36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 192100 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 1481 |
| 3 | 20240401 | 192000 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 4 | 20240401 | 191900 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 5 | 20240401 | 191800 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 6 | 20240401 | 191700 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 7 | 20240401 | 191600 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 8 | 20240401 | 191500 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 9 | 20240401 | 191400 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 10 | 20240401 | 191300 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 11 | 20240401 | 191200 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 12 | 20240401 | 191100 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 13 | 20240401 | 191000 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 14 | 20240401 | 190900 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 15 | 20240401 | 190800 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 16 | 20240401 | 190700 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 17 | 20240401 | 190600 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 18 | 20240401 | 190500 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 19 | 20240401 | 190400 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 20 | 20240401 | 190300 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 21 | 20240401 | 190200 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 22 | 20240401 | 190100 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 23 | 20240401 | 190000 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 24 | 20240401 | 185900 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 25 | 20240401 | 185800 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 26 | 20240401 | 185700 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 27 | 20240401 | 185600 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 28 | 20240401 | 185500 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 29 | 20240401 | 185400 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 30 | 20240401 | 185300 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 31 | 20240401 | 185200 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 32 | 20240401 | 185100 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 1481 |
| 33 | 20240401 | 185000 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 34 | 20240401 | 184900 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 35 | 20240401 | 184800 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 36 | 20240401 | 184700 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 37 | 20240401 | 184600 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 38 | 20240401 | 184500 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 39 | 20240401 | 184400 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 40 | 20240401 | 184300 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 41 | 20240401 | 184200 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 42 | 20240401 | 184100 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 43 | 20240401 | 184000 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 44 | 20240401 | 183900 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 45 | 20240401 | 183800 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 46 | 20240401 | 183700 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 47 | 20240401 | 183600 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 48 | 20240401 | 183500 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 49 | 20240401 | 183400 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 50 | 20240401 | 183300 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 51 | 20240401 | 183200 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 52 | 20240401 | 183100 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 53 | 20240401 | 183000 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 54 | 20240401 | 182900 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 55 | 20240401 | 182800 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 56 | 20240401 | 182700 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 57 | 20240401 | 182600 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 58 | 20240401 | 182500 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 59 | 20240401 | 182400 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 60 | 20240401 | 182300 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 61 | 20240401 | 182200 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 62 | 20240401 | 182100 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 1481 |
| 63 | 20240401 | 182000 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 64 | 20240401 | 181900 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 65 | 20240401 | 181800 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 66 | 20240401 | 181700 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 67 | 20240401 | 181600 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 68 | 20240401 | 181500 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 69 | 20240401 | 181400 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 70 | 20240401 | 181300 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 71 | 20240401 | 181200 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 72 | 20240401 | 181100 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 73 | 20240401 | 181000 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 74 | 20240401 | 180900 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 75 | 20240401 | 180800 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 76 | 20240401 | 180700 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 77 | 20240401 | 180600 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 78 | 20240401 | 180500 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 79 | 20240401 | 180400 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 80 | 20240401 | 180300 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 81 | 20240401 | 180200 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 82 | 20240401 | 180100 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 83 | 20240401 | 180000 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 84 | 20240401 | 175900 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 85 | 20240401 | 175800 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 86 | 20240401 | 175700 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 87 | 20240401 | 175600 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 88 | 20240401 | 175500 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 89 | 20240401 | 175400 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 90 | 20240401 | 175300 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 91 | 20240401 | 175200 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 92 | 20240401 | 175100 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 1481 |
