34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 184300 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 16609 |
| 3 | 20240405 | 184200 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 4 | 20240405 | 184100 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 5 | 20240405 | 184000 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 6 | 20240405 | 183900 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 7 | 20240405 | 183800 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 8 | 20240405 | 183700 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 9 | 20240405 | 183600 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 10 | 20240405 | 183500 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 11 | 20240405 | 183400 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 12 | 20240405 | 183300 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 13 | 20240405 | 183200 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 14 | 20240405 | 183100 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 15 | 20240405 | 183000 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 16 | 20240405 | 182900 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 17 | 20240405 | 182800 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 18 | 20240405 | 182700 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 19 | 20240405 | 182600 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 20 | 20240405 | 182500 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 21 | 20240405 | 182400 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 22 | 20240405 | 182300 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 23 | 20240405 | 182200 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 24 | 20240405 | 182100 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 25 | 20240405 | 182000 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 26 | 20240405 | 181900 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 27 | 20240405 | 181800 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 28 | 20240405 | 181700 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 29 | 20240405 | 181600 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 30 | 20240405 | 181500 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 31 | 20240405 | 181400 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 32 | 20240405 | 181300 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 16609 |
| 33 | 20240405 | 181200 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 34 | 20240405 | 181100 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 35 | 20240405 | 181000 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 36 | 20240405 | 180900 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 37 | 20240405 | 180800 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 38 | 20240405 | 180700 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 39 | 20240405 | 180600 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 40 | 20240405 | 180500 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 41 | 20240405 | 180400 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 42 | 20240405 | 180300 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 43 | 20240405 | 180200 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 44 | 20240405 | 180100 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 45 | 20240405 | 180000 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 46 | 20240405 | 175900 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 47 | 20240405 | 175800 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 48 | 20240405 | 175700 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 49 | 20240405 | 175600 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 50 | 20240405 | 175500 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 51 | 20240405 | 175400 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 52 | 20240405 | 175300 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 53 | 20240405 | 175200 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 54 | 20240405 | 175100 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 55 | 20240405 | 175000 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 56 | 20240405 | 174900 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 57 | 20240405 | 174800 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 58 | 20240405 | 174700 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 59 | 20240405 | 174600 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 60 | 20240405 | 174500 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 61 | 20240405 | 174400 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 62 | 20240405 | 174300 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 16609 |
| 63 | 20240405 | 174200 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 64 | 20240405 | 174100 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 65 | 20240405 | 174000 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 66 | 20240405 | 173900 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 67 | 20240405 | 173800 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 68 | 20240405 | 173700 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 69 | 20240405 | 173600 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 70 | 20240405 | 173500 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 71 | 20240405 | 173400 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 72 | 20240405 | 173300 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 73 | 20240405 | 173200 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 74 | 20240405 | 173100 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 75 | 20240405 | 173000 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 76 | 20240405 | 172900 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 77 | 20240405 | 172800 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 78 | 20240405 | 172700 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 79 | 20240405 | 172600 