 152800 | 222671266000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 197 | 20240403 | 152700 | 222671266000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 198 | 20240403 | 152600 | 222671266000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 199 | 20240403 | 152500 | 222671266000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 200 | 20240403 | 152400 | 222671266000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 201 | 20240403 | 152300 | 222671266000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 202 | 20240403 | 152200 | 222671266000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 203 | 20240403 | 152100 | 222671266000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 204 | 20240403 | 152000 | 222671266000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 205 | 20240403 | 151900 | 222671266000 | 217000 | 216500 | 217000 | 216000 | 11728 |
| 206 | 20240403 | 151800 | 220134609000 | 216000 | 216000 | 216500 | 216000 | 1486 |
| 207 | 20240403 | 151700 | 219813292500 | 216000 | 216000 | 216500 | 216000 | 2076 |
| 208 | 20240403 | 151600 | 219364494500 | 216500 | 216000 | 216500 | 216000 | 1585 |
| 209 | 20240403 | 151500 | 219021877000 | 216500 | 216000 | 216500 | 216000 | 971 |
| 210 | 20240403 | 151400 | 218811885500 | 216000 | 216000 | 216500 | 216000 | 2107 |
| 211 | 20240403 | 151300 | 218356499500 | 216500 | 216000 | 216500 | 216000 | 4278 |
| 212 | 20240403 | 151200 | 217431323000 | 216000 | 216000 | 216500 | 216000 | 1146 |
| 213 | 20240403 | 151100 | 217183606500 | 216000 | 216000 | 216500 | 216000 | 897 |
| 214 | 20240403 | 151000 | 216989694000 | 216500 | 216000 | 216500 | 216000 | 926 |
| 215 | 20240403 | 150900 | 216789508000 | 216500 | 216000 | 216500 | 216000 | 1083 |
| 216 | 20240403 | 150800 | 216555403500 | 216000 | 216000 | 216500 | 216000 | 820 |
| 217 | 20240403 | 150700 | 216378153500 | 216000 | 216000 | 216500 | 216000 | 856 |
| 218 | 20240403 | 150600 | 216193190500 | 216000 | 216000 | 216500 | 216000 | 1141 |
| 219 | 20240403 | 150500 | 215946607500 | 216000 | 216500 | 216500 | 216000 | 1111 |
| 220 | 20240403 | 150400 | 215706525500 | 216000 | 216000 | 216500 | 216000 | 1801 |
| 221 | 20240403 | 150300 | 215317456000 | 216000 | 216000 | 216500 | 216000 | 1267 |
| 222 | 20240403 | 150200 | 215043753500 | 216000 | 216000 | 216500 | 216000 | 1326 |
| 223 | 20240403 | 150100 | 214757278500 | 216000 | 216000 | 216500 | 215500 | 6439 |
| 224 | 20240403 | 150000 | 213366636000 | 216500 | 216000 | 216500 | 216000 | 8626 |
| 225 | 20240403 | 145900 | 211503057000 | 216000 | 216500 | 216500 | 216000 | 5074 |
| 226 | 20240403 | 145800 | 210406841000 | 216000 | 216000 | 216500 | 216000 | 3774 |
| 227 | 20240403 | 145700 | 209591601000 | 216000 | 216000 | 216500 | 216000 | 1448 |
| 228 | 20240403 | 145600 | 209278728500 | 216000 | 216500 | 216500 | 216000 | 1139 |
| 229 | 20240403 | 145500 | 209032598000 | 216000 | 216000 | 216500 | 216000 | 1121 |
| 230 | 20240403 | 145400 | 208790341500 | 216500 | 216000 | 216500 | 216000 | 1209 |
| 231 | 20240403 | 145300 | 208529076500 | 216000 | 216000 | 216500 | 216000 | 910 |
| 232 | 20240403 | 145200 | 208332445000 | 216500 | 216000 | 216500 | 216000 | 1093 |
| 233 | 20240403 | 145100 | 208096283500 | 216000 | 216000 | 216500 | 216000 | 1198 |
| 234 | 20240403 | 145000 | 207837340000 | 216000 | 216500 | 216500 | 216000 | 644 |
| 235 | 20240403 | 144900 | 207698192500 | 216000 | 216000 | 216500 | 216000 | 1436 |
| 236 | 20240403 | 144800 | 207387877500 | 216000 | 216000 | 216500 | 216000 | 820 |
| 237 | 20240403 | 144700 | 207210703000 | 216000 | 216000 | 216500 | 216000 | 794 |
| 238 | 20240403 | 144600 | 207039177000 | 216500 | 216500 | 216500 | 216000 | 642 |
| 239 | 20240403 | 144500 | 206900435500 | 216500 | 216000 | 216500 | 216000 | 863 |
| 240 | 20240403 | 144400 | 206713985000 | 216000 | 216500 | 216500 | 216000 | 514 |
| 241 | 20240403 | 144300 | 206602930500 | 216000 | 215500 | 216500 | 215500 | 4262 |
| 242 | 20240403 | 144200 | 205682241000 | 216000 | 215500 | 216000 | 215500 | 1497 |
| 243 | 20240403 | 144100 | 205359177000 | 216000 | 216000 | 216500 | 215500 | 6467 |