| 93 | 20240401 | 175000 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 94 | 20240401 | 174900 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 95 | 20240401 | 174800 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 96 | 20240401 | 174700 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 97 | 20240401 | 174600 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 98 | 20240401 | 174500 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 99 | 20240401 | 174400 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 100 | 20240401 | 174300 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 101 | 20240401 | 174200 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 102 | 20240401 | 174100 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 103 | 20240401 | 174000 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 104 | 20240401 | 173900 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 105 | 20240401 | 173800 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 106 | 20240401 | 173700 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 107 | 20240401 | 173600 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 108 | 20240401 | 173500 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 109 | 20240401 | 173400 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 110 | 20240401 | 173300 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 111 | 20240401 | 173200 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 112 | 20240401 | 173100 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 113 | 20240401 | 173000 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 114 | 20240401 | 172900 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 115 | 20240401 | 172800 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 116 | 20240401 | 172700 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 117 | 20240401 | 172600 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 118 | 20240401 | 172500 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 119 | 20240401 | 172400 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 120 | 20240401 | 172300 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 121 | 20240401 | 172200 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 122 | 20240401 | 172100 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 1481 |
| 123 | 20240401 | 172000 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 124 | 20240401 | 171900 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 125 | 20240401 | 171800 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 126 | 20240401 | 171700 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 127 | 20240401 | 171600 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 128 | 20240401 | 171500 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 129 | 20240401 | 171400 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 130 | 20240401 | 171300 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 131 | 20240401 | 171200 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 132 | 20240401 | 171100 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 133 | 20240401 | 171000 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 134 | 20240401 | 170900 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 135 | 20240401 | 170800 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 136 | 20240401 | 170700 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 137 | 20240401 | 170600 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 138 | 20240401 | 170500 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 139 | 20240401 | 170400 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 140 | 20240401 | 170300 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 141 | 20240401 | 170200 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 142 | 20240401 | 170100 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 143 | 20240401 | 170000 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 144 | 20240401 | 165900 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 145 | 20240401 | 165800 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 146 | 20240401 | 165700 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 147 | 20240401 | 165600 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 148 | 20240401 | 165500 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 149 | 20240401 | 165400 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 150 | 20240401 | 165300 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 151 | 20240401 | 165200 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 152 | 20240401 | 165100 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 1481 |
| 153 | 20240401 | 165000 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 154 | 20240401 | 164900 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 155 | 20240401 | 164800 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 156 | 20240401 | 164700 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 157 | 20240401 | 164600 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 158 | 20240401 | 164500 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 159 | 20240401 | 164400 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 160 | 20240401 | 164300 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 161 | 20240401 | 164200 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 162 | 20240401 | 164100 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 163 | 20240401 | 164000 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 164 | 20240401 | 163900 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 165 | 20240401 | 163800 