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 80 | 20240405 | 172500 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 81 | 20240405 | 172400 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 82 | 20240405 | 172300 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 83 | 20240405 | 172200 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 84 | 20240405 | 172100 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 85 | 20240405 | 172000 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 86 | 20240405 | 171900 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 87 | 20240405 | 171800 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 88 | 20240405 | 171700 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 89 | 20240405 | 171600 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 90 | 20240405 | 171500 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 91 | 20240405 | 171400 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 92 | 20240405 | 171300 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 16609 |
| 93 | 20240405 | 171200 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 94 | 20240405 | 171100 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 95 | 20240405 | 171000 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 96 | 20240405 | 170900 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 97 | 20240405 | 170800 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 98 | 20240405 | 170700 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 99 | 20240405 | 170600 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 100 | 20240405 | 170500 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 101 | 20240405 | 170400 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 102 | 20240405 | 170300 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 103 | 20240405 | 170200 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 104 | 20240405 | 170100 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 105 | 20240405 | 170000 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 106 | 20240405 | 165900 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 107 | 20240405 | 165800 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 108 | 20240405 | 165700 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 109 | 20240405 | 165600 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 110 | 20240405 | 165500 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 111 | 20240405 | 165400 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 112 | 20240405 | 165300 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 113 | 20240405 | 165200 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 114 | 20240405 | 165100 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 115 | 20240405 | 165000 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 116 | 20240405 | 164900 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 117 | 20240405 | 164800 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 118 | 20240405 | 164700 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 119 | 20240405 | 164600 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 120 | 20240405 | 164500 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 121 | 20240405 | 164400 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 122 | 20240405 | 164300 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 16609 |
| 123 | 20240405 | 164200 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 124 | 20240405 | 164100 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 125 | 20240405 | 164000 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 126 | 20240405 | 163900 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 127 | 20240405 | 163800 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 128 | 20240405 | 163700 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 129 | 20240405 | 163600 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 130 | 20240405 | 163500 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 131 | 20240405 | 163400 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 132 | 20240405 | 163300 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 133 | 20240405 | 163200 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 134 | 20240405 | 163100 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 135 | 20240405 | 163000 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 136 | 20240405 | 162900 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 137 | 20240405 | 162800 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 138 | 20240405 | 162700 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 139 | 20240405 | 162600 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 140 | 20240405 | 162500 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 141 | 20240405 | 162400 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 142 | 20240405 | 162300 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 143 | 20240405 | 162200 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 144 | 20240405 | 162100 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 145 | 20240405 | 162000 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 146 | 20240405 | 161900 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 147 | 20240405 | 161800 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 148 | 20240405 | 161700 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 149 | 20240405 | 161600 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 150 | 20240405 | 161500 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 151 | 20240405 | 161400 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 152 | 20240405 | 161300 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 16609 |