| 244 | 20240403 | 144000 | 203962308500 | 216000 | 216000 | 216500 | 216000 | 775 |
| 245 | 20240403 | 143900 | 203794855500 | 216000 | 216000 | 216500 | 215500 | 12876 |
| 246 | 20240403 | 143800 | 201013802000 | 216000 | 216000 | 216500 | 216000 | 3317 |
| 247 | 20240403 | 143700 | 200297303500 | 216000 | 216500 | 216500 | 216000 | 1658 |
| 248 | 20240403 | 143600 | 199938898000 | 216500 | 216500 | 216500 | 216000 | 944 |
| 249 | 20240403 | 143500 | 199734814000 | 216500 | 216000 | 216500 | 216000 | 631 |
| 250 | 20240403 | 143400 | 199598458000 | 216500 | 216000 | 216500 | 216000 | 644 |
| 251 | 20240403 | 143300 | 199459264000 | 216500 | 216500 | 217000 | 216000 | 2024 |
| 252 | 20240403 | 143200 | 199021115500 | 217000 | 216500 | 217000 | 216500 | 1644 |
| 253 | 20240403 | 143100 | 198665118000 | 216500 | 217000 | 217000 | 216500 | 9876 |
| 254 | 20240403 | 143000 | 196526907000 | 217000 | 216500 | 217000 | 216500 | 863 |
| 255 | 20240403 | 142900 | 196339839500 | 216500 | 217000 | 217000 | 216500 | 395 |
| 256 | 20240403 | 142800 | 196254275500 | 217000 | 216500 | 217000 | 216500 | 474 |
| 257 | 20240403 | 142700 | 196151619500 | 217000 | 216500 | 217000 | 216500 | 647 |
| 258 | 20240403 | 142600 | 196011491500 | 216500 | 216500 | 217000 | 216500 | 265 |
| 259 | 20240403 | 142500 | 195954087000 | 217000 | 217000 | 217000 | 216500 | 909 |
| 260 | 20240403 | 142400 | 195756997500 | 216500 | 217000 | 217000 | 216500 | 2938 |
| 261 | 20240403 | 142300 | 195120847000 | 216500 | 216500 | 217000 | 216500 | 593 |
| 262 | 20240403 | 142200 | 194992366500 | 216500 | 215500 | 217000 | 215500 | 16872 |
| 263 | 20240403 | 142100 | 191343272000 | 215500 | 216000 | 216500 | 214500 | 106765 |
| 264 | 20240403 | 142000 | 168350225000 | 216000 | 216500 | 216500 | 216000 | 928 |
| 265 | 20240403 | 141900 | 168149725500 | 216000 | 216500 | 216500 | 216000 | 857 |
| 266 | 20240403 | 141800 | 167964468500 | 216500 | 216000 | 216500 | 216000 | 871 |
| 267 | 20240403 | 141700 | 167776201500 | 216500 | 216500 | 216500 | 216000 | 715 |
| 268 | 20240403 | 141600 | 167621704000 | 216500 | 216000 | 216500 | 216000 | 1141 |
| 269 | 20240403 | 141500 | 167375011000 | 216500 | 216500 | 216500 | 216000 | 856 |
| 270 | 20240403 | 141400 | 167189975500 | 216500 | 216500 | 216500 | 216000 | 585 |
| 271 | 20240403 | 141300 | 167063445500 | 216000 | 216500 | 216500 | 216000 | 481 |
| 272 | 20240403 | 141200 | 166959439000 | 216000 | 216000 | 216500 | 216000 | 704 |
| 273 | 20240403 | 141100 | 166807295000 | 216000 | 216000 | 216500 | 216000 | 909 |
| 274 | 20240403 | 141000 | 166610808500 | 216000 | 216000 | 216500 | 216000 | 2608 |
| 275 | 20240403 | 140900 | 166046388000 | 216500 | 216500 | 216500 | 216000 | 985 |
| 276 | 20240403 | 140800 | 165833378000 | 216500 | 217000 | 217000 | 216500 | 7557 |
| 277 | 20240403 | 140700 | 164197222500 | 217000 | 216500 | 217000 | 216500 | 583 |
| 278 | 20240403 | 140600 | 164070911500 | 216500 | 217000 | 217000 | 216500 | 1452 |
| 279 | 20240403 | 140500 | 163756512500 | 216500 | 216500 | 217000 | 216500 | 1808 |
| 280 | 20240403 | 140400 | 163364970000 | 217000 | 217000 | 217000 | 216500 | 742 |
| 281 | 20240403 | 140300 | 163204292500 | 217000 | 216500 | 217000 | 216500 | 587 |
| 282 | 20240403 | 140200 | 163077147000 | 216500 | 216500 | 217000 | 216500 | 1016 |
| 283 | 20240403 | 140100 | 162857022500 | 216500 | 216500 | 217000 | 216500 | 555 |
| 284 | 20240403 | 140000 | 162736750000 | 217000 | 216500 | 217000 | 216500 | 651 |
| 285 | 20240403 | 135900 | 162595726500 | 216500 | 216500 | 217000 | 216500 | 552 |
| 286 | 20240403 | 135800 | 162476150000 | 216500 | 216500 | 217000 | 216500 | 506 |
| 287 | 20240403 | 135700 | 162366577000 | 217000 | 217000 | 217000 | 216500 | 1070 |
| 288 | 20240403 | 135600 | 162134717000 | 216500 | 217000 | 217000 | 216500 | 382 |
| 289 | 20240403 | 135500 | 162051974000 | 216500 | 217000 | 217000 | 216500 | 685 |
| 290 | 20240403 | 135400 | 161903510000 | 216500 | 216500 | 217000 | 216500 | 631 |
| 291 | 20240403 | 135300 | 161766752500 | 216500 | 216500 | 217000 | 216500 | 640 |
| 292 | 20240403 | 135200 | 161628007500 | 217000 | 217000 | 217500 | 216500 | 5335 |