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 166 | 20240401 | 163700 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 167 | 20240401 | 163600 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 168 | 20240401 | 163500 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 169 | 20240401 | 163400 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 170 | 20240401 | 163300 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 171 | 20240401 | 163200 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 172 | 20240401 | 163100 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 173 | 20240401 | 163000 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 174 | 20240401 | 162900 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 175 | 20240401 | 162800 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 176 | 20240401 | 162700 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 177 | 20240401 | 162600 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 178 | 20240401 | 162500 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 179 | 20240401 | 162400 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 180 | 20240401 | 162300 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 181 | 20240401 | 162200 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 182 | 20240401 | 162100 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 1481 |
| 183 | 20240401 | 162000 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 184 | 20240401 | 161900 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 185 | 20240401 | 161800 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 186 | 20240401 | 161700 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 187 | 20240401 | 161600 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 188 | 20240401 | 161500 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 189 | 20240401 | 161400 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 190 | 20240401 | 161300 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 191 | 20240401 | 161200 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 192 | 20240401 | 161100 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 193 | 20240401 | 161000 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 194 | 20240401 | 160900 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 195 | 20240401 | 160800 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 196 | 20240401 | 160700 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 197 | 20240401 | 160600 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 198 | 20240401 | 160500 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 199 | 20240401 | 160400 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 200 | 20240401 | 160300 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 201 | 20240401 | 160200 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 202 | 20240401 | 160100 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 203 | 20240401 | 160000 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 204 | 20240401 | 155900 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 205 | 20240401 | 155800 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 206 | 20240401 | 155700 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 207 | 20240401 | 155600 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 208 | 20240401 | 155500 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 209 | 20240401 | 155400 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 210 | 20240401 | 155300 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 211 | 20240401 | 155200 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 212 | 20240401 | 155100 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 1481 |
| 213 | 20240401 | 155000 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 214 | 20240401 | 154900 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 215 | 20240401 | 154800 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 216 | 20240401 | 154700 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 217 | 20240401 | 154600 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 218 | 20240401 | 154500 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 219 | 20240401 | 154400 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 220 | 20240401 | 154300 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 221 | 20240401 | 154200 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 222 | 20240401 | 154100 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 223 | 20240401 | 154000 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 224 | 20240401 | 153900 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 225 | 20240401 | 153800 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 226 | 20240401 | 153700 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 227 | 20240401 | 153600 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 228 | 20240401 | 153500 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 229 | 20240401 | 153400 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 230 | 20240401 | 153300 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 231 | 20240401 | 153200 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 232 | 20240401 | 153100 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 233 | 20240401 | 153000 | 70993668500 | 405000 | 405000 | 405000 | 405000 | 1481 |
| 234 | 20240401 | 152900 | 70393863500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 235 | 20240401 | 152800 | 70393863500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 236 | 20240401 | 152700 | 70393863500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 237 | 20240401 | 152600 | 70393863500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 238 | 20240401 | 152500 | 70393863500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 239 | 20240401 | 152400 | 70393863500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 240 | 20240401 | 152300 | 70393863500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 241 | 20240401 | 152200 | 70393863500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 242 | 20240401 | 152100 | 70393863500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 243 | 20240401 | 152000 | 70393863500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 244 | 20240401 | 151900 | 70393863500 | 405000 | 405000 | 405000 | 403500 | 350 |