| 153 | 20240405 | 161200 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 154 | 20240405 | 161100 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 155 | 20240405 | 161000 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 156 | 20240405 | 160900 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 157 | 20240405 | 160800 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 158 | 20240405 | 160700 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 159 | 20240405 | 160600 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 160 | 20240405 | 160500 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 161 | 20240405 | 160400 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 162 | 20240405 | 160300 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 163 | 20240405 | 160200 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 164 | 20240405 | 160100 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 165 | 20240405 | 160000 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 166 | 20240405 | 155900 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 167 | 20240405 | 155800 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 168 | 20240405 | 155700 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 169 | 20240405 | 155600 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 170 | 20240405 | 155500 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 171 | 20240405 | 155400 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 172 | 20240405 | 155300 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 173 | 20240405 | 155200 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 174 | 20240405 | 155100 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 175 | 20240405 | 155000 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 176 | 20240405 | 154900 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 177 | 20240405 | 154800 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 178 | 20240405 | 154700 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 179 | 20240405 | 154600 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 180 | 20240405 | 154500 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 181 | 20240405 | 154400 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 182 | 20240405 | 154300 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 16609 |
| 183 | 20240405 | 154200 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 184 | 20240405 | 154100 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 185 | 20240405 | 154000 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 186 | 20240405 | 153900 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 187 | 20240405 | 153800 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 188 | 20240405 | 153700 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 189 | 20240405 | 153600 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 190 | 20240405 | 153500 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 191 | 20240405 | 153400 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 192 | 20240405 | 153300 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 193 | 20240405 | 153200 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 194 | 20240405 | 153100 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 195 | 20240405 | 153000 | 165186087000 | 394500 | 394500 | 394500 | 394500 | 16609 |
| 196 | 20240405 | 152900 | 158633836500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 197 | 20240405 | 152800 | 158633836500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 198 | 20240405 | 152700 | 158633836500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 199 | 20240405 | 152600 | 158633836500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 200 | 20240405 | 152500 | 158633836500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 201 | 20240405 | 152400 | 158633836500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 202 | 20240405 | 152300 | 158633836500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 203 | 20240405 | 152200 | 158633836500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 204 | 20240405 | 152100 | 158633836500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 205 | 20240405 | 152000 | 158633836500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 206 | 20240405 | 151900 | 158633836500 | 394500 | 394500 | 395000 | 394500 | 1527 |
| 207 | 20240405 | 151800 | 158031148000 | 394500 | 395000 | 395000 | 394500 | 1352 |
| 208 | 20240405 | 151700 | 157497576000 | 394500 | 395000 | 395000 | 394500 | 676 |
| 209 | 20240405 | 151600 | 157230779500 | 395000 | 395000 | 395000 | 394500 | 2266 |
| 210 | 20240405 | 151500 | 156336062000 | 394500 | 395000 | 395000 | 394500 | 1373 |
| 211 | 20240405 | 151400 | 155794188500 | 394500 | 395000 | 395000 | 394500 | 959 |
| 212 | 20240405 | 151300 | 155415675500 | 395000 | 395500 | 395500 | 394500 | 1610 |
| 213 | 20240405 | 151200 | 154779827000 | 395000 | 395500 | 395500 | 395000 | 1447 |
| 214 | 20240405 | 151100 | 154208216000 | 395500 | 395500 | 395500 | 395000 | 886 |
| 215 | 20240405 | 151000 | 153858201500 | 395000 | 395500 | 395500 | 395000 | 2094 |
| 216 | 20240405 | 150900 | 153030802000 | 395000 | 395500 | 395500 | 395000 | 624 |
| 217 | 20240405 | 150800 | 152784195500 | 395500 | 395500 | 395500 | 395000 | 535 |
| 218 | 20240405 | 150700 | 152572763500 | 395000 | 395500 | 396000 | 395000 | 1886 |
| 219 | 20240405 | 150600 | 151826883000 | 396000 | 395500 | 396000 | 395500 | 325 |
| 220 | 20240405 | 150500 | 151698299000 | 395500 | 395000 | 396000 | 395000 | 3219 |
| 221 | 20240405 | 150400 | 150425168000 | 395500 | 395500 | 395500 | 395000 | 279 |
| 222 | 20240405 | 150300 | 150314891500 | 395000 | 395000 | 395500 | 395000 | 485 |
| 223 | 20240405 | 150200 | 150123268000 | 395000 | 395000 | 395500 | 395000 | 543 |
| 224 | 20240405 | 150100 | 149908746000 | 395000 | 395000 | 395500 | 394500 | 4131 |
| 225 | 20240405 | 150000 | 148277026000 | 394500 | 394500 | 395000 | 394500 | 1117 |
| 226 | 20240405 | 145900 | 147836230500 | 395000 | 395000 | 395000 | 394500 | 1370 |
| 227 | 20240405 | 145800 | 147295652000 | 394500 | 394500 | 395000 | 394500 | 861 |
| 228 | 20240405 | 145700 | 146955908500 | 395000 | 394500 | 395000 | 394500 | 402 |
| 229 | 20240405 | 145600 | 146797268500 | 395000 | 394500 | 395000 | 394500 | 784 |