| 293 | 20240403 | 135100 | 160470302000 | 217500 | 217000 | 217500 | 217000 | 763 |
| 294 | 20240403 | 135000 | 160304621500 | 217000 | 217500 | 217500 | 217000 | 3273 |
| 295 | 20240403 | 134900 | 159594348000 | 217500 | 217000 | 217500 | 217000 | 2631 |
| 296 | 20240403 | 134800 | 159023313000 | 217000 | 217000 | 217500 | 217000 | 860 |
| 297 | 20240403 | 134700 | 158836586500 | 217000 | 217500 | 217500 | 217000 | 1443 |
| 298 | 20240403 | 134600 | 158523318500 | 217000 | 217000 | 217500 | 217000 | 365 |
| 299 | 20240403 | 134500 | 158444038500 | 217500 | 217500 | 217500 | 217000 | 723 |
| 300 | 20240403 | 134400 | 158286983500 | 217000 | 217500 | 217500 | 217000 | 693 |
| 301 | 20240403 | 134300 | 158136465500 | 217500 | 217000 | 217500 | 217000 | 878 |
| 302 | 20240403 | 134200 | 157945532000 | 217000 | 216500 | 217500 | 216500 | 12043 |
| 303 | 20240403 | 134100 | 155331133500 | 216500 | 217000 | 217000 | 216000 | 22775 |
| 304 | 20240403 | 134000 | 150400314000 | 216500 | 217000 | 217000 | 216500 | 3429 |
| 305 | 20240403 | 133900 | 149657855000 | 216500 | 217000 | 217000 | 216500 | 574 |
| 306 | 20240403 | 133800 | 149533442000 | 216500 | 216500 | 217000 | 216500 | 864 |
| 307 | 20240403 | 133700 | 149346251000 | 216500 | 216500 | 217000 | 216500 | 1029 |
| 308 | 20240403 | 133600 | 149123362500 | 216500 | 216500 | 217000 | 216500 | 859 |
| 309 | 20240403 | 133500 | 148937209500 | 217000 | 216500 | 217000 | 216500 | 1257 |
| 310 | 20240403 | 133400 | 148664814000 | 217000 | 216500 | 217000 | 216500 | 675 |
| 311 | 20240403 | 133300 | 148518547000 | 217000 | 217000 | 217000 | 216500 | 842 |
| 312 | 20240403 | 133200 | 148336047000 | 216500 | 217000 | 217000 | 216500 | 1051 |
| 313 | 20240403 | 133100 | 148108247500 | 217000 | 217000 | 217000 | 216500 | 600 |
| 314 | 20240403 | 133000 | 147978288000 | 217000 | 216500 | 217000 | 216500 | 953 |
| 315 | 20240403 | 132900 | 147771818000 | 217000 | 217000 | 217000 | 216500 | 366 |
| 316 | 20240403 | 132800 | 147692519000 | 216500 | 217000 | 217000 | 216500 | 1011 |
| 317 | 20240403 | 132700 | 147473543000 | 217000 | 216500 | 217000 | 216500 | 1013 |
| 318 | 20240403 | 132600 | 147254114000 | 216500 | 217000 | 217000 | 216500 | 550 |
| 319 | 20240403 | 132500 | 147134987000 | 217000 | 217000 | 217000 | 216500 | 1204 |
| 320 | 20240403 | 132400 | 146874206000 | 216500 | 217500 | 217500 | 216500 | 18821 |
| 321 | 20240403 | 132300 | 142791904500 | 217000 | 217000 | 217500 | 217000 | 3451 |
| 322 | 20240403 | 132200 | 142042986500 | 217000 | 217000 | 217500 | 217000 | 460 |
| 323 | 20240403 | 132100 | 141943105500 | 217500 | 217500 | 217500 | 217000 | 1386 |
| 324 | 20240403 | 132000 | 141642309000 | 217500 | 217000 | 217500 | 217000 | 438 |
| 325 | 20240403 | 131900 | 141547211000 | 217500 | 217000 | 217500 | 217000 | 1521 |
| 326 | 20240403 | 131800 | 141217131000 | 217000 | 217000 | 217500 | 217000 | 992 |
| 327 | 20240403 | 131700 | 141001801500 | 217000 | 217500 | 218000 | 217000 | 13135 |
| 328 | 20240403 | 131600 | 138145145000 | 217500 | 217500 | 218000 | 217500 | 638 |
| 329 | 20240403 | 131500 | 138006249000 | 217500 | 217500 | 218000 | 217500 | 376 |
| 330 | 20240403 | 131400 | 137924418000 | 218000 | 218000 | 218000 | 217500 | 879 |
| 331 | 20240403 | 131300 | 137733055500 | 218000 | 217500 | 218000 | 217500 | 294 |
| 332 | 20240403 | 131200 | 137669055000 | 218000 | 217500 | 218000 | 217500 | 649 |
| 333 | 20240403 | 131100 | 137527817000 | 217500 | 218000 | 218000 | 217500 | 316 |
| 334 | 20240403 | 131000 | 137459002500 | 217500 | 217500 | 218000 | 217500 | 749 |
| 335 | 20240403 | 130900 | 137296028500 | 217500 | 218000 | 218000 | 217500 | 233 |
| 336 | 20240403 | 130800 | 137245291500 | 217500 | 217500 | 218000 | 217500 | 452 |
| 337 | 20240403 | 130700 | 137146911500 | 217500 | 218000 | 218000 | 217500 | 512 |
| 338 | 20240403 | 130600 | 137035499500 | 217500 | 218000 | 218000 | 217500 | 1061 |
| 339 | 20240403 | 130500 | 136804310000 | 217500 | 217500 | 218000 | 217500 | 784 |
| 340 | 20240403 | 130400 | 136633591500 | 217500 | 217500 | 218000 | 217500 | 693 |