| 245 | 20240401 | 151800 | 70252370000 | 405000 | 404500 | 405500 | 404500 | 136 |
| 246 | 20240401 | 151700 | 70197286500 | 405000 | 405000 | 405500 | 404500 | 158 |
| 247 | 20240401 | 151600 | 70133299000 | 404500 | 405000 | 405000 | 404500 | 167 |
| 248 | 20240401 | 151500 | 70065714500 | 405000 | 404500 | 405000 | 404500 | 167 |
| 249 | 20240401 | 151400 | 69998133500 | 404000 | 405000 | 406000 | 404000 | 682 |
| 250 | 20240401 | 151300 | 69721961000 | 405500 | 405500 | 406000 | 405000 | 334 |
| 251 | 20240401 | 151200 | 69586529500 | 406000 | 406500 | 407000 | 406000 | 552 |
| 252 | 20240401 | 151100 | 69362320000 | 407000 | 407000 | 407000 | 406500 | 157 |
| 253 | 20240401 | 151000 | 69298473000 | 407000 | 407000 | 407000 | 406000 | 199 |
| 254 | 20240401 | 150900 | 69217560500 | 406500 | 407000 | 407500 | 406500 | 326 |
| 255 | 20240401 | 150800 | 69084854000 | 406500 | 406500 | 407500 | 406500 | 429 |
| 256 | 20240401 | 150700 | 68910247500 | 407000 | 407000 | 407000 | 406500 | 479 |
| 257 | 20240401 | 150600 | 68715496500 | 406500 | 408000 | 408000 | 406500 | 681 |
| 258 | 20240401 | 150500 | 68438089000 | 408000 | 407500 | 408000 | 407000 | 390 |
| 259 | 20240401 | 150400 | 68279072500 | 407500 | 407500 | 407500 | 407000 | 281 |
| 260 | 20240401 | 150300 | 68164570500 | 407500 | 407000 | 407500 | 406500 | 281 |
| 261 | 20240401 | 150200 | 68050095000 | 406500 | 407000 | 407000 | 406500 | 282 |
| 262 | 20240401 | 150100 | 67935364000 | 406500 | 407000 | 407000 | 406500 | 213 |
| 263 | 20240401 | 150000 | 67848692000 | 407000 | 407000 | 407500 | 406500 | 514 |
| 264 | 20240401 | 145900 | 67639501500 | 407000 | 407500 | 407500 | 406500 | 516 |
| 265 | 20240401 | 145800 | 67429453000 | 407500 | 407500 | 407500 | 407000 | 248 |
| 266 | 20240401 | 145700 | 67328404000 | 407500 | 407500 | 407500 | 407000 | 443 |
| 267 | 20240401 | 145600 | 67147993500 | 407500 | 407500 | 407500 | 407000 | 443 |
| 268 | 20240401 | 145500 | 66967504500 | 407000 | 407500 | 407500 | 407000 | 451 |
| 269 | 20240401 | 145400 | 66783799500 | 407000 | 408000 | 408000 | 407000 | 886 |
| 270 | 20240401 | 145300 | 66422548500 | 408000 | 408000 | 408000 | 407500 | 755 |
| 271 | 20240401 | 145200 | 66114528500 | 408000 | 408000 | 408000 | 407500 | 394 |
| 272 | 20240401 | 145100 | 65953780000 | 408000 | 408000 | 408000 | 407500 | 354 |
| 273 | 20240401 | 145000 | 65809370000 | 407500 | 408000 | 408000 | 407500 | 417 |
| 274 | 20240401 | 144900 | 65639252500 | 408000 | 407500 | 408000 | 407000 | 373 |
| 275 | 20240401 | 144800 | 65487209500 | 407500 | 407000 | 407500 | 407000 | 319 |
| 276 | 20240401 | 144700 | 65357235500 | 407500 | 407500 | 407500 | 407000 | 425 |
| 277 | 20240401 | 144600 | 65184169000 | 407500 | 407500 | 407500 | 407000 | 332 |
| 278 | 20240401 | 144500 | 65048879500 | 407500 | 407500 | 407500 | 407000 | 357 |
| 279 | 20240401 | 144400 | 64903417500 | 407500 | 407000 | 407500 | 407000 | 313 |
| 280 | 20240401 | 144300 | 64776018500 | 407000 | 406500 | 407000 | 406500 | 314 |
| 281 | 20240401 | 144200 | 64648283000 | 406500 | 406000 | 406500 | 406000 | 240 |
| 282 | 20240401 | 144100 | 64550740500 | 406000 | 406000 | 406000 | 405500 | 206 |
| 283 | 20240401 | 144000 | 64467105000 | 406000 | 406000 | 406500 | 405000 | 164 |
| 284 | 20240401 | 143900 | 64400512500 | 406000 | 405500 | 406500 | 405000 | 201 |
| 285 | 20240401 | 143800 | 64318910000 | 405500 | 406000 | 406500 | 405000 | 2735 |
| 286 | 20240401 | 143700 | 63208587000 | 405500 | 406000 | 406000 | 405500 | 138 |
| 287 | 20240401 | 143600 | 63152566500 | 406000 | 406000 | 406500 | 405500 | 114 |
| 288 | 20240401 | 143500 | 63106285000 | 406500 | 406500 | 407000 | 405000 | 1104 |
| 289 | 20240401 | 143400 | 62658314500 | 406500 | 406500 | 407000 | 406000 | 186 |
| 290 | 20240401 | 143300 | 62582699000 | 406500 | 406500 | 407000 | 406000 | 197 |
| 291 | 20240401 | 143200 | 62502623500 | 406500 | 407000 | 407500 | 406500 | 265 |
| 292 | 20240401 | 143100 | 62394849000 | 407000 | 407000 | 407000 | 406500 | 111 |
| 293 | 20240401 | 143000 | 62349672500 | 407000 | 407000 | 407500 | 406500 | 324 |
| 294 | 20240401 | 142900 | 62217911000 | 407000 | 406500 | 407000 | 406000 | 140 |
| 295 | 20240401 | 142800 | 62160980500 | 406000 | 407500 | 407500 | 406000 | 429 |
| 296 | 20240401 | 142700 | 61986474500 | 407000 | 407500 | 407500 | 407000 | 131 |
| 297 | 20240401 | 142600 | 61933108500 | 407500 | 407000 | 407500 | 406500 | 257 |
| 298 | 20240401 | 142500 | 61828506500 | 407000 | 407000 | 407000 | 406500 | 298 |
| 299 | 20240401 | 142400 | 61707229500 | 406500 | 407000 | 407000 | 406500 | 235 |
| 300 | 20240401 | 142300 | 61611601000 | 406500 | 407000 | 407000 | 406500 | 171 |
| 301 | 20240401 | 142200 | 61542013500 | 407000 | 407000 | 407000 | 406500 | 171 |
| 302 | 20240401 | 142100 | 61472417000 | 407000 | 407000 | 407000 | 407000 | 117 |
| 303 | 20240401 | 142000 | 61424798000 | 406500 | 407000 | 407500 | 406500 | 310 |
| 304 | 20240401 | 141900 | 61298710000 | 407000 | 406500 | 407000 | 406000 | 206 |
| 305 | 20240401 | 141800 | 61214882500 | 406500 | 407000 | 407500 | 406000 | 222 |
| 306 | 20240401 | 141700 | 61124525500 | 407000 | 407500 | 407500 | 406000 | 781 |
| 307 | 20240401 | 141600 | 60806829500 | 407500 | 407500 | 407500 | 407000 | 197 |
| 308 | 20240401 | 141500 | 60726553500 | 407500 | 407500 | 407500 | 407000 | 232 |
| 309 | 20240401 | 141400 | 60632014000 | 407500 | 407000 | 407500 | 407000 | 182 |
| 310 | 20240401 | 141300 | 60557894500 | 407000 | 407500 | 408000 | 407000 | 391 |
| 311 | 20240401 | 141200 | 60398625000 | 407500 | 407000 | 407500 | 407000 | 616 |
| 312 | 20240401 | 141100 | 60147619500 | 407500 | 407500 | 407500 | 407000 | 528 |
| 313 | 20240401 | 141000 | 59932468500 | 407000 | 407000 | 407500 | 406500 | 431 |
| 314 | 20240401 | 140900 | 59757052000 | 407000 | 407000 | 407000 | 407000 | 307 |
| 315 | 20240401 | 140800 | 59632103000 | 406500 | 407000 | 407000 | 406500 | 252 |
| 316 | 20240401 | 140700 | 59529576500 | 406500 | 407000 | 407000 | 406500 | 211 |
| 317 | 20240401 | 140600 | 59443712500 | 406500 | 406500 | 407000 | 406500 | 208 |
| 318 | 20240401 | 140500 | 59359094500 | 407000 | 407000 | 407000 | 406500 | 277 |
| 319 | 20240401 | 140400 | 59246388500 | 407000 | 407000 | 407000 | 406500 | 221 |
| 320 | 20240401 | 140300 | 59156448000 | 407000 | 407000 | 407000 | 406500 | 236 |