| 230 | 20240405 | 145500 | 146487887000 | 394500 | 394500 | 395000 | 394500 | 763 |
| 231 | 20240405 | 145400 | 146186794500 | 395000 | 394500 | 395000 | 394500 | 457 |
| 232 | 20240405 | 145300 | 146006435500 | 394500 | 394500 | 395000 | 394500 | 1386 |
| 233 | 20240405 | 145200 | 145459593000 | 395000 | 394500 | 395000 | 394500 | 3127 |
| 234 | 20240405 | 145100 | 144225872500 | 394500 | 395000 | 395000 | 394500 | 548 |
| 235 | 20240405 | 145000 | 144009643500 | 394500 | 394500 | 395000 | 394500 | 444 |
| 236 | 20240405 | 144900 | 143834455000 | 394500 | 394500 | 395000 | 394500 | 519 |
| 237 | 20240405 | 144800 | 143629674000 | 394500 | 395000 | 395000 | 394500 | 899 |
| 238 | 20240405 | 144700 | 143274977500 | 394500 | 395000 | 395000 | 394500 | 500 |
| 239 | 20240405 | 144600 | 143077645500 | 395000 | 395000 | 395000 | 394500 | 1089 |
| 240 | 20240405 | 144500 | 142647953000 | 395000 | 395000 | 395000 | 394500 | 323 |
| 241 | 20240405 | 144400 | 142520498000 | 394500 | 394500 | 395000 | 394500 | 497 |
| 242 | 20240405 | 144300 | 142324402000 | 395000 | 394500 | 395000 | 394500 | 880 |
| 243 | 20240405 | 144200 | 141977202000 | 394500 | 395000 | 395000 | 394500 | 611 |
| 244 | 20240405 | 144100 | 141736123000 | 395000 | 394500 | 395000 | 394500 | 612 |
| 245 | 20240405 | 144000 | 141494509500 | 395000 | 394500 | 395000 | 394500 | 951 |
| 246 | 20240405 | 143900 | 141119067000 | 394500 | 395000 | 395500 | 394500 | 541 |
| 247 | 20240405 | 143800 | 140905429000 | 395000 | 395000 | 395500 | 395000 | 467 |
| 248 | 20240405 | 143700 | 140720939500 | 395000 | 395000 | 395500 | 394500 | 1974 |
| 249 | 20240405 | 143600 | 139941218000 | 394500 | 395000 | 395000 | 394500 | 413 |
| 250 | 20240405 | 143500 | 139778245000 | 395000 | 394500 | 395000 | 394500 | 760 |
| 251 | 20240405 | 143400 | 139478366000 | 395000 | 394500 | 395000 | 394500 | 890 |
| 252 | 20240405 | 143300 | 139127157000 | 395000 | 395000 | 395000 | 394500 | 465 |
| 253 | 20240405 | 143200 | 138943682000 | 395000 | 394500 | 395000 | 394500 | 356 |
| 254 | 20240405 | 143100 | 138803215000 | 394500 | 395000 | 395500 | 394500 | 1484 |
| 255 | 20240405 | 143000 | 138217167500 | 395000 | 395000 | 395500 | 395000 | 501 |
| 256 | 20240405 | 142900 | 138019237000 | 395000 | 395000 | 395500 | 395000 | 495 |
| 257 | 20240405 | 142800 | 137823676500 | 395000 | 395000 | 395500 | 395000 | 4774 |
| 258 | 20240405 | 142700 | 135937892000 | 395000 | 395000 | 395500 | 395000 | 412 |
| 259 | 20240405 | 142600 | 135775124500 | 395500 | 395500 | 395500 | 395000 | 1152 |
| 260 | 20240405 | 142500 | 135319978500 | 395500 | 395500 | 396000 | 395000 | 1437 |
| 261 | 20240405 | 142400 | 134751633000 | 395500 | 396000 | 396000 | 395500 | 852 |
| 262 | 20240405 | 142300 | 134414597000 | 396000 | 396000 | 396000 | 395500 | 1209 |
| 263 | 20240405 | 142200 | 133936398000 | 395500 | 396500 | 396500 | 395500 | 1099 |
| 264 | 20240405 | 142100 | 133501216000 | 396500 | 396000 | 396500 | 396000 | 484 |
| 265 | 20240405 | 142000 | 133309536500 | 396000 | 396500 | 397000 | 396000 | 2376 |
| 266 | 20240405 | 141900 | 132368055500 | 396500 | 397000 | 397000 | 396500 | 196 |
| 267 | 20240405 | 141800 | 132290320500 | 397000 | 397000 | 397000 | 396500 | 604 |
| 268 | 20240405 | 141700 | 132050806000 | 396500 | 397500 | 397500 | 396500 | 1317 |
| 269 | 20240405 | 141600 | 131527984500 | 397000 | 397500 | 397500 | 397000 | 316 |
| 270 | 20240405 | 141500 | 131402507500 | 397500 | 397000 | 397500 | 397000 | 121 |
| 271 | 20240405 | 141400 | 131354436000 | 397000 | 397000 | 397500 | 397000 | 228 |
| 272 | 20240405 | 141300 | 131263903000 | 397000 | 397500 | 397500 | 397000 | 234 |
| 273 | 20240405 | 141200 | 131170945500 | 397500 | 397000 | 397500 | 397000 | 359 |
| 274 | 20240405 | 141100 | 131028296000 | 397500 | 397000 | 397500 | 397000 | 140 |
| 275 | 20240405 | 141000 | 130972685000 | 397500 | 397000 | 397500 | 397000 | 101 |
| 276 | 20240405 | 140900 | 130932574500 | 397000 | 397000 | 397000 | 396500 | 472 |
| 277 | 20240405 | 140800 | 130745239500 | 397000 | 397000 | 397500 | 396500 | 255 |
| 278 | 20240405 | 140700 | 130644015000 | 396500 | 396500 | 397000 | 396000 | 3821 |
| 279 | 20240405 | 140600 | 129128322500 | 396000 | 396000 | 396500 | 395500 | 1233 |
| 280 | 20240405 | 140500 | 128640091000 | 396000 | 396000 | 396000 | 395500 | 238 |
| 281 | 20240405 | 140400 | 128545908000 | 396000 | 396500 | 396500 | 395500 | 860 |
| 282 | 20240405 | 140300 | 128205390500 | 396000 | 396000 | 396500 | 395500 | 1110 |
| 283 | 20240405 | 140200 | 127765865000 | 395500 | 396000 | 396000 | 395500 | 332 |
| 284 | 20240405 | 140100 | 127634462500 | 396000 | 396000 | 396500 | 395500 | 2122 |
| 285 | 20240405 | 140000 | 126794243000 | 396000 | 396500 | 396500 | 396000 | 813 |
| 286 | 20240405 | 135900 | 126472251000 | 396500 | 396500 | 396500 | 396000 | 217 |
| 287 | 20240405 | 135800 | 126386304000 | 396000 | 396500 | 396500 | 396000 | 302 |
| 288 | 20240405 | 135700 | 126266674500 | 396000 | 396000 | 396500 | 396000 | 366 |
| 289 | 20240405 | 135600 | 126121663000 | 396000 | 396000 | 396500 | 396000 | 307 |
| 290 | 20240405 | 135500 | 126000046000 | 396000 | 396000 | 396500 | 396000 | 380 |
| 291 | 20240405 | 135400 | 125849535000 | 396000 | 396500 | 396500 | 396000 | 403 |
| 292 | 20240405 | 135300 | 125689913000 | 396000 | 396000 | 396500 | 396000 | 346 |
| 293 | 20240405 | 135200 | 125552886500 | 396500 | 396500 | 396500 | 396000 | 316 |
| 294 | 20240405 | 135100 | 125427732500 | 396000 | 396500 | 396500 | 396000 | 325 |
| 295 | 20240405 | 135000 | 125298965000 | 396500 | 396500 | 396500 | 396000 | 412 |
| 296 | 20240405 | 134900 | 125135758500 | 396000 | 396500 | 396500 | 396000 | 218 |
| 297 | 20240405 | 134800 | 125049404500 | 396500 | 396500 | 396500 | 396000 | 423 |
| 298 | 20240405 | 134700 | 124881855500 | 396500 | 396500 | 396500 | 396000 | 157 |
| 299 | 20240405 | 134600 | 124819674500 | 396000 | 396500 | 396500 | 396000 | 214 |
| 300 | 20240405 | 134500 | 124734904000 | 396500 | 396500 | 396500 | 396000 | 296 |