| 341 | 20240403 | 130300 | 136482717000 | 217500 | 218000 | 218000 | 217500 | 325 |
| 342 | 20240403 | 130200 | 136411952500 | 218000 | 218000 | 218000 | 217500 | 646 |
| 343 | 20240403 | 130100 | 136271310000 | 218000 | 217500 | 218000 | 217500 | 913 |
| 344 | 20240403 | 130000 | 136072568000 | 218000 | 218000 | 218000 | 217500 | 361 |
| 345 | 20240403 | 125900 | 135993948500 | 217500 | 217500 | 218000 | 217500 | 443 |
| 346 | 20240403 | 125800 | 135897415000 | 217500 | 217500 | 218000 | 217500 | 427 |
| 347 | 20240403 | 125700 | 135804418500 | 217500 | 218000 | 218000 | 217500 | 1266 |
| 348 | 20240403 | 125600 | 135528479500 | 217500 | 217500 | 218000 | 217500 | 353 |
| 349 | 20240403 | 125500 | 135451586000 | 218000 | 217500 | 218000 | 217500 | 1318 |
| 350 | 20240403 | 125400 | 135164680000 | 218000 | 217500 | 218000 | 217500 | 1453 |
| 351 | 20240403 | 125300 | 134848455500 | 218000 | 218000 | 218000 | 217500 | 488 |
| 352 | 20240403 | 125200 | 134742154000 | 217500 | 218000 | 218000 | 217500 | 463 |
| 353 | 20240403 | 125100 | 134641316500 | 218000 | 218000 | 218000 | 217500 | 787 |
| 354 | 20240403 | 125000 | 134469969000 | 218000 | 218000 | 218000 | 217500 | 396 |
| 355 | 20240403 | 124900 | 134383692000 | 217500 | 218000 | 218000 | 217500 | 457 |
| 356 | 20240403 | 124800 | 134284101000 | 218000 | 218000 | 218000 | 217500 | 615 |
| 357 | 20240403 | 124700 | 134150123500 | 218000 | 218000 | 218000 | 217500 | 213 |
| 358 | 20240403 | 124600 | 134103729500 | 217500 | 218000 | 218000 | 217500 | 3520 |
| 359 | 20240403 | 124500 | 133336433000 | 218000 | 217500 | 218000 | 217500 | 1787 |
| 360 | 20240403 | 124400 | 132946953500 | 218000 | 218000 | 218000 | 217500 | 391 |
| 361 | 20240403 | 124300 | 132861741000 | 217500 | 217500 | 218000 | 217500 | 519 |
| 362 | 20240403 | 124200 | 132748751500 | 218000 | 218000 | 218000 | 217500 | 693 |
| 363 | 20240403 | 124100 | 132597789500 | 218000 | 217500 | 218000 | 217500 | 878 |
| 364 | 20240403 | 124000 | 132406431000 | 217500 | 217500 | 218000 | 217500 | 908 |
| 365 | 20240403 | 123900 | 132208822000 | 218000 | 218000 | 218000 | 217500 | 493 |
| 366 | 20240403 | 123800 | 132101386500 | 218000 | 217500 | 218000 | 217500 | 336 |
| 367 | 20240403 | 123700 | 132028189500 | 217500 | 218000 | 218000 | 217500 | 313 |
| 368 | 20240403 | 123600 | 131959999500 | 217500 | 217500 | 218000 | 217500 | 501 |
| 369 | 20240403 | 123500 | 131850855000 | 218000 | 218000 | 218000 | 217500 | 417 |
| 370 | 20240403 | 123400 | 131760006000 | 217500 | 218000 | 218000 | 217500 | 322 |
| 371 | 20240403 | 123300 | 131689842000 | 217500 | 217500 | 218000 | 217500 | 441 |
| 372 | 20240403 | 123200 | 131593747000 | 218000 | 218000 | 218000 | 217500 | 489 |
| 373 | 20240403 | 123100 | 131487199500 | 217500 | 218000 | 218000 | 217500 | 209 |
| 374 | 20240403 | 123000 | 131441672000 | 217500 | 218000 | 218000 | 217500 | 526 |
| 375 | 20240403 | 122900 | 131327080500 | 217500 | 217500 | 218000 | 217500 | 296 |
| 376 | 20240403 | 122800 | 131262577500 | 218000 | 217500 | 218000 | 217500 | 338 |
| 377 | 20240403 | 122700 | 131188943500 | 218000 | 217500 | 218000 | 217500 | 444 |
| 378 | 20240403 | 122600 | 131092229000 | 218000 | 218000 | 218000 | 217500 | 232 |
| 379 | 20240403 | 122500 | 131041664000 | 218000 | 218000 | 218000 | 217500 | 354 |
| 380 | 20240403 | 122400 | 130964562500 | 218000 | 218000 | 218000 | 217500 | 236 |
| 381 | 20240403 | 122300 | 130913133500 | 218000 | 217500 | 218000 | 217500 | 1252 |
| 382 | 20240403 | 122200 | 130640230500 | 217500 | 217500 | 218000 | 217500 | 506 |
| 383 | 20240403 | 122100 | 130530028000 | 218000 | 217500 | 218000 | 217500 | 1878 |
| 384 | 20240403 | 122000 | 130121399000 | 218000 | 218000 | 218000 | 217500 | 2076 |
| 385 | 20240403 | 121900 | 129669548500 | 218000 | 218000 | 218000 | 217500 | 248 |
| 386 | 20240403 | 121800 | 129615525500 | 218000 | 218000 | 218000 | 217500 | 195 |
| 387 | 20240403 | 121700 | 129573049500 | 218000 | 217000 | 218000 | 217000 | 12880 |
| 388 | 20240403 | 121600 | 126770953000 | 217000 | 217000 | 217500 | 217000 | 408 |
| 389 | 20240403 | 121500 | 126682290500 | 217500 | 217000 | 217500 | 217000 | 315 |