| 321 | 20240401 | 140200 | 59060397000 | 407000 | 406500 | 407000 | 406500 | 146 |
| 322 | 20240401 | 140100 | 59000987000 | 406500 | 407000 | 407000 | 406500 | 239 |
| 323 | 20240401 | 140000 | 58903740000 | 407000 | 406500 | 407000 | 406500 | 240 |
| 324 | 20240401 | 135900 | 58806107500 | 406500 | 407000 | 407000 | 406500 | 335 |
| 325 | 20240401 | 135800 | 58669886500 | 407000 | 406500 | 407000 | 406500 | 196 |
| 326 | 20240401 | 135700 | 58590140500 | 406500 | 406500 | 406500 | 406000 | 230 |
| 327 | 20240401 | 135600 | 58496649500 | 406500 | 406500 | 406500 | 406000 | 243 |
| 328 | 20240401 | 135500 | 58397881500 | 406500 | 406500 | 406500 | 406000 | 155 |
| 329 | 20240401 | 135400 | 58334875500 | 406000 | 406500 | 406500 | 406000 | 141 |
| 330 | 20240401 | 135300 | 58277568000 | 406500 | 407000 | 407000 | 406000 | 595 |
| 331 | 20240401 | 135200 | 58035746500 | 407000 | 406500 | 407000 | 406500 | 198 |
| 332 | 20240401 | 135100 | 57955184000 | 407000 | 407000 | 407000 | 406500 | 241 |
| 333 | 20240401 | 135000 | 57857144500 | 407000 | 407000 | 407000 | 406500 | 280 |
| 334 | 20240401 | 134900 | 57743261500 | 406500 | 406500 | 407000 | 406000 | 231 |
| 335 | 20240401 | 134800 | 57649290000 | 406500 | 407000 | 407000 | 406000 | 336 |
| 336 | 20240401 | 134700 | 57512699000 | 407000 | 407000 | 407000 | 406500 | 216 |
| 337 | 20240401 | 134600 | 57424807000 | 407000 | 407000 | 407000 | 406000 | 234 |
| 338 | 20240401 | 134500 | 57329642000 | 407000 | 406500 | 407000 | 406000 | 219 |
| 339 | 20240401 | 134400 | 57240538500 | 406000 | 407000 | 407000 | 406000 | 275 |
| 340 | 20240401 | 134300 | 57128717000 | 407000 | 407000 | 407000 | 406500 | 120 |
| 341 | 20240401 | 134200 | 57079884000 | 407000 | 406500 | 407000 | 406500 | 258 |
| 342 | 20240401 | 134100 | 56974973000 | 406500 | 406500 | 407000 | 406000 | 387 |
| 343 | 20240401 | 134000 | 56817672500 | 406500 | 406000 | 406500 | 406000 | 214 |
| 344 | 20240401 | 133900 | 56730686000 | 406000 | 406500 | 406500 | 406000 | 160 |
| 345 | 20240401 | 133800 | 56665652000 | 406000 | 406500 | 406500 | 405500 | 175 |
| 346 | 20240401 | 133700 | 56594545500 | 406500 | 406000 | 406500 | 405500 | 199 |
| 347 | 20240401 | 133600 | 56513736000 | 406000 | 406000 | 406000 | 405500 | 155 |
| 348 | 20240401 | 133500 | 56450819500 | 406000 | 406000 | 406000 | 405500 | 142 |
| 349 | 20240401 | 133400 | 56393178000 | 406000 | 405000 | 406000 | 405000 | 506 |
| 350 | 20240401 | 133300 | 56188174500 | 405000 | 405000 | 405000 | 404500 | 813 |
| 351 | 20240401 | 133200 | 55859007000 | 405000 | 404500 | 405000 | 404000 | 430 |
| 352 | 20240401 | 133100 | 55684935000 | 404500 | 404500 | 404500 | 404000 | 400 |
| 353 | 20240401 | 133000 | 55523143000 | 404500 | 404500 | 404500 | 404000 | 166 |
| 354 | 20240401 | 132900 | 55456025500 | 404500 | 404500 | 405000 | 404000 | 184 |
| 355 | 20240401 | 132800 | 55381600000 | 404000 | 404500 | 404500 | 403500 | 297 |
| 356 | 20240401 | 132700 | 55261527000 | 404500 | 404000 | 404500 | 403500 | 139 |
| 357 | 20240401 | 132600 | 55205339000 | 404000 | 404500 | 404500 | 403500 | 310 |
| 358 | 20240401 | 132500 | 55080091000 | 404500 | 404000 | 404500 | 403500 | 174 |
| 359 | 20240401 | 132400 | 55009764500 | 404000 | 405000 | 405000 | 403500 | 345 |
| 360 | 20240401 | 132300 | 54870268000 | 405000 | 405000 | 405000 | 404500 | 129 |
| 361 | 20240401 | 132200 | 54818041000 | 405000 | 405000 | 405000 | 404500 | 145 |
| 362 | 20240401 | 132100 | 54759329000 | 404500 | 404500 | 405000 | 404500 | 108 |
| 363 | 20240401 | 132000 | 54715604000 | 404500 | 404500 | 404500 | 404000 | 156 |
| 364 | 20240401 | 131900 | 54652502500 | 404500 | 404500 | 404500 | 404000 | 108 |
| 365 | 20240401 | 131800 | 54608819000 | 404500 | 404500 | 404500 | 404000 | 151 |
| 366 | 20240401 | 131700 | 54547745500 | 404500 | 404500 | 404500 | 404000 | 136 |
| 367 | 20240401 | 131600 | 54492738500 | 404000 | 405000 | 405000 | 403500 | 259 |
| 368 | 20240401 | 131500 | 54388081500 | 405000 | 405000 | 405000 | 404000 | 146 |
| 369 | 20240401 | 131400 | 54328966000 | 405000 | 404500 | 405000 | 404000 | 200 |
| 370 | 20240401 | 131300 | 54248111000 | 404500 | 405000 | 405000 | 404000 | 105 |
| 371 | 20240401 | 131200 | 54205614500 | 405000 | 405000 | 405000 | 404000 | 173 |
| 372 | 20240401 | 131100 | 54135607000 | 405000 | 404000 | 405000 | 404000 | 144 |
| 373 | 20240401 | 131000 | 54077342500 | 404000 | 404500 | 405000 | 404000 | 141 |
| 374 | 20240401 | 130900 | 54020315000 | 404500 | 404000 | 405000 | 403000 | 225 |
| 375 | 20240401 | 130800 | 53929335000 | 403000 | 404500 | 405000 | 403000 | 1410 |
| 376 | 20240401 | 130700 | 53360118500 | 404500 | 405500 | 405500 | 404500 | 207 |
| 377 | 20240401 | 130600 | 53276275000 | 405500 | 405500 | 405500 | 405000 | 193 |
| 378 | 20240401 | 130500 | 53198038000 | 405500 | 406000 | 406000 | 404500 | 613 |
| 379 | 20240401 | 130400 | 52949713000 | 405500 | 406000 | 406500 | 405500 | 208 |
| 380 | 20240401 | 130300 | 52865306000 | 406000 | 407000 | 407000 | 406000 | 455 |
| 381 | 20240401 | 130200 | 52680304000 | 407000 | 407000 | 407000 | 406500 | 121 |
| 382 | 20240401 | 130100 | 52631057500 | 407000 | 407000 | 407000 | 406500 | 284 |
| 383 | 20240401 | 130000 | 52515490000 | 406500 | 407000 | 407000 | 406500 | 88 |
| 384 | 20240401 | 125900 | 52479678000 | 407000 | 406500 | 407000 | 406500 | 133 |
| 385 | 20240401 | 125800 | 52425560000 | 406500 | 407000 | 407000 | 406500 | 153 |
| 386 | 20240401 | 125700 | 52363337000 | 406500 | 406500 | 407000 | 406000 | 159 |
| 387 | 20240401 | 125600 | 52298663500 | 406500 | 406000 | 407000 | 406000 | 145 |
| 388 | 20240401 | 125500 | 52239753000 | 406000 | 406500 | 406500 | 405500 | 299 |
| 389 | 20240401 | 125400 | 52118289500 | 406500 | 406500 | 406500 | 406000 | 92 |
| 390 | 20240401 | 125300 | 52080900500 | 406500 | 406500 | 406500 | 406000 | 130 |
| 391 | 20240401 | 125200 | 52028070000 | 406500 | 406500 | 407000 | 406000 | 80 |
| 392 | 20240401 | 125100 | 51995555500 | 406500 | 407000 | 407000 | 405500 | 201 |
| 393 | 20240401 | 125000 | 51913911000 | 407000 | 406000 | 407000 | 406000 | 243 |
| 394 | 20240401 | 124900 | 51815180500 | 406000 | 406000 | 406000 | 405500 | 127 |
| 395 | 20240401 | 124800 | 51763626000 | 405500 | 406000 | 406000 | 405000 | 182 |