| 301 | 20240405 | 134400 | 124617656500 | 396000 | 396500 | 396500 | 396000 | 356 |
| 302 | 20240405 | 134300 | 124476661500 | 396500 | 396000 | 396500 | 396000 | 167 |
| 303 | 20240405 | 134200 | 124410514000 | 396000 | 396000 | 396500 | 396000 | 319 |
| 304 | 20240405 | 134100 | 124284134500 | 396000 | 396500 | 396500 | 396000 | 411 |
| 305 | 20240405 | 134000 | 124121361000 | 396500 | 396500 | 396500 | 396000 | 534 |
| 306 | 20240405 | 133900 | 123909685000 | 396500 | 396000 | 396500 | 396000 | 155 |
| 307 | 20240405 | 133800 | 123848279000 | 396000 | 396500 | 396500 | 396000 | 178 |
| 308 | 20240405 | 133700 | 123777761000 | 396500 | 396000 | 396500 | 396000 | 270 |
| 309 | 20240405 | 133600 | 123670819000 | 396000 | 396500 | 396500 | 396000 | 231 |
| 310 | 20240405 | 133500 | 123579294000 | 396000 | 396500 | 396500 | 396000 | 192 |
| 311 | 20240405 | 133400 | 123503215500 | 396500 | 397000 | 397000 | 396000 | 930 |
| 312 | 20240405 | 133300 | 123134471000 | 396500 | 396500 | 397000 | 396500 | 674 |
| 313 | 20240405 | 133200 | 122867218000 | 396500 | 397000 | 397000 | 396500 | 315 |
| 314 | 20240405 | 133100 | 122742304500 | 396500 | 397000 | 397000 | 396500 | 248 |
| 315 | 20240405 | 133000 | 122643918000 | 396500 | 397000 | 397000 | 396500 | 117 |
| 316 | 20240405 | 132900 | 122597512500 | 397000 | 396500 | 397000 | 396500 | 248 |
| 317 | 20240405 | 132800 | 122499154500 | 397000 | 396500 | 397000 | 396500 | 221 |
| 318 | 20240405 | 132700 | 122411493500 | 397000 | 396500 | 397000 | 396500 | 88 |
| 319 | 20240405 | 132600 | 122376594000 | 397000 | 396500 | 397000 | 396500 | 335 |
| 320 | 20240405 | 132500 | 122243689000 | 396500 | 397000 | 397000 | 396500 | 106 |
| 321 | 20240405 | 132400 | 122201622000 | 396500 | 396000 | 397000 | 396000 | 476 |
| 322 | 20240405 | 132300 | 122012885000 | 396500 | 396500 | 396500 | 396000 | 267 |
| 323 | 20240405 | 132200 | 121907102000 | 396000 | 396500 | 396500 | 396000 | 580 |
| 324 | 20240405 | 132100 | 121677173500 | 396000 | 396000 | 396500 | 396000 | 457 |
| 325 | 20240405 | 132000 | 121496039500 | 396000 | 396000 | 396500 | 396000 | 395 |
| 326 | 20240405 | 131900 | 121339595000 | 396500 | 396500 | 396500 | 396000 | 216 |
| 327 | 20240405 | 131800 | 121254011000 | 396500 | 396000 | 396500 | 396000 | 335 |
| 328 | 20240405 | 131700 | 121121308000 | 396500 | 397000 | 397000 | 396000 | 773 |
| 329 | 20240405 | 131600 | 120815019500 | 397000 | 396500 | 397000 | 396500 | 368 |
| 330 | 20240405 | 131500 | 120669073000 | 396500 | 397000 | 397000 | 396500 | 504 |
| 331 | 20240405 | 131400 | 120469226000 | 396500 | 396500 | 397000 | 396500 | 323 |
| 332 | 20240405 | 131300 | 120341141500 | 397000 | 396500 | 397000 | 396500 | 768 |
| 333 | 20240405 | 131200 | 120036596500 | 396500 | 397000 | 397000 | 396500 | 348 |
| 334 | 20240405 | 131100 | 119898593000 | 397000 | 396500 | 397000 | 396500 | 176 |
| 335 | 20240405 | 131000 | 119828748500 | 396500 | 396500 | 397000 | 396500 | 245 |
| 336 | 20240405 | 130900 | 119731580500 | 396500 | 397000 | 397000 | 396500 | 243 |
| 337 | 20240405 | 130800 | 119635214000 | 397000 | 397000 | 397000 | 396500 | 108 |
| 338 | 20240405 | 130700 | 119592383500 | 397000 | 396500 | 397000 | 396500 | 174 |
| 339 | 20240405 | 130600 | 119523373000 | 397000 | 397000 | 397000 | 396500 | 250 |
| 340 | 20240405 | 130500 | 119424216000 | 397000 | 397000 | 397000 | 396500 | 145 |
| 341 | 20240405 | 130400 | 119366699500 | 396500 | 397000 | 397500 | 396500 | 856 |
| 342 | 20240405 | 130300 | 119026968500 | 397000 | 397000 | 397500 | 397000 | 354 |
| 343 | 20240405 | 130200 | 118886418000 | 397000 | 397500 | 397500 | 397000 | 199 |
| 344 | 20240405 | 130100 | 118807400000 | 397000 | 397000 | 397500 | 397000 | 336 |
| 345 | 20240405 | 130000 | 118673964500 | 397500 | 397500 | 397500 | 397000 | 117 |
| 346 | 20240405 | 125900 | 118627499000 | 397500 | 397000 | 397500 | 397000 | 241 |
| 347 | 20240405 | 125800 | 118531731500 | 397500 | 397000 | 397500 | 397000 | 177 |
| 348 | 20240405 | 125700 | 118461432000 | 397000 | 397000 | 397500 | 397000 | 1077 |
| 349 | 20240405 | 125600 | 118033357000 | 397000 | 397500 | 397500 | 397000 | 202 |
| 350 | 20240405 | 125500 | 117953150500 | 397000 | 397500 | 397500 | 397000 | 124 |
| 351 | 20240405 | 125400 | 117903905500 | 397500 | 397000 | 397500 | 397000 | 236 |
| 352 | 20240405 | 125300 | 117810180500 | 397500 | 397500 | 397500 | 397000 | 271 |
| 353 | 20240405 | 125200 | 117702550000 | 397500 | 397000 | 397500 | 397000 | 316 |
| 354 | 20240405 | 125100 | 117577055000 | 397500 | 397500 | 397500 | 397000 | 369 |
| 355 | 20240405 | 125000 | 117430480000 | 397500 | 397000 | 397500 | 397000 | 293 |
| 356 | 20240405 | 124900 | 117314119500 | 397000 | 397000 | 397500 | 397000 | 159 |
| 357 | 20240405 | 124800 | 117250976500 | 397500 | 397000 | 397500 | 397000 | 355 |
| 358 | 20240405 | 124700 | 117109896500 | 397500 | 397500 | 398000 | 397000 | 1825 |
| 359 | 20240405 | 124600 | 116384411000 | 397500 | 397500 | 398000 | 397500 | 202 |
| 360 | 20240405 | 124500 | 116304101500 | 397500 | 398000 | 398000 | 397500 | 219 |
| 361 | 20240405 | 124400 | 116217021500 | 397500 | 398500 | 398500 | 397500 | 1570 |
| 362 | 20240405 | 124300 | 115592423500 | 398000 | 398500 | 398500 | 398000 | 428 |
| 363 | 20240405 | 124200 | 115421927000 | 398000 | 397500 | 398500 | 397500 | 2133 |
| 364 | 20240405 | 124100 | 114573000000 | 398000 | 397500 | 398000 | 397000 | 1335 |
| 365 | 20240405 | 124000 | 114042367000 | 397500 | 397500 | 397500 | 397000 | 275 |
| 366 | 20240405 | 123900 | 113933142500 | 397500 | 397000 | 397500 | 397000 | 637 |
| 367 | 20240405 | 123800 | 113680092000 | 397500 | 397000 | 397500 | 396500 | 1230 |
| 368 | 20240405 | 123700 | 113191778000 | 397000 | 397500 | 397500 | 396500 | 325 |
| 369 | 20240405 | 123600 | 113062771000 | 397500 | 397000 | 397500 | 397000 | 1649 |
| 370 | 20240405 | 123500 | 112408115000 | 397000 | 396500 | 397000 | 396500 | 367 |
| 371 | 20240405 | 123400 | 112262541000 | 396500 | 397000 | 397000 | 396500 | 70 |