| 390 | 20240403 | 121400 | 126613865000 | 217000 | 217000 | 217500 | 217000 | 221 |
| 391 | 20240403 | 121300 | 126565822500 | 217500 | 217000 | 217500 | 217000 | 404 |
| 392 | 20240403 | 121200 | 126478050500 | 217500 | 217000 | 217500 | 217000 | 265 |
| 393 | 20240403 | 121100 | 126420459500 | 217500 | 217000 | 217500 | 217000 | 335 |
| 394 | 20240403 | 121000 | 126347622500 | 217000 | 217000 | 217500 | 217000 | 349 |
| 395 | 20240403 | 120900 | 126271791000 | 217500 | 217500 | 217500 | 217000 | 421 |
| 396 | 20240403 | 120800 | 126180264000 | 217500 | 217500 | 217500 | 217000 | 179 |
| 397 | 20240403 | 120700 | 126141367500 | 217500 | 217500 | 217500 | 217000 | 364 |
| 398 | 20240403 | 120600 | 126062304000 | 217000 | 217500 | 217500 | 217000 | 386 |
| 399 | 20240403 | 120500 | 125978414500 | 217500 | 217000 | 217500 | 217000 | 294 |
| 400 | 20240403 | 120400 | 125914558500 | 217500 | 217500 | 217500 | 217000 | 201 |
| 401 | 20240403 | 120300 | 125870880000 | 217000 | 217000 | 217500 | 217000 | 238 |
| 402 | 20240403 | 120200 | 125819181000 | 217500 | 217500 | 217500 | 217000 | 229 |
| 403 | 20240403 | 120100 | 125769400000 | 217500 | 217000 | 217500 | 217000 | 495 |
| 404 | 20240403 | 120000 | 125661790000 | 217500 | 217500 | 217500 | 217000 | 173 |
| 405 | 20240403 | 115900 | 125624198000 | 217500 | 217500 | 218000 | 217000 | 4928 |
| 406 | 20240403 | 115800 | 124552275500 | 217500 | 217500 | 218000 | 217500 | 152 |
| 407 | 20240403 | 115700 | 124519163000 | 217500 | 218000 | 218000 | 217500 | 206 |
| 408 | 20240403 | 115600 | 124474293500 | 218000 | 218000 | 218000 | 217500 | 278 |
| 409 | 20240403 | 115500 | 124413781500 | 218000 | 217000 | 218000 | 217000 | 1430 |
| 410 | 20240403 | 115400 | 124102647000 | 217500 | 217500 | 217500 | 217000 | 2438 |
| 411 | 20240403 | 115300 | 123572537000 | 217500 | 217500 | 217500 | 217000 | 502 |
| 412 | 20240403 | 115200 | 123463397000 | 217500 | 217500 | 217500 | 217000 | 551 |
| 413 | 20240403 | 115100 | 123343615500 | 217500 | 217500 | 218000 | 217500 | 4832 |
| 414 | 20240403 | 115000 | 122292573500 | 218000 | 218000 | 218000 | 217500 | 198 |
| 415 | 20240403 | 114900 | 122249482000 | 217500 | 217500 | 218000 | 217500 | 98 |
| 416 | 20240403 | 114800 | 122228133500 | 218000 | 218000 | 218000 | 217500 | 174 |
| 417 | 20240403 | 114700 | 122190248000 | 217500 | 218000 | 218000 | 217500 | 249 |
| 418 | 20240403 | 114600 | 122136009500 | 217500 | 217500 | 218000 | 217500 | 322 |
| 419 | 20240403 | 114500 | 122065873500 | 217500 | 217500 | 218000 | 217000 | 1172 |
| 420 | 20240403 | 114400 | 121810944000 | 217000 | 217500 | 218000 | 217000 | 1388 |
| 421 | 20240403 | 114300 | 121509290000 | 218000 | 218500 | 218500 | 217500 | 6079 |
| 422 | 20240403 | 114200 | 120184858500 | 218500 | 218500 | 218500 | 218000 | 381 |
| 423 | 20240403 | 114100 | 120101698500 | 218500 | 218500 | 218500 | 218000 | 517 |
| 424 | 20240403 | 114000 | 119988874500 | 218500 | 218000 | 218500 | 218000 | 288 |
| 425 | 20240403 | 113900 | 119925969000 | 218500 | 218000 | 218500 | 218000 | 360 |
| 426 | 20240403 | 113800 | 119847329500 | 218500 | 218500 | 218500 | 218000 | 2647 |
| 427 | 20240403 | 113700 | 119268983000 | 218500 | 218500 | 218500 | 218000 | 918 |
| 428 | 20240403 | 113600 | 119068516500 | 218500 | 218500 | 218500 | 218000 | 2159 |
| 429 | 20240403 | 113500 | 118596789500 | 218000 | 218500 | 218500 | 218000 | 1295 |
| 430 | 20240403 | 113400 | 118313877500 | 218000 | 217500 | 218500 | 217000 | 11428 |
| 431 | 20240403 | 113300 | 115824495500 | 217500 | 217000 | 217500 | 217000 | 442 |
| 432 | 20240403 | 113200 | 115728519000 | 217500 | 217500 | 217500 | 217000 | 408 |
| 433 | 20240403 | 113100 | 115639887000 | 217500 | 217500 | 217500 | 217000 | 241 |
| 434 | 20240403 | 113000 | 115587508000 | 217000 | 217000 | 217500 | 217000 | 389 |
| 435 | 20240403 | 112900 | 115502966000 | 217000 | 217500 | 217500 | 217000 | 1434 |
| 436 | 20240403 | 112800 | 115191502500 | 217000 | 217500 | 217500 | 217000 | 1188 |
| 437 | 20240403 | 112700 | 114933590000 | 217500 | 217500 | 217500 | 217000 | 238 |