| 396 | 20240401 | 124700 | 51689764000 | 405500 | 406000 | 406000 | 405000 | 191 |
| 397 | 20240401 | 124600 | 51612292500 | 406000 | 405000 | 406000 | 405000 | 137 |
| 398 | 20240401 | 124500 | 51556729500 | 405500 | 407000 | 407000 | 405500 | 381 |
| 399 | 20240401 | 124400 | 51402116000 | 406500 | 407000 | 407500 | 406000 | 268 |
| 400 | 20240401 | 124300 | 51293057000 | 407000 | 406500 | 407000 | 406000 | 167 |
| 401 | 20240401 | 124200 | 51225152000 | 406500 | 407000 | 407500 | 406000 | 555 |
| 402 | 20240401 | 124100 | 50999208500 | 407000 | 406500 | 407000 | 406000 | 169 |
| 403 | 20240401 | 124000 | 50930503000 | 406500 | 406500 | 406500 | 406000 | 286 |
| 404 | 20240401 | 123900 | 50814281000 | 406500 | 406000 | 406500 | 405500 | 130 |
| 405 | 20240401 | 123800 | 50761476500 | 406000 | 406000 | 406000 | 405500 | 193 |
| 406 | 20240401 | 123700 | 50683130500 | 406000 | 406500 | 406500 | 405500 | 261 |
| 407 | 20240401 | 123600 | 50577165500 | 406500 | 406000 | 406500 | 405500 | 105 |
| 408 | 20240401 | 123500 | 50534523500 | 406000 | 406500 | 406500 | 406000 | 656 |
| 409 | 20240401 | 123400 | 50267911000 | 407000 | 407000 | 407500 | 406500 | 832 |
| 410 | 20240401 | 123300 | 49929402500 | 407000 | 407000 | 407000 | 406500 | 233 |
| 411 | 20240401 | 123200 | 49834579000 | 407000 | 407000 | 407000 | 406500 | 279 |
| 412 | 20240401 | 123100 | 49721027000 | 407000 | 407000 | 407000 | 406500 | 540 |
| 413 | 20240401 | 123000 | 49501250000 | 407000 | 407000 | 407000 | 406500 | 192 |
| 414 | 20240401 | 122900 | 49423111000 | 407000 | 406500 | 407000 | 406500 | 165 |
| 415 | 20240401 | 122800 | 49355981500 | 406500 | 407000 | 407000 | 406500 | 314 |
| 416 | 20240401 | 122700 | 49228303500 | 407000 | 407000 | 407000 | 406500 | 259 |
| 417 | 20240401 | 122600 | 49122969000 | 407000 | 406000 | 407000 | 406000 | 1007 |
| 418 | 20240401 | 122500 | 48713629000 | 406500 | 404500 | 406500 | 404500 | 10181 |
| 419 | 20240401 | 122400 | 44587109500 | 404500 | 404500 | 404500 | 404000 | 160 |
| 420 | 20240401 | 122300 | 44522390500 | 404500 | 404500 | 404500 | 404000 | 114 |
| 421 | 20240401 | 122200 | 44476287500 | 404000 | 404500 | 404500 | 404000 | 87 |
| 422 | 20240401 | 122100 | 44441105000 | 404500 | 404500 | 404500 | 404000 | 140 |
| 423 | 20240401 | 122000 | 44384482000 | 404500 | 404000 | 404500 | 403500 | 556 |
| 424 | 20240401 | 121900 | 44159825500 | 404000 | 404000 | 404000 | 403500 | 140 |
| 425 | 20240401 | 121800 | 44103278000 | 404000 | 403500 | 404000 | 403500 | 104 |
| 426 | 20240401 | 121700 | 44061268000 | 403500 | 404000 | 404000 | 403500 | 100 |
| 427 | 20240401 | 121600 | 44020873500 | 404000 | 404000 | 404000 | 403500 | 120 |
| 428 | 20240401 | 121500 | 43972403500 | 404000 | 404000 | 404000 | 403500 | 224 |
| 429 | 20240401 | 121400 | 43881962000 | 403500 | 404000 | 404000 | 403500 | 170 |
| 430 | 20240401 | 121300 | 43813342500 | 404000 | 404000 | 404000 | 403500 | 131 |
| 431 | 20240401 | 121200 | 43760425000 | 403500 | 404000 | 404000 | 403500 | 91 |
| 432 | 20240401 | 121100 | 43723666000 | 404000 | 404000 | 404000 | 403500 | 87 |
| 433 | 20240401 | 121000 | 43688519000 | 404000 | 404000 | 404000 | 403000 | 545 |
| 434 | 20240401 | 120900 | 43468518500 | 404500 | 404000 | 404500 | 403500 | 616 |
| 435 | 20240401 | 120800 | 43219654000 | 403500 | 404000 | 404000 | 403500 | 337 |
| 436 | 20240401 | 120700 | 43083606500 | 404000 | 404000 | 404000 | 403500 | 118 |
| 437 | 20240401 | 120600 | 43035943500 | 404000 | 404000 | 404000 | 403500 | 74 |
| 438 | 20240401 | 120500 | 43006059500 | 403500 | 404000 | 404000 | 403500 | 175 |
| 439 | 20240401 | 120400 | 42935378500 | 404000 | 404000 | 404000 | 403500 | 122 |
| 440 | 20240401 | 120300 | 42886107500 | 403500 | 404000 | 404000 | 403500 | 124 |
| 441 | 20240401 | 120200 | 42836028000 | 404000 | 404000 | 404500 | 403500 | 253 |
| 442 | 20240401 | 120100 | 42733793500 | 404000 | 404500 | 404500 | 404000 | 398 |
| 443 | 20240401 | 120000 | 42572974000 | 404500 | 404500 | 404500 | 404000 | 125 |
| 444 | 20240401 | 115900 | 42522418500 | 404500 | 405000 | 405000 | 404500 | 1051 |
| 445 | 20240401 | 115800 | 42097222500 | 405000 | 405000 | 405000 | 404500 | 55 |
| 446 | 20240401 | 115700 | 42074951500 | 405000 | 404500 | 405000 | 404500 | 148 |
| 447 | 20240401 | 115600 | 42015020500 | 405000 | 405000 | 405000 | 404500 | 152 |
| 448 | 20240401 | 115500 | 41953475500 | 405000 | 405000 | 405000 | 404500 | 115 |
| 449 | 20240401 | 115400 | 41906908500 | 405000 | 405000 | 405000 | 404500 | 85 |
| 450 | 20240401 | 115300 | 41872486000 | 405000 | 404500 | 405000 | 404500 | 404 |
| 451 | 20240401 | 115200 | 41709047500 | 404500 | 404500 | 404500 | 404000 | 151 |
| 452 | 20240401 | 115100 | 41647985500 | 404500 | 404500 | 404500 | 404000 | 197 |
| 453 | 20240401 | 115000 | 41568309000 | 404500 | 405000 | 405000 | 404000 | 732 |
| 454 | 20240401 | 114900 | 41272216500 | 405000 | 405000 | 405000 | 404500 | 210 |
| 455 | 20240401 | 114800 | 41187174000 | 405000 | 404500 | 405000 | 404500 | 130 |
| 456 | 20240401 | 114700 | 41134560000 | 405000 | 405000 | 405000 | 404500 | 110 |
| 457 | 20240401 | 114600 | 41090015000 | 405000 | 404500 | 405000 | 404500 | 994 |
| 458 | 20240401 | 114500 | 40687796000 | 404500 | 404500 | 404500 | 404000 | 450 |
| 459 | 20240401 | 114400 | 40505795500 | 404000 | 404000 | 404500 | 404000 | 172 |
| 460 | 20240401 | 114300 | 40436250500 | 404500 | 404500 | 404500 | 404000 | 192 |
| 461 | 20240401 | 114200 | 40358631500 | 404500 | 404500 | 404500 | 404000 | 131 |
| 462 | 20240401 | 114100 | 40305654000 | 404000 | 404500 | 404500 | 404000 | 207 |
| 463 | 20240401 | 114000 | 40221999000 | 404500 | 404500 | 404500 | 404000 | 137 |
| 464 | 20240401 | 113900 | 40166598000 | 404500 | 404500 | 404500 | 404000 | 159 |
| 465 | 20240401 | 113800 | 40102306000 | 404500 | 404000 | 404500 | 403500 | 176 |
| 466 | 20240401 | 113700 | 40031182500 | 404000 | 404000 | 404000 | 403500 | 209 |
| 467 | 20240401 | 113600 | 39946747500 | 404000 | 404000 | 404000 | 403500 | 227 |
| 468 | 20240401 | 113500 | 39855046000 | 404000 | 404500 | 404500 | 403500 | 261 |
| 469 | 20240401 | 113400 | 39749588000 | 404000 | 404500 | 404500 | 404000 | 295 |
| 470 | 20240401 | 113300 | 39630325000 | 404000 | 404000 | 404500 | 404000 | 138 |
| 471 | 20240401 | 113200 | 39574511000 | 404000 | 404500 | 404500 | 404000 | 226 |
