36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 191300 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 6273 |
| 3 | 20240401 | 191200 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 4 | 20240401 | 191100 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 5 | 20240401 | 191000 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 6 | 20240401 | 190900 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 7 | 20240401 | 190800 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 8 | 20240401 | 190700 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 9 | 20240401 | 190600 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 10 | 20240401 | 190500 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 11 | 20240401 | 190400 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 12 | 20240401 | 190300 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 13 | 20240401 | 190200 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 14 | 20240401 | 190100 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 15 | 20240401 | 190000 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 16 | 20240401 | 185900 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 17 | 20240401 | 185800 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 18 | 20240401 | 185700 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 19 | 20240401 | 185600 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 20 | 20240401 | 185500 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 21 | 20240401 | 185400 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 22 | 20240401 | 185300 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 23 | 20240401 | 185200 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 24 | 20240401 | 185100 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 25 | 20240401 | 185000 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 26 | 20240401 | 184900 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 27 | 20240401 | 184800 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 28 | 20240401 | 184700 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 29 | 20240401 | 184600 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 30 | 20240401 | 184500 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 31 | 20240401 | 184400 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 32 | 20240401 | 184300 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 6273 |
| 33 | 20240401 | 184200 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 34 | 20240401 | 184100 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 35 | 20240401 | 184000 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 36 | 20240401 | 183900 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 37 | 20240401 | 183800 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 38 | 20240401 | 183700 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 39 | 20240401 | 183600 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 40 | 20240401 | 183500 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 41 | 20240401 | 183400 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 42 | 20240401 | 183300 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 43 | 20240401 | 183200 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 44 | 20240401 | 183100 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 45 | 20240401 | 183000 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 46 | 20240401 | 182900 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 47 | 20240401 | 182800 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 48 | 20240401 | 182700 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 49 | 20240401 | 182600 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 50 | 20240401 | 182500 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 51 | 20240401 | 182400 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 52 | 20240401 | 182300 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 53 | 20240401 | 182200 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 54 | 20240401 | 182100 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 55 | 20240401 | 182000 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 56 | 20240401 | 181900 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 57 | 20240401 | 181800 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 58 | 20240401 | 181700 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 59 | 20240401 | 181600 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 60 | 20240401 | 181500 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 61 | 20240401 | 181400 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 62 | 20240401 | 181300 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 6273 |
| 63 | 20240401 | 181200 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 64 | 20240401 | 181100 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 65 | 20240401 | 181000 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 66 | 20240401 | 180900 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 67 | 20240401 | 180800 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 68 | 20240401 | 180700 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 69 | 20240401 | 180600 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 70 | 20240401 | 180500 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 71 | 20240401 | 180400 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 72 | 20240401 | 180300 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 73 | 20240401 | 180200 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 74 | 20240401 | 180100 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 75 | 20240401 | 180000 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 76 | 20240401 | 175900 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 77 | 20240401 | 175800 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 78 | 20240401 | 175700 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 79 | 20240401 | 175600 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 80 | 20240401 | 175500 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 81 | 20240401 | 175400 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 82 | 20240401 | 175300 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 83 | 20240401 | 175200 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 84 | 20240401 | 175100 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 85 | 20240401 | 175000 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 86 | 20240401 | 174900 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 87 | 20240401 | 174800 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 88 | 20240401 | 174700 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 89 | 20240401 | 174600 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 90 | 20240401 | 174500 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 91 | 20240401 | 174400 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 92 | 20240401 | 174300 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 6273 |
| 93 | 20240401 | 174200 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 94 | 20240401 | 174100 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 95 | 20240401 | 174000 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 96 | 20240401 | 173900 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 97 | 20240401 | 173800 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 98 | 20240401 | 173700 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 99 | 20240401 | 173600 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 100 | 20240401 | 173500 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 101 | 20240401 | 173400 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 102 | 20240401 | 173300 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 103 | 20240401 | 173200 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 104 | 20240401 | 173100 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 105 | 20240401 | 173000 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 106 | 20240401 | 172900 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 107 | 20240401 | 172800 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 108 | 20240401 | 172700 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 109 | 20240401 | 172600 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 110 | 20240401 | 172500 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 111 | 20240401 | 172400 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 112 | 20240401 | 172300 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 113 | 20240401 | 172200 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 114 | 20240401 | 172100 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 115 | 20240401 | 172000 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 116 | 20240401 | 171900 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 117 | 20240401 | 171800 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 118 | 20240401 | 171700 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 119 | 20240401 | 171600 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 120 | 20240401 | 171500 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 121 | 20240401 | 171400 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 122 | 20240401 | 171300 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 6273 |