| 438 | 20240403 | 112600 | 114881864500 | 217000 | 217500 | 217500 | 217000 | 844 |
| 439 | 20240403 | 112500 | 114698596500 | 217500 | 217000 | 217500 | 217000 | 503 |
| 440 | 20240403 | 112400 | 114589345000 | 217000 | 217000 | 217500 | 217000 | 381 |
| 441 | 20240403 | 112300 | 114506579500 | 217500 | 217000 | 217500 | 217000 | 612 |
| 442 | 20240403 | 112200 | 114373651000 | 217000 | 217500 | 217500 | 217000 | 434 |
| 443 | 20240403 | 112100 | 114279334500 | 217500 | 217000 | 217500 | 217000 | 1779 |
| 444 | 20240403 | 112000 | 113893002500 | 217500 | 217500 | 217500 | 217000 | 438 |
| 445 | 20240403 | 111900 | 113797827000 | 217000 | 217500 | 217500 | 217000 | 197 |
| 446 | 20240403 | 111800 | 113755000500 | 217000 | 217000 | 217500 | 217000 | 282 |
| 447 | 20240403 | 111700 | 113693762000 | 217000 | 217000 | 217500 | 217000 | 1350 |
| 448 | 20240403 | 111600 | 113400769500 | 217000 | 218000 | 218000 | 217000 | 9843 |
| 449 | 20240403 | 111500 | 111262652000 | 218000 | 217500 | 218000 | 217500 | 850 |
| 450 | 20240403 | 111400 | 111077672000 | 218000 | 217500 | 218000 | 217500 | 306 |
| 451 | 20240403 | 111300 | 111010988500 | 218000 | 217500 | 218000 | 217500 | 621 |
| 452 | 20240403 | 111200 | 110875703000 | 217500 | 218000 | 218000 | 217500 | 504 |
| 453 | 20240403 | 111100 | 110765999500 | 217500 | 217500 | 218000 | 217500 | 489 |
| 454 | 20240403 | 111000 | 110659486500 | 217500 | 217500 | 218000 | 217500 | 341 |
| 455 | 20240403 | 110900 | 110585179500 | 218000 | 218000 | 218000 | 217500 | 667 |
| 456 | 20240403 | 110800 | 110439794500 | 217500 | 216500 | 218000 | 216500 | 7293 |
| 457 | 20240403 | 110700 | 108855070000 | 216500 | 217000 | 217000 | 216500 | 508 |
| 458 | 20240403 | 110600 | 108744853500 | 217000 | 216500 | 217000 | 216500 | 591 |
| 459 | 20240403 | 110500 | 108616711000 | 216500 | 216500 | 217000 | 216000 | 8169 |
| 460 | 20240403 | 110400 | 106847548000 | 216500 | 216000 | 216500 | 216000 | 456 |
| 461 | 20240403 | 110300 | 106748974000 | 216500 | 216000 | 216500 | 216000 | 1166 |
| 462 | 20240403 | 110200 | 106497013000 | 216500 | 216500 | 216500 | 216000 | 319 |
| 463 | 20240403 | 110100 | 106428010500 | 216500 | 217000 | 217000 | 216000 | 7593 |
| 464 | 20240403 | 110000 | 104784080000 | 216500 | 217000 | 217000 | 216500 | 2396 |
| 465 | 20240403 | 105900 | 104265208500 | 217000 | 216500 | 217000 | 216500 | 685 |
| 466 | 20240403 | 105800 | 104116798000 | 216500 | 216500 | 217000 | 216500 | 1350 |
| 467 | 20240403 | 105700 | 103824363500 | 216500 | 217000 | 217000 | 216500 | 459 |
| 468 | 20240403 | 105600 | 103724828500 | 217000 | 217000 | 217000 | 216500 | 734 |
| 469 | 20240403 | 105500 | 103565603000 | 217000 | 217000 | 217000 | 216500 | 548 |
| 470 | 20240403 | 105400 | 103446783000 | 217000 | 217000 | 217000 | 216500 | 391 |
| 471 | 20240403 | 105300 | 103361990000 | 217000 | 217000 | 217000 | 216500 | 505 |
| 472 | 20240403 | 105200 | 103252508500 | 217000 | 217000 | 217000 | 216500 | 587 |
| 473 | 20240403 | 105100 | 103125206500 | 217000 | 217000 | 217000 | 216500 | 273 |
| 474 | 20240403 | 105000 | 103066029000 | 217000 | 217000 | 217000 | 216500 | 307 |
| 475 | 20240403 | 104900 | 102999450500 | 217000 | 216500 | 217000 | 216000 | 8367 |
| 476 | 20240403 | 104800 | 101188005000 | 217000 | 217000 | 217000 | 216500 | 378 |
| 477 | 20240403 | 104700 | 101106087500 | 217000 | 216500 | 217000 | 216500 | 757 |
| 478 | 20240403 | 104600 | 100942041500 | 217000 | 217000 | 217000 | 216500 | 1610 |
| 479 | 20240403 | 104500 | 100593387500 | 217000 | 216500 | 217000 | 216000 | 2220 |
| 480 | 20240403 | 104400 | 100112721500 | 216500 | 217000 | 217000 | 216000 | 4969 |
| 481 | 20240403 | 104300 | 99036911000 | 217000 | 216000 | 217000 | 216000 | 7817 |
| 482 | 20240403 | 104200 | 97344638500 | 216500 | 216500 | 216500 | 216000 | 1316 |
| 483 | 20240403 | 104100 | 97060310500 | 216500 | 216500 | 216500 | 216000 | 811 |
| 484 | 20240403 | 104000 | 96885025500 | 216500 | 216500 | 217000 | 216000 | 6723 |
| 485 | 20240403 | 103900 | 95430023000 | 216500 | 216500 | 217000 | 216500 | 2631 |
| 486 | 20240403 | 103800 | 94860369000 | 216500 | 217000 | 217000 | 216500 | 751 |