| 472 | 20240401 | 113100 | 39483102500 | 404500 | 404000 | 404500 | 403500 | 145 |
| 473 | 20240401 | 113000 | 39424517000 | 404000 | 404500 | 404500 | 404000 | 395 |
| 474 | 20240401 | 112900 | 39264830500 | 404000 | 404500 | 404500 | 404000 | 270 |
| 475 | 20240401 | 112800 | 39155669000 | 404500 | 404000 | 404500 | 403500 | 190 |
| 476 | 20240401 | 112700 | 39078851000 | 404000 | 404000 | 404000 | 404000 | 194 |
| 477 | 20240401 | 112600 | 39000475000 | 404000 | 404000 | 404000 | 403500 | 264 |
| 478 | 20240401 | 112500 | 38893825500 | 404000 | 404000 | 404000 | 403500 | 125 |
| 479 | 20240401 | 112400 | 38843328500 | 404000 | 404000 | 404000 | 403500 | 193 |
| 480 | 20240401 | 112300 | 38765361000 | 404000 | 404000 | 404000 | 403500 | 266 |
| 481 | 20240401 | 112200 | 38657914000 | 404000 | 405000 | 405000 | 403500 | 991 |
| 482 | 20240401 | 112100 | 38257255000 | 404500 | 404500 | 405000 | 404000 | 609 |
| 483 | 20240401 | 112000 | 38010857500 | 404500 | 404000 | 404500 | 404000 | 456 |
| 484 | 20240401 | 111900 | 37826412500 | 404500 | 403000 | 404500 | 403000 | 4505 |
| 485 | 20240401 | 111800 | 36007489000 | 403000 | 403000 | 403000 | 402500 | 205 |
| 486 | 20240401 | 111700 | 35924880500 | 403000 | 403000 | 403000 | 402500 | 139 |
| 487 | 20240401 | 111600 | 35868877000 | 403000 | 402500 | 403000 | 402500 | 832 |
| 488 | 20240401 | 111500 | 35533962500 | 402500 | 402500 | 402500 | 402000 | 166 |
| 489 | 20240401 | 111400 | 35467151000 | 402500 | 402000 | 402500 | 402000 | 121 |
| 490 | 20240401 | 111300 | 35418461000 | 402500 | 402000 | 402500 | 402000 | 109 |
| 491 | 20240401 | 111200 | 35374617500 | 402000 | 401500 | 402000 | 401500 | 62 |
| 492 | 20240401 | 111100 | 35349696000 | 402000 | 402000 | 402500 | 402000 | 125 |
| 493 | 20240401 | 111000 | 35299433000 | 402000 | 402000 | 402500 | 401500 | 359 |
| 494 | 20240401 | 110900 | 35155136500 | 402000 | 402000 | 402500 | 402000 | 190 |
| 495 | 20240401 | 110800 | 35078729000 | 402000 | 402500 | 402500 | 401500 | 143 |
| 496 | 20240401 | 110700 | 35021222000 | 402000 | 402000 | 402000 | 401500 | 264 |
| 497 | 20240401 | 110600 | 34915106000 | 402000 | 401000 | 402000 | 401000 | 381 |
| 498 | 20240401 | 110500 | 34762209500 | 401000 | 400000 | 401000 | 399500 | 327 |
| 499 | 20240401 | 110400 | 34631352500 | 400000 | 400500 | 400500 | 400000 | 616 |
| 500 | 20240401 | 110300 | 34384928500 | 400500 | 400500 | 400500 | 400000 | 154 |
| 501 | 20240401 | 110200 | 34323270500 | 400500 | 401000 | 401000 | 400000 | 272 |
| 502 | 20240401 | 110100 | 34214348500 | 401000 | 401000 | 401000 | 400500 | 138 |
| 503 | 20240401 | 110000 | 34159047500 | 401000 | 401500 | 401500 | 400500 | 209 |
| 504 | 20240401 | 105900 | 34075226000 | 401000 | 402000 | 402000 | 401000 | 198 |
| 505 | 20240401 | 105800 | 33995735500 | 401500 | 402000 | 402500 | 401500 | 342 |
| 506 | 20240401 | 105700 | 33858253500 | 402500 | 402500 | 402500 | 402000 | 174 |
| 507 | 20240401 | 105600 | 33788252500 | 402500 | 402500 | 402500 | 402000 | 237 |
| 508 | 20240401 | 105500 | 33692863000 | 402500 | 402000 | 402500 | 401500 | 432 |
| 509 | 20240401 | 105400 | 33519163000 | 402000 | 402000 | 402000 | 401500 | 105 |
| 510 | 20240401 | 105300 | 33476965500 | 402000 | 402000 | 402000 | 401500 | 190 |
| 511 | 20240401 | 105200 | 33400598000 | 402000 | 401500 | 402000 | 401500 | 135 |
| 512 | 20240401 | 105100 | 33346364500 | 401500 | 402000 | 402000 | 401500 | 176 |
| 513 | 20240401 | 105000 | 33275682500 | 402000 | 402000 | 402000 | 401500 | 504 |
| 514 | 20240401 | 104900 | 33073075000 | 402000 | 402000 | 402000 | 401500 | 120 |
| 515 | 20240401 | 104800 | 33024847000 | 401500 | 402000 | 402000 | 401000 | 272 |
| 516 | 20240401 | 104700 | 32915638500 | 401500 | 402000 | 402000 | 401500 | 275 |
| 517 | 20240401 | 104600 | 32805164500 | 402000 | 401500 | 402000 | 401000 | 816 |
| 518 | 20240401 | 104500 | 32477540500 | 401000 | 401500 | 401500 | 401000 | 239 |
| 519 | 20240401 | 104400 | 32381645000 | 401500 | 400500 | 401500 | 400500 | 937 |
| 520 | 20240401 | 104300 | 32005912500 | 401000 | 400500 | 401000 | 400500 | 310 |
| 521 | 20240401 | 104200 | 31881678000 | 400500 | 401000 | 401000 | 400500 | 237 |
| 522 | 20240401 | 104100 | 31786677500 | 401000 | 400500 | 401000 | 400500 | 145 |
| 523 | 20240401 | 104000 | 31728562000 | 401000 | 400500 | 401000 | 400500 | 163 |
| 524 | 20240401 | 103900 | 31663244000 | 401000 | 401500 | 401500 | 400500 | 478 |
| 525 | 20240401 | 103800 | 31471569000 | 401500 | 401500 | 401500 | 401000 | 120 |
| 526 | 20240401 | 103700 | 31423396000 | 401500 | 399500 | 401500 | 399500 | 485 |
| 527 | 20240401 | 103600 | 31229223500 | 400000 | 400500 | 400500 | 399000 | 1458 |
| 528 | 20240401 | 103500 | 30646214500 | 400000 | 401500 | 401500 | 400000 | 481 |
| 529 | 20240401 | 103400 | 30453474000 | 401500 | 402500 | 402500 | 401000 | 535 |
| 530 | 20240401 | 103300 | 30238569000 | 402500 | 402500 | 402500 | 402000 | 211 |
| 531 | 20240401 | 103200 | 30153653500 | 402500 | 403000 | 403000 | 402000 | 290 |
| 532 | 20240401 | 103100 | 30036914500 | 403000 | 402500 | 403000 | 402500 | 302 |
| 533 | 20240401 | 103000 | 29915213000 | 402500 | 403000 | 403000 | 402500 | 231 |
| 534 | 20240401 | 102900 | 29822149000 | 403000 | 402500 | 403000 | 402500 | 341 |
| 535 | 20240401 | 102800 | 29684794500 | 402500 | 402000 | 402500 | 402000 | 352 |
| 536 | 20240401 | 102700 | 29543116000 | 402500 | 402500 | 402500 | 402000 | 305 |
| 537 | 20240401 | 102600 | 29420388500 | 402500 | 402500 | 403000 | 402000 | 657 |
| 538 | 20240401 | 102500 | 29156067000 | 402500 | 402500 | 403000 | 402000 | 439 |
| 539 | 20240401 | 102400 | 28979360500 | 402500 | 401500 | 403000 | 401500 | 972 |
| 540 | 20240401 | 102300 | 28588372500 | 401500 | 401500 | 402000 | 401500 | 532 |
| 541 | 20240401 | 102200 | 28374643000 | 402000 | 401000 | 402000 | 400500 | 406 |
| 542 | 20240401 | 102100 | 28211648000 | 401000 | 401000 | 401500 | 400500 | 366 |
| 543 | 20240401 | 102000 | 28064895500 | 401000 | 401000 | 401000 | 400500 | 163 |
| 544 | 20240401 | 101900 | 27999556500 | 401000 | 401000 | 401000 | 400500 | 276 |
| 545 | 20240401 | 101800 | 27888962000 | 401000 | 401000 | 401000 | 400500 | 327 |
| 546 | 20240401 | 101700 | 27757930500 | 401000 | 400000 | 401000 | 400000 | 788 |
| 547 | 20240401 | 101600 | 27442356000 | 400500 | 401000 | 401500 | 400000 | 614 |