| 372 | 20240405 | 123300 | 112234772500 | 397000 | 397000 | 397000 | 396500 | 87 |
| 373 | 20240405 | 123200 | 112200253000 | 396500 | 397000 | 397000 | 396500 | 143 |
| 374 | 20240405 | 123100 | 112143537000 | 396500 | 396500 | 397000 | 396000 | 207 |
| 375 | 20240405 | 123000 | 112061469000 | 396500 | 396500 | 397000 | 396000 | 115 |
| 376 | 20240405 | 122900 | 112015875000 | 396500 | 397000 | 397000 | 396000 | 982 |
| 377 | 20240405 | 122800 | 111626519000 | 397000 | 397000 | 397000 | 396500 | 290 |
| 378 | 20240405 | 122700 | 111511405000 | 397000 | 397000 | 397000 | 396500 | 207 |
| 379 | 20240405 | 122600 | 111429241000 | 397000 | 397000 | 397000 | 396500 | 734 |
| 380 | 20240405 | 122500 | 111137964000 | 397000 | 396500 | 397000 | 396500 | 157 |
| 381 | 20240405 | 122400 | 111075674000 | 397000 | 396000 | 397000 | 396000 | 2113 |
| 382 | 20240405 | 122300 | 110237749000 | 396000 | 396500 | 396500 | 395500 | 574 |
| 383 | 20240405 | 122200 | 110010472000 | 396500 | 396000 | 396500 | 396000 | 678 |
| 384 | 20240405 | 122100 | 109741958000 | 396000 | 395000 | 396500 | 395000 | 3239 |
| 385 | 20240405 | 122000 | 108459865000 | 395000 | 395500 | 395500 | 395000 | 282 |
| 386 | 20240405 | 121900 | 108348440000 | 395500 | 395000 | 395500 | 395000 | 204 |
| 387 | 20240405 | 121800 | 108267833500 | 395000 | 395000 | 395000 | 394500 | 690 |
| 388 | 20240405 | 121700 | 107995418000 | 395000 | 395500 | 395500 | 394500 | 261 |
| 389 | 20240405 | 121600 | 107892375000 | 395500 | 395000 | 395500 | 394500 | 378 |
| 390 | 20240405 | 121500 | 107743073000 | 395000 | 395500 | 395500 | 395000 | 365 |
| 391 | 20240405 | 121400 | 107598790500 | 395000 | 395000 | 395500 | 394500 | 468 |
| 392 | 20240405 | 121300 | 107413899000 | 395000 | 395000 | 395500 | 395000 | 224 |
| 393 | 20240405 | 121200 | 107325403000 | 395000 | 395500 | 395500 | 395000 | 341 |
| 394 | 20240405 | 121100 | 107190685000 | 395000 | 395000 | 395500 | 394500 | 413 |
| 395 | 20240405 | 121000 | 107027565000 | 395000 | 395000 | 395000 | 394500 | 466 |
| 396 | 20240405 | 120900 | 106843550500 | 395000 | 394500 | 395000 | 394500 | 177 |
| 397 | 20240405 | 120800 | 106773659500 | 395000 | 394500 | 395000 | 394500 | 378 |
| 398 | 20240405 | 120700 | 106624473500 | 395000 | 395000 | 395000 | 394500 | 294 |
| 399 | 20240405 | 120600 | 106508430000 | 394500 | 395000 | 395000 | 394500 | 179 |
| 400 | 20240405 | 120500 | 106437767500 | 394500 | 395000 | 395000 | 394500 | 217 |
| 401 | 20240405 | 120400 | 106352145500 | 395000 | 395000 | 395000 | 394500 | 406 |
| 402 | 20240405 | 120300 | 106191920500 | 395000 | 395500 | 395500 | 394500 | 352 |
| 403 | 20240405 | 120200 | 106052880500 | 395500 | 395500 | 395500 | 395000 | 484 |
| 404 | 20240405 | 120100 | 105861618000 | 395000 | 395500 | 395500 | 395000 | 1792 |
| 405 | 20240405 | 120000 | 105153732500 | 395000 | 395500 | 395500 | 395000 | 300 |
| 406 | 20240405 | 115900 | 105035151500 | 395500 | 395500 | 395500 | 395000 | 172 |
| 407 | 20240405 | 115800 | 104967170000 | 395000 | 395000 | 395500 | 395000 | 387 |
| 408 | 20240405 | 115700 | 104814266000 | 395500 | 394500 | 395500 | 394500 | 915 |
| 409 | 20240405 | 115600 | 104452795500 | 394500 | 395000 | 395000 | 394500 | 228 |
| 410 | 20240405 | 115500 | 104362809000 | 395000 | 395000 | 395000 | 394500 | 878 |
| 411 | 20240405 | 115400 | 104016067000 | 395000 | 395000 | 395000 | 394500 | 197 |
| 412 | 20240405 | 115300 | 103938309500 | 394500 | 395000 | 395000 | 394500 | 429 |
| 413 | 20240405 | 115200 | 103768891500 | 394500 | 394500 | 395000 | 394500 | 1100 |
| 414 | 20240405 | 115100 | 103334782000 | 395000 | 394500 | 395000 | 394500 | 297 |
| 415 | 20240405 | 115000 | 103217594000 | 394000 | 394500 | 394500 | 394000 | 1943 |
| 416 | 20240405 | 114900 | 102451188500 | 394500 | 394500 | 394500 | 394000 | 333 |
| 417 | 20240405 | 114800 | 102319937000 | 394500 | 394000 | 394500 | 394000 | 422 |
| 418 | 20240405 | 114700 | 102153583500 | 394000 | 394000 | 394500 | 393500 | 2339 |
| 419 | 20240405 | 114600 | 101231660000 | 394000 | 394000 | 394000 | 393500 | 664 |
| 420 | 20240405 | 114500 | 100970314000 | 394000 | 393500 | 394000 | 393500 | 251 |
| 421 | 20240405 | 114400 | 100871494500 | 394000 | 393500 | 394000 | 393500 | 401 |
| 422 | 20240405 | 114300 | 100713630000 | 393500 | 394000 | 394000 | 393500 | 285 |
| 423 | 20240405 | 114200 | 100601451500 | 394000 | 393500 | 394000 | 393500 | 200 |
| 424 | 20240405 | 114100 | 100522730500 | 394000 | 394000 | 394000 | 393500 | 389 |
| 425 | 20240405 | 114000 | 100369546500 | 393500 | 393500 | 394000 | 393500 | 428 |
| 426 | 20240405 | 113900 | 100201022500 | 394000 | 394000 | 394000 | 393500 | 227 |
| 427 | 20240405 | 113800 | 100111645500 | 394000 | 394000 | 394000 | 393500 | 154 |
| 428 | 20240405 | 113700 | 100051003000 | 394000 | 394000 | 394000 | 393500 | 290 |
| 429 | 20240405 | 113600 | 99936811000 | 394000 | 394000 | 394500 | 393500 | 345 |
| 430 | 20240405 | 113500 | 99800986000 | 394000 | 394000 | 394000 | 393500 | 898 |
| 431 | 20240405 | 113400 | 99447486000 | 393500 | 393500 | 394000 | 393500 | 990 |
| 432 | 20240405 | 113300 | 99057583000 | 394000 | 393500 | 394000 | 393500 | 672 |
| 433 | 20240405 | 113200 | 98792984500 | 393500 | 394000 | 394500 | 393500 | 435 |
| 434 | 20240405 | 113100 | 98621670000 | 394500 | 393500 | 394500 | 393500 | 1064 |
| 435 | 20240405 | 113000 | 98202600000 | 393500 | 393500 | 394000 | 393500 | 330 |
| 436 | 20240405 | 112900 | 98072687500 | 393500 | 393500 | 394000 | 393000 | 415 |
| 437 | 20240405 | 112800 | 97909428500 | 393500 | 393500 | 394000 | 393000 | 255 |
| 438 | 20240405 | 112700 | 97809092000 | 393500 | 394000 | 394000 | 393000 | 992 |
| 439 | 20240405 | 112600 | 97418981000 | 393500 | 393500 | 394000 | 393000 | 1499 |
| 440 | 20240405 | 112500 | 96829098000 | 394000 | 394000 | 394000 | 393500 | 363 |
| 441 | 20240405 | 112400 | 96686195500 | 394000 | 394000 | 394000 | 393500 | 724 |
| 442 | 20240405 | 112300 | 96401274500 | 394000 | 394000 | 394000 | 393500 | 244 |