| 487 | 20240403 | 103700 | 94697701000 | 217000 | 217000 | 217000 | 216500 | 470 |
| 488 | 20240403 | 103600 | 94595899500 | 216500 | 217000 | 217000 | 216500 | 870 |
| 489 | 20240403 | 103500 | 94407468500 | 217000 | 216500 | 217000 | 216500 | 1259 |
| 490 | 20240403 | 103400 | 94134863000 | 216500 | 216500 | 217000 | 216500 | 944 |
| 491 | 20240403 | 103300 | 93930387000 | 216500 | 217000 | 217000 | 216500 | 369 |
| 492 | 20240403 | 103200 | 93850444000 | 217000 | 217500 | 217500 | 216500 | 7917 |
| 493 | 20240403 | 103100 | 92134572500 | 217500 | 217000 | 217500 | 217000 | 1334 |
| 494 | 20240403 | 103000 | 91844905000 | 217000 | 217000 | 217500 | 217000 | 283 |
| 495 | 20240403 | 102900 | 91783446500 | 217000 | 217500 | 217500 | 217000 | 6246 |
| 496 | 20240403 | 102800 | 90426191500 | 218000 | 217500 | 218000 | 217500 | 576 |
| 497 | 20240403 | 102700 | 90300857500 | 218000 | 218000 | 218000 | 217500 | 392 |
| 498 | 20240403 | 102600 | 90215538000 | 218000 | 217500 | 218000 | 217500 | 1532 |
| 499 | 20240403 | 102500 | 89881757500 | 217500 | 218000 | 218000 | 217500 | 574 |
| 500 | 20240403 | 102400 | 89756661000 | 217500 | 218000 | 218000 | 217500 | 307 |
| 501 | 20240403 | 102300 | 89689766500 | 218000 | 217500 | 218000 | 217500 | 584 |
| 502 | 20240403 | 102200 | 89562537500 | 218000 | 218000 | 218000 | 217500 | 207 |
| 503 | 20240403 | 102100 | 89517454500 | 218000 | 217500 | 218000 | 217000 | 906 |
| 504 | 20240403 | 102000 | 89320288000 | 217500 | 217500 | 218000 | 217500 | 1339 |
| 505 | 20240403 | 101900 | 89028989500 | 217500 | 217000 | 218000 | 216500 | 11741 |
| 506 | 20240403 | 101800 | 86478690000 | 217000 | 217500 | 217500 | 217000 | 1260 |
| 507 | 20240403 | 101700 | 86205185000 | 217500 | 217500 | 217500 | 217000 | 695 |
| 508 | 20240403 | 101600 | 86054245500 | 217000 | 217000 | 217500 | 217000 | 772 |
| 509 | 20240403 | 101500 | 85886631000 | 217500 | 217000 | 217500 | 217000 | 1366 |
| 510 | 20240403 | 101400 | 85590163000 | 217500 | 217000 | 217500 | 217000 | 827 |
| 511 | 20240403 | 101300 | 85410668000 | 217000 | 217000 | 217500 | 217000 | 3789 |
| 512 | 20240403 | 101200 | 84588410000 | 217000 | 217500 | 217500 | 217000 | 353 |
| 513 | 20240403 | 101100 | 84511715500 | 217500 | 217000 | 217500 | 217000 | 954 |
| 514 | 20240403 | 101000 | 84304477000 | 217500 | 217000 | 217500 | 217000 | 456 |
| 515 | 20240403 | 100900 | 84205472000 | 217500 | 216500 | 217500 | 216500 | 5707 |
| 516 | 20240403 | 100800 | 82966976500 | 217000 | 216500 | 217000 | 216500 | 1004 |
| 517 | 20240403 | 100700 | 82749358000 | 216500 | 217000 | 217500 | 216500 | 15360 |
| 518 | 20240403 | 100600 | 79416414500 | 217500 | 217500 | 217500 | 217000 | 898 |
| 519 | 20240403 | 100500 | 79221458500 | 217000 | 217500 | 217500 | 217000 | 897 |
| 520 | 20240403 | 100400 | 79026668000 | 217500 | 217000 | 217500 | 217000 | 947 |
| 521 | 20240403 | 100300 | 78820928500 | 217500 | 217500 | 217500 | 217000 | 3500 |
| 522 | 20240403 | 100200 | 78059820500 | 217000 | 218000 | 218000 | 217000 | 2403 |
| 523 | 20240403 | 100100 | 77537215000 | 218000 | 217500 | 218000 | 217000 | 7135 |
| 524 | 20240403 | 100000 | 75985498500 | 217000 | 217500 | 217500 | 217000 | 730 |
| 525 | 20240403 | 095900 | 75826854500 | 217500 | 217000 | 217500 | 217000 | 917 |
| 526 | 20240403 | 095800 | 75627614000 | 217000 | 217500 | 217500 | 217000 | 519 |
| 527 | 20240403 | 095700 | 75514827500 | 217000 | 217500 | 217500 | 217000 | 1012 |
| 528 | 20240403 | 095600 | 75295079000 | 217000 | 217500 | 217500 | 217000 | 744 |
| 529 | 20240403 | 095500 | 75133500000 | 217000 | 217500 | 217500 | 217000 | 819 |
| 530 | 20240403 | 095400 | 74955588000 | 217500 | 217000 | 217500 | 217000 | 2786 |
| 531 | 20240403 | 095300 | 74349767500 | 217500 | 217500 | 217500 | 217000 | 920 |
| 532 | 20240403 | 095200 | 74149834500 | 217000 | 217000 | 217500 | 217000 | 1016 |
| 533 | 20240403 | 095100 | 73929120500 | 217500 | 217500 | 217500 | 217000 | 2349 |
| 534 | 20240403 | 095000 | 73418519000 | 217000 | 217500 | 217500 | 217000 | 3141 |
| 535 | 20240403 | 094900 | 72736232500 | 217000 | 217500 | 218000 | 217000 | 5064 |