| 548 | 20240401 | 101500 | 27196411000 | 401500 | 402000 | 402500 | 401500 | 379 |
| 549 | 20240401 | 101400 | 27044032000 | 402000 | 402500 | 402500 | 401500 | 445 |
| 550 | 20240401 | 101300 | 26865030500 | 402000 | 402000 | 403500 | 402000 | 1407 |
| 551 | 20240401 | 101200 | 26298677500 | 402500 | 403000 | 403000 | 402000 | 449 |
| 552 | 20240401 | 101100 | 26117943000 | 402500 | 403500 | 404000 | 401500 | 1913 |
| 553 | 20240401 | 101000 | 25346402500 | 403500 | 403500 | 403500 | 402500 | 1226 |
| 554 | 20240401 | 100900 | 24852013500 | 403500 | 402000 | 403500 | 401500 | 2329 |
| 555 | 20240401 | 100800 | 23913724000 | 402000 | 402000 | 403000 | 401500 | 1639 |
| 556 | 20240401 | 100700 | 23254626000 | 401500 | 401500 | 402000 | 399500 | 1553 |
| 557 | 20240401 | 100600 | 22631119500 | 401500 | 400000 | 401500 | 399500 | 927 |
| 558 | 20240401 | 100500 | 22259674000 | 400000 | 397500 | 400000 | 397500 | 6401 |
| 559 | 20240401 | 100400 | 19701827500 | 398000 | 396500 | 398000 | 396500 | 628 |
| 560 | 20240401 | 100300 | 19452366500 | 396000 | 398000 | 398500 | 395500 | 716 |
| 561 | 20240401 | 100200 | 19168126500 | 398000 | 398000 | 398500 | 397500 | 534 |
| 562 | 20240401 | 100100 | 18955510000 | 398500 | 398500 | 398500 | 398000 | 389 |
| 563 | 20240401 | 100000 | 18800519000 | 398500 | 398500 | 398500 | 397500 | 624 |
| 564 | 20240401 | 095900 | 18552083000 | 398500 | 397500 | 398500 | 397000 | 1109 |
| 565 | 20240401 | 095800 | 18110787000 | 397500 | 396500 | 397500 | 395500 | 584 |
| 566 | 20240401 | 095700 | 17879179000 | 396500 | 397000 | 397000 | 396000 | 555 |
| 567 | 20240401 | 095600 | 17659103000 | 397000 | 397000 | 397500 | 396500 | 569 |
| 568 | 20240401 | 095500 | 17433084000 | 397000 | 396000 | 397000 | 395500 | 550 |
| 569 | 20240401 | 095400 | 17215091500 | 395000 | 396000 | 396000 | 395000 | 387 |
| 570 | 20240401 | 095300 | 17062042500 | 396000 | 397000 | 397000 | 396000 | 704 |
| 571 | 20240401 | 095200 | 16783084000 | 397000 | 397000 | 397500 | 396500 | 434 |
| 572 | 20240401 | 095100 | 16610787000 | 397000 | 398000 | 398500 | 396000 | 1071 |
| 573 | 20240401 | 095000 | 16185272000 | 398000 | 398500 | 399000 | 398000 | 1353 |
| 574 | 20240401 | 094900 | 15646111500 | 398500 | 398000 | 399000 | 397500 | 1113 |
| 575 | 20240401 | 094800 | 15202719000 | 397500 | 396500 | 398000 | 396000 | 3337 |
| 576 | 20240401 | 094700 | 13877704000 | 396500 | 395500 | 396500 | 395500 | 712 |
| 577 | 20240401 | 094600 | 13595720000 | 395500 | 395500 | 396000 | 395000 | 559 |
| 578 | 20240401 | 094500 | 13374643000 | 395000 | 395000 | 395500 | 394500 | 1347 |
| 579 | 20240401 | 094400 | 12842528000 | 395000 | 395000 | 395000 | 394500 | 459 |
| 580 | 20240401 | 094300 | 12661358500 | 394500 | 395000 | 395000 | 394000 | 399 |
| 581 | 20240401 | 094200 | 12503927500 | 395000 | 394000 | 395000 | 394000 | 862 |
| 582 | 20240401 | 094100 | 12163819000 | 394500 | 394000 | 394500 | 394000 | 1485 |
| 583 | 20240401 | 094000 | 11578551000 | 394000 | 394000 | 394000 | 393000 | 304 |
| 584 | 20240401 | 093900 | 11458880000 | 393500 | 393500 | 394000 | 393000 | 668 |
| 585 | 20240401 | 093800 | 11196022500 | 393500 | 393000 | 393500 | 393000 | 757 |
| 586 | 20240401 | 093700 | 10898409500 | 393000 | 392000 | 393000 | 392000 | 501 |
| 587 | 20240401 | 093600 | 10701850500 | 392000 | 392000 | 392000 | 391500 | 275 |
| 588 | 20240401 | 093500 | 10594115000 | 392000 | 391500 | 392000 | 391000 | 149 |
| 589 | 20240401 | 093400 | 10535740500 | 391000 | 392500 | 393000 | 391000 | 488 |
| 590 | 20240401 | 093300 | 10344392000 | 392000 | 392500 | 393000 | 390500 | 1030 |
| 591 | 20240401 | 093200 | 9940608000 | 393000 | 392000 | 393000 | 391500 | 343 |
| 592 | 20240401 | 093100 | 9806054000 | 392000 | 392000 | 392000 | 391500 | 78 |
| 593 | 20240401 | 093000 | 9775481000 | 391500 | 390500 | 392000 | 390000 | 799 |
| 594 | 20240401 | 092900 | 9463016000 | 390500 | 390500 | 391500 | 390000 | 1003 |
| 595 | 20240401 | 092800 | 9071223000 | 390500 | 391000 | 391000 | 389500 | 579 |
| 596 | 20240401 | 092700 | 8845246000 | 391000 | 390500 | 391500 | 390000 | 401 |
| 597 | 20240401 | 092600 | 8688522000 | 391000 | 391000 | 391500 | 390500 | 367 |
| 598 | 20240401 | 092500 | 8545037500 | 391000 | 390500 | 391000 | 390000 | 169 |
| 599 | 20240401 | 092400 | 8479021500 | 390500 | 390000 | 391000 | 389500 | 543 |
| 600 | 20240401 | 092300 | 8267092000 | 390000 | 390500 | 390500 | 390000 | 267 |
| 601 | 20240401 | 092200 | 8162940500 | 390000 | 390500 | 391500 | 390000 | 137 |
| 602 | 20240401 | 092100 | 8109409000 | 391000 | 391000 | 391500 | 390500 | 236 |
| 603 | 20240401 | 092000 | 8017092000 | 391000 | 389500 | 391000 | 389000 | 415 |
| 604 | 20240401 | 091900 | 7855215000 | 389500 | 389500 | 390000 | 389000 | 231 |
| 605 | 20240401 | 091800 | 7765245500 | 390000 | 389500 | 390000 | 389500 | 126 |
| 606 | 20240401 | 091700 | 7716137500 | 390000 | 392500 | 393000 | 389500 | 861 |
| 607 | 20240401 | 091600 | 7379457500 | 393000 | 394000 | 394500 | 392000 | 2833 |
| 608 | 20240401 | 091500 | 6264572000 | 393500 | 392000 | 394000 | 392000 | 2899 |
| 609 | 20240401 | 091400 | 5124591000 | 392000 | 392000 | 392500 | 391000 | 407 |
| 610 | 20240401 | 091300 | 4965104000 | 391500 | 391500 | 393000 | 391000 | 1436 |
| 611 | 20240401 | 091200 | 4402253000 | 391000 | 391000 | 391500 | 390500 | 669 |
| 612 | 20240401 | 091100 | 4140665000 | 391000 | 390000 | 391000 | 389500 | 812 |
| 613 | 20240401 | 091000 | 3823923000 | 389500 | 387000 | 390000 | 387000 | 1443 |
| 614 | 20240401 | 090900 | 3263250500 | 387500 | 388000 | 388000 | 387000 | 278 |
| 615 | 20240401 | 090800 | 3155534000 | 387500 | 387500 | 388500 | 386500 | 628 |
| 616 | 20240401 | 090700 | 2912269500 | 387500 | 386000 | 387500 | 385500 | 515 |
| 617 | 20240401 | 090600 | 2713306000 | 386500 | 387000 | 387000 | 386000 | 180 |
| 618 | 20240401 | 090500 | 2643716500 | 387000 | 387500 | 387500 | 387000 | 307 |
| 619 | 20240401 | 090400 | 2524898500 | 387500 | 387500 | 388000 | 387000 | 167 |
| 620 | 20240401 | 090300 | 2460180500 | 388500 | 388500 | 389000 | 387000 | 506 |
| 621 | 20240401 | 090200 | 2263856500 | 388500 | 388000 | 388500 | 385000 | 868 |
| 622 | 20240401 | 090100 | 1927610500 | 388000 | 388500 | 391000 | 388000 | 486 |
| 623 | 20240401 | 090000 | 1738419500 | 391000 | 388000 | 392000 | 385000 | 4464 |