| 443 | 20240405 | 112200 | 96305211000 | 394000 | 394000 | 394000 | 393500 | 198 |
| 444 | 20240405 | 112100 | 96227269500 | 394000 | 394000 | 394000 | 393500 | 620 |
| 445 | 20240405 | 112000 | 95983162000 | 394000 | 393500 | 394000 | 393500 | 342 |
| 446 | 20240405 | 111900 | 95848519000 | 394000 | 394000 | 394000 | 393500 | 395 |
| 447 | 20240405 | 111800 | 95692962500 | 393500 | 394000 | 394000 | 393500 | 246 |
| 448 | 20240405 | 111700 | 95596130500 | 394000 | 393500 | 394000 | 393000 | 541 |
| 449 | 20240405 | 111600 | 95383279500 | 393500 | 393500 | 393500 | 393000 | 1473 |
| 450 | 20240405 | 111500 | 94803949000 | 393500 | 393500 | 393500 | 393000 | 1135 |
| 451 | 20240405 | 111400 | 94357830000 | 393500 | 393500 | 393500 | 393000 | 443 |
| 452 | 20240405 | 111300 | 94183561000 | 393500 | 393500 | 393500 | 393000 | 1540 |
| 453 | 20240405 | 111200 | 93577673500 | 393000 | 393500 | 393500 | 393000 | 410 |
| 454 | 20240405 | 111100 | 93416464500 | 393500 | 393500 | 393500 | 393000 | 582 |
| 455 | 20240405 | 111000 | 93187609500 | 393500 | 393000 | 393500 | 393000 | 1624 |
| 456 | 20240405 | 110900 | 92549274500 | 393500 | 393500 | 393500 | 393000 | 405 |
| 457 | 20240405 | 110800 | 92390020000 | 393000 | 394000 | 394000 | 393000 | 1677 |
| 458 | 20240405 | 110700 | 91730395500 | 394000 | 393500 | 394000 | 393500 | 631 |
| 459 | 20240405 | 110600 | 91482074000 | 393500 | 394000 | 394000 | 393500 | 590 |
| 460 | 20240405 | 110500 | 91249833500 | 394000 | 394000 | 394000 | 393500 | 770 |
| 461 | 20240405 | 110400 | 90946798000 | 393500 | 394000 | 394000 | 393500 | 588 |
| 462 | 20240405 | 110300 | 90715305000 | 394000 | 394000 | 394000 | 393500 | 258 |
| 463 | 20240405 | 110200 | 90613736500 | 394000 | 394500 | 394500 | 393500 | 606 |
| 464 | 20240405 | 110100 | 90375001500 | 394000 | 394000 | 394500 | 393500 | 1099 |
| 465 | 20240405 | 110000 | 89942302000 | 394000 | 394000 | 394500 | 393500 | 1028 |
| 466 | 20240405 | 105900 | 89537383000 | 394000 | 393500 | 394500 | 393000 | 2640 |
| 467 | 20240405 | 105800 | 88498400000 | 393500 | 393000 | 393500 | 393000 | 1085 |
| 468 | 20240405 | 105700 | 88071889000 | 393000 | 393000 | 393500 | 393000 | 3452 |
| 469 | 20240405 | 105600 | 86715150500 | 393500 | 393500 | 394000 | 393000 | 2776 |
| 470 | 20240405 | 105500 | 85622918500 | 393500 | 393500 | 394000 | 393000 | 1642 |
| 471 | 20240405 | 105400 | 84976769500 | 393500 | 393500 | 394000 | 393000 | 3904 |
| 472 | 20240405 | 105300 | 83440578000 | 393500 | 394000 | 394500 | 393500 | 6287 |
| 473 | 20240405 | 105200 | 80965186500 | 394500 | 394000 | 394500 | 394000 | 478 |
| 474 | 20240405 | 105100 | 80776804500 | 394000 | 394500 | 394500 | 394000 | 633 |
| 475 | 20240405 | 105000 | 80527377000 | 394500 | 394000 | 394500 | 394000 | 649 |
| 476 | 20240405 | 104900 | 80271634000 | 394000 | 394000 | 394500 | 394000 | 388 |
| 477 | 20240405 | 104800 | 80118724500 | 394500 | 394500 | 394500 | 394000 | 234 |
| 478 | 20240405 | 104700 | 80026465500 | 394500 | 394500 | 395000 | 394000 | 855 |
| 479 | 20240405 | 104600 | 79689238000 | 394500 | 394500 | 395000 | 394500 | 1682 |
| 480 | 20240405 | 104500 | 79025683000 | 394500 | 394000 | 395000 | 394000 | 3576 |
| 481 | 20240405 | 104400 | 77615048000 | 394000 | 394500 | 394500 | 394000 | 2668 |
| 482 | 20240405 | 104300 | 76563800500 | 394000 | 394500 | 394500 | 394000 | 1903 |
| 483 | 20240405 | 104200 | 75813880500 | 394500 | 394000 | 394500 | 394000 | 968 |
| 484 | 20240405 | 104100 | 75432392000 | 394500 | 394500 | 394500 | 394000 | 971 |
| 485 | 20240405 | 104000 | 75049625500 | 394000 | 395000 | 395000 | 394000 | 1333 |
| 486 | 20240405 | 103900 | 74524019500 | 394500 | 395000 | 395000 | 394500 | 2500 |
| 487 | 20240405 | 103800 | 73537749000 | 395000 | 394500 | 395000 | 394500 | 763 |
| 488 | 20240405 | 103700 | 73236657000 | 394500 | 394500 | 395500 | 394500 | 2397 |
| 489 | 20240405 | 103600 | 72289989500 | 395000 | 395000 | 395000 | 394500 | 9893 |
| 490 | 20240405 | 103500 | 68383230500 | 395000 | 395500 | 395500 | 395000 | 2177 |
| 491 | 20240405 | 103400 | 67523239500 | 395500 | 395500 | 395500 | 395000 | 700 |
| 492 | 20240405 | 103300 | 67246628000 | 395500 | 395000 | 395500 | 395000 | 540 |
| 493 | 20240405 | 103200 | 67033292500 | 395000 | 395500 | 395500 | 395000 | 442 |
| 494 | 20240405 | 103100 | 66858650500 | 395500 | 395500 | 395500 | 395000 | 627 |
| 495 | 20240405 | 103000 | 66610828000 | 395000 | 395500 | 395500 | 395000 | 1454 |
| 496 | 20240405 | 102900 | 66036252500 | 395500 | 395500 | 396000 | 395500 | 2912 |
| 497 | 20240405 | 102800 | 64884546000 | 395500 | 395500 | 396000 | 395500 | 379 |
| 498 | 20240405 | 102700 | 64734612500 | 396000 | 396000 | 396000 | 395500 | 405 |
| 499 | 20240405 | 102600 | 64574363000 | 396000 | 396000 | 396000 | 395500 | 398 |
| 500 | 20240405 | 102500 | 64416851500 | 396000 | 396000 | 396000 | 395500 | 542 |
| 501 | 20240405 | 102400 | 64202408000 | 396000 | 396000 | 396000 | 395500 | 238 |
| 502 | 20240405 | 102300 | 64108230500 | 396000 | 396000 | 396000 | 395500 | 308 |
| 503 | 20240405 | 102200 | 63986379000 | 395500 | 396000 | 396000 | 395500 | 728 |
| 504 | 20240405 | 102100 | 63698419000 | 395500 | 395500 | 396000 | 395500 | 581 |
| 505 | 20240405 | 102000 | 63468618000 | 396000 | 396000 | 396000 | 395500 | 761 |
| 506 | 20240405 | 101900 | 63167629500 | 396000 | 395500 | 396000 | 395500 | 338 |
| 507 | 20240405 | 101800 | 63033934000 | 396000 | 395500 | 396000 | 395500 | 326 |
| 508 | 20240405 | 101700 | 62904943500 | 396000 | 395500 | 396000 | 395500 | 1657 |
| 509 | 20240405 | 101600 | 62249583500 | 395500 | 396000 | 396000 | 395500 | 224 |
| 510 | 20240405 | 101500 | 62160964000 | 395500 | 395000 | 396000 | 395000 | 2471 |
| 511 | 20240405 | 101400 | 61183538500 | 395500 | 395000 | 395500 | 395000 | 867 |
| 512 | 20240405 | 101300 | 60840831000 | 395500 | 395000 | 395500 | 395000 | 491 |
| 513 | 20240405 | 101200 | 60646790500 | 395500 | 395000 | 395500 | 395000 | 567 |
| 514 | 20240405 | 101100 | 60422793500 | 395500 | 395500 | 395500 | 395000 | 663 |