| 536 | 20240403 | 094800 | 71634756500 | 217500 | 217500 | 218000 | 217500 | 6940 |
| 537 | 20240403 | 094700 | 70125206000 | 217500 | 218000 | 218000 | 217500 | 325 |
| 538 | 20240403 | 094600 | 70054412500 | 217500 | 218500 | 218500 | 217500 | 4850 |
| 539 | 20240403 | 094500 | 68997555000 | 218500 | 218000 | 218500 | 218000 | 2984 |
| 540 | 20240403 | 094400 | 68346230000 | 218000 | 218000 | 218500 | 218000 | 286 |
| 541 | 20240403 | 094300 | 68283788500 | 218000 | 218500 | 218500 | 218000 | 3319 |
| 542 | 20240403 | 094200 | 67558637000 | 218500 | 219000 | 219000 | 218500 | 719 |
| 543 | 20240403 | 094100 | 67401437500 | 219000 | 218500 | 219000 | 218500 | 1214 |
| 544 | 20240403 | 094000 | 67136100500 | 219000 | 218500 | 219000 | 218000 | 3768 |
| 545 | 20240403 | 093900 | 66312829500 | 218000 | 218000 | 218500 | 218000 | 3047 |
| 546 | 20240403 | 093800 | 65647482500 | 218500 | 218000 | 218500 | 218000 | 678 |
| 547 | 20240403 | 093700 | 65499548000 | 218500 | 219000 | 219000 | 218000 | 2320 |
| 548 | 20240403 | 093600 | 64992529500 | 219000 | 218500 | 219000 | 218500 | 1976 |
| 549 | 20240403 | 093500 | 64560708500 | 219000 | 219000 | 219000 | 218500 | 982 |
| 550 | 20240403 | 093400 | 64345736000 | 218500 | 218500 | 219500 | 218500 | 5628 |
| 551 | 20240403 | 093300 | 63113044000 | 218500 | 219000 | 219000 | 218500 | 850 |
| 552 | 20240403 | 093200 | 62927034500 | 219000 | 218500 | 219000 | 218500 | 538 |
| 553 | 20240403 | 093100 | 62809322000 | 219000 | 219000 | 219000 | 218500 | 1202 |
| 554 | 20240403 | 093000 | 62546105500 | 219000 | 218500 | 219000 | 218000 | 4503 |
| 555 | 20240403 | 092900 | 61562299000 | 218000 | 217000 | 218500 | 217000 | 7761 |
| 556 | 20240403 | 092800 | 59872363000 | 217500 | 217500 | 218000 | 217500 | 8017 |
| 557 | 20240403 | 092700 | 58128508500 | 217500 | 217500 | 218000 | 217500 | 984 |
| 558 | 20240403 | 092600 | 57914440500 | 217500 | 218000 | 218500 | 217500 | 4629 |
| 559 | 20240403 | 092500 | 56905326500 | 218000 | 218500 | 218500 | 218000 | 1256 |
| 560 | 20240403 | 092400 | 56631361000 | 218500 | 218500 | 218500 | 218000 | 5986 |
| 561 | 20240403 | 092300 | 55326240500 | 218500 | 218000 | 218500 | 218000 | 3784 |
| 562 | 20240403 | 092200 | 54501277000 | 218000 | 218000 | 218500 | 217500 | 8016 |
| 563 | 20240403 | 092100 | 52753688500 | 218000 | 218500 | 218500 | 218000 | 9967 |
| 564 | 20240403 | 092000 | 50579158000 | 218500 | 218500 | 219000 | 218500 | 2387 |
| 565 | 20240403 | 091900 | 50057552500 | 218500 | 219000 | 219000 | 218500 | 1967 |
| 566 | 20240403 | 091800 | 49627453000 | 218500 | 218500 | 219000 | 218500 | 2436 |
| 567 | 20240403 | 091700 | 49095104000 | 219000 | 219000 | 219500 | 218500 | 6440 |
| 568 | 20240403 | 091600 | 47685607500 | 219000 | 219500 | 219500 | 219000 | 1965 |
| 569 | 20240403 | 091500 | 47254990000 | 219500 | 219000 | 219500 | 219000 | 1448 |
| 570 | 20240403 | 091400 | 46937452500 | 219000 | 219500 | 220000 | 219000 | 3034 |
| 571 | 20240403 | 091300 | 46271540500 | 219500 | 219000 | 219500 | 218500 | 10672 |
| 572 | 20240403 | 091200 | 43935289000 | 219500 | 219500 | 220000 | 219000 | 4612 |
| 573 | 20240403 | 091100 | 42923289500 | 219500 | 219500 | 220000 | 219500 | 1228 |
| 574 | 20240403 | 091000 | 42653651000 | 220000 | 219500 | 220000 | 219500 | 5910 |
| 575 | 20240403 | 090900 | 41355263500 | 219500 | 219000 | 220000 | 218500 | 7701 |
| 576 | 20240403 | 090800 | 39667507500 | 219500 | 219500 | 220000 | 219000 | 10662 |
| 577 | 20240403 | 090700 | 37327642000 | 220000 | 220500 | 220500 | 219000 | 20620 |
| 578 | 20240403 | 090600 | 32792500000 | 221000 | 220500 | 221000 | 220500 | 4131 |
| 579 | 20240403 | 090500 | 31880981000 | 220500 | 221500 | 221500 | 220500 | 10896 |
| 580 | 20240403 | 090400 | 29473177500 | 221500 | 222500 | 222500 | 221000 | 12100 |
| 581 | 20240403 | 090300 | 26788589500 | 222500 | 222500 | 223500 | 222000 | 28932 |
| 582 | 20240403 | 090200 | 20348286000 | 222500 | 221500 | 222500 | 221000 | 32939 |
| 583 | 20240403 | 090100 | 13041823500 | 221500 | 220000 | 221500 | 220000 | 13486 |
| 584 | 20240403 | 090000 | 10062641500 | 220000 | 219000 | 220500 | 219000 | 45710 |