| 515 | 20240405 | 101000 | 60160734000 | 395500 | 395500 | 395500 | 395000 | 762 |
| 516 | 20240405 | 100900 | 59859456000 | 395500 | 395500 | 395500 | 395000 | 411 |
| 517 | 20240405 | 100800 | 59697012000 | 395500 | 395500 | 395500 | 395000 | 1394 |
| 518 | 20240405 | 100700 | 59145748500 | 395500 | 395000 | 395500 | 395000 | 1517 |
| 519 | 20240405 | 100600 | 58546229000 | 395500 | 395000 | 395500 | 395000 | 992 |
| 520 | 20240405 | 100500 | 58154233500 | 395000 | 395500 | 395500 | 395000 | 738 |
| 521 | 20240405 | 100400 | 57862647500 | 395000 | 395500 | 395500 | 395000 | 669 |
| 522 | 20240405 | 100300 | 57598347500 | 395500 | 395500 | 395500 | 395000 | 302 |
| 523 | 20240405 | 100200 | 57478989500 | 395000 | 396000 | 396000 | 395000 | 1875 |
| 524 | 20240405 | 100100 | 56737504000 | 396000 | 395500 | 396000 | 395500 | 1752 |
| 525 | 20240405 | 100000 | 56044575000 | 395500 | 395500 | 396000 | 395500 | 309 |
| 526 | 20240405 | 095900 | 55922335000 | 396000 | 395500 | 396000 | 395500 | 450 |
| 527 | 20240405 | 095800 | 55744307500 | 396000 | 395500 | 396000 | 395500 | 1175 |
| 528 | 20240405 | 095700 | 55279568500 | 395000 | 395000 | 395500 | 395000 | 1097 |
| 529 | 20240405 | 095600 | 54845937000 | 395500 | 395500 | 395500 | 395000 | 586 |
| 530 | 20240405 | 095500 | 54614372000 | 395500 | 395000 | 395500 | 395000 | 901 |
| 531 | 20240405 | 095400 | 54258244500 | 395000 | 395500 | 395500 | 395000 | 717 |
| 532 | 20240405 | 095300 | 53974909500 | 395500 | 395500 | 395500 | 395000 | 699 |
| 533 | 20240405 | 095200 | 53698630000 | 395500 | 395500 | 395500 | 395000 | 1213 |
| 534 | 20240405 | 095100 | 53219108500 | 395500 | 395500 | 396000 | 395000 | 787 |
| 535 | 20240405 | 095000 | 52908039000 | 395500 | 395500 | 396000 | 395000 | 2673 |
| 536 | 20240405 | 094900 | 51851027000 | 395500 | 396000 | 396000 | 395500 | 995 |
| 537 | 20240405 | 094800 | 51457487000 | 395500 | 396000 | 396000 | 395500 | 1600 |
| 538 | 20240405 | 094700 | 50824346000 | 396000 | 395500 | 396000 | 395500 | 1193 |
| 539 | 20240405 | 094600 | 50352302000 | 396000 | 396000 | 396000 | 395500 | 711 |
| 540 | 20240405 | 094500 | 50071067500 | 395500 | 395500 | 396000 | 395000 | 2974 |
| 541 | 20240405 | 094400 | 48895634000 | 395500 | 395000 | 395500 | 395000 | 1147 |
| 542 | 20240405 | 094300 | 48442360000 | 395500 | 395500 | 396000 | 395000 | 1622 |
| 543 | 20240405 | 094200 | 47800900000 | 395500 | 395500 | 395500 | 395000 | 982 |
| 544 | 20240405 | 094100 | 47412549500 | 396000 | 395500 | 396000 | 395000 | 1989 |
| 545 | 20240405 | 094000 | 46626172000 | 395500 | 395500 | 396000 | 395000 | 2388 |
| 546 | 20240405 | 093900 | 45681877500 | 395500 | 395500 | 396000 | 395500 | 2112 |
| 547 | 20240405 | 093800 | 44846551500 | 395500 | 396500 | 396500 | 395500 | 6252 |
| 548 | 20240405 | 093700 | 42372052500 | 396000 | 396000 | 396500 | 396000 | 2487 |
| 549 | 20240405 | 093600 | 41386911500 | 396500 | 397000 | 397000 | 396000 | 2893 |
| 550 | 20240405 | 093500 | 40239826000 | 396500 | 397000 | 397000 | 396500 | 688 |
| 551 | 20240405 | 093400 | 39966951000 | 396500 | 397000 | 397500 | 396500 | 1302 |
| 552 | 20240405 | 093300 | 39450130000 | 397000 | 397500 | 397500 | 396500 | 1961 |
| 553 | 20240405 | 093200 | 38671623500 | 397500 | 397500 | 397500 | 397000 | 1001 |
| 554 | 20240405 | 093100 | 38273938500 | 397500 | 397500 | 398000 | 397000 | 740 |
| 555 | 20240405 | 093000 | 37979799000 | 397500 | 396500 | 397500 | 396500 | 1606 |
| 556 | 20240405 | 092900 | 37342157500 | 396500 | 397000 | 397000 | 396500 | 847 |
| 557 | 20240405 | 092800 | 37006221000 | 397000 | 397000 | 397500 | 396500 | 1330 |
| 558 | 20240405 | 092700 | 36478136000 | 397500 | 397500 | 398000 | 396500 | 5045 |
| 559 | 20240405 | 092600 | 34474376500 | 397500 | 397500 | 398500 | 397500 | 1173 |
| 560 | 20240405 | 092500 | 34007707000 | 397500 | 398000 | 398000 | 397500 | 2052 |
| 561 | 20240405 | 092400 | 33191578500 | 397500 | 397500 | 398000 | 397500 | 756 |
| 562 | 20240405 | 092300 | 32890989500 | 397500 | 398000 | 398500 | 397500 | 1434 |
| 563 | 20240405 | 092200 | 32320590000 | 398000 | 398500 | 398500 | 398000 | 2158 |
| 564 | 20240405 | 092100 | 31461227500 | 398500 | 398000 | 398500 | 398000 | 1134 |
| 565 | 20240405 | 092000 | 31009800500 | 398500 | 398500 | 398500 | 398000 | 786 |
| 566 | 20240405 | 091900 | 30696908500 | 398500 | 398500 | 399000 | 398500 | 1329 |
| 567 | 20240405 | 091800 | 30167240500 | 398500 | 399500 | 399500 | 398000 | 2000 |
| 568 | 20240405 | 091700 | 29370166000 | 399500 | 399000 | 399500 | 398500 | 2784 |
| 569 | 20240405 | 091600 | 28258959500 | 399000 | 398000 | 399000 | 398000 | 1096 |
| 570 | 20240405 | 091500 | 27822179500 | 398500 | 398000 | 399000 | 398000 | 2348 |
| 571 | 20240405 | 091400 | 26886591500 | 398500 | 399500 | 399500 | 398000 | 8441 |
| 572 | 20240405 | 091300 | 23518940000 | 399500 | 399000 | 400000 | 399000 | 2951 |
| 573 | 20240405 | 091200 | 22340246000 | 399500 | 399500 | 400000 | 399000 | 2033 |
| 574 | 20240405 | 091100 | 21528230000 | 399000 | 397500 | 399500 | 397500 | 4345 |
| 575 | 20240405 | 091000 | 19795782500 | 398000 | 398500 | 398500 | 397000 | 1273 |
| 576 | 20240405 | 090900 | 19289531000 | 398500 | 397000 | 398500 | 396000 | 5096 |
| 577 | 20240405 | 090800 | 17265207000 | 396500 | 396500 | 397000 | 396500 | 2046 |
| 578 | 20240405 | 090700 | 16453893500 | 396500 | 396500 | 397500 | 396500 | 2289 |
| 579 | 20240405 | 090600 | 15545533500 | 397000 | 397500 | 397500 | 396500 | 3485 |
| 580 | 20240405 | 090500 | 14162568000 | 397000 | 398000 | 398000 | 397000 | 3230 |
| 581 | 20240405 | 090400 | 12879158500 | 397500 | 399500 | 399500 | 397500 | 2585 |
| 582 | 20240405 | 090300 | 11848501500 | 399500 | 398500 | 399500 | 398000 | 4573 |
| 583 | 20240405 | 090200 | 10024309500 | 398500 | 398000 | 399000 | 397000 | 4162 |
| 584 | 20240405 | 090100 | 8367778000 | 397500 | 397000 | 398000 | 395500 | 5088 |
| 585 | 20240405 | 090000 | 6349554500 | 397000 | 396000 | 397500 | 395000 | 15818 |