| 123 | 20240401 | 171200 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 124 | 20240401 | 171100 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 125 | 20240401 | 171000 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 126 | 20240401 | 170900 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 127 | 20240401 | 170800 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 128 | 20240401 | 170700 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 129 | 20240401 | 170600 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 130 | 20240401 | 170500 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 131 | 20240401 | 170400 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 132 | 20240401 | 170300 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 133 | 20240401 | 170200 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 134 | 20240401 | 170100 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 135 | 20240401 | 170000 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 136 | 20240401 | 165900 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 137 | 20240401 | 165800 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 138 | 20240401 | 165700 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 139 | 20240401 | 165600 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 140 | 20240401 | 165500 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 141 | 20240401 | 165400 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 142 | 20240401 | 165300 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 143 | 20240401 | 165200 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 144 | 20240401 | 165100 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 145 | 20240401 | 165000 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 146 | 20240401 | 164900 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 147 | 20240401 | 164800 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 148 | 20240401 | 164700 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 149 | 20240401 | 164600 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 150 | 20240401 | 164500 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 151 | 20240401 | 164400 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 152 | 20240401 | 164300 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 6273 |
| 153 | 20240401 | 164200 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 154 | 20240401 | 164100 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 155 | 20240401 | 164000 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 156 | 20240401 | 163900 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 157 | 20240401 | 163800 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 158 | 20240401 | 163700 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 159 | 20240401 | 163600 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 160 | 20240401 | 163500 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 161 | 20240401 | 163400 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 162 | 20240401 | 163300 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 163 | 20240401 | 163200 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 164 | 20240401 | 163100 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 165 | 20240401 | 163000 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 166 | 20240401 | 162900 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 167 | 20240401 | 162800 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 168 | 20240401 | 162700 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 169 | 20240401 | 162600 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 170 | 20240401 | 162500 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 171 | 20240401 | 162400 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 172 | 20240401 | 162300 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 173 | 20240401 | 162200 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 174 | 20240401 | 162100 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 175 | 20240401 | 162000 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 176 | 20240401 | 161900 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 177 | 20240401 | 161800 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 178 | 20240401 | 161700 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 179 | 20240401 | 161600 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 180 | 20240401 | 161500 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 181 | 20240401 | 161400 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 182 | 20240401 | 161300 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 6273 |
| 183 | 20240401 | 161200 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 184 | 20240401 | 161100 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 185 | 20240401 | 161000 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 186 | 20240401 | 160900 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 187 | 20240401 | 160800 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 188 | 20240401 | 160700 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 189 | 20240401 | 160600 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 190 | 20240401 | 160500 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 191 | 20240401 | 160400 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 192 | 20240401 | 160300 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 193 | 20240401 | 160200 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 194 | 20240401 | 160100 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 195 | 20240401 | 160000 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 196 | 20240401 | 155900 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 197 | 20240401 | 155800 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 198 | 20240401 | 155700 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 199 | 20240401 | 155600 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 200 | 20240401 | 155500 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 201 | 20240401 | 155400 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 202 | 20240401 | 155300 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 203 | 20240401 | 155200 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 204 | 20240401 | 155100 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 205 | 20240401 | 155000 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 206 | 20240401 | 154900 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 207 | 20240401 | 154800 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 208 | 20240401 | 154700 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 209 | 20240401 | 154600 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 210 | 20240401 | 154500 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 211 | 20240401 | 154400 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 212 | 20240401 | 154300 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 6273 |
| 213 | 20240401 | 154200 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 214 | 20240401 | 154100 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 215 | 20240401 | 154000 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 216 | 20240401 | 153900 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 217 | 20240401 | 153800 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 218 | 20240401 | 153700 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 219 | 20240401 | 153600 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 220 | 20240401 | 153500 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 221 | 20240401 | 153400 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 222 | 20240401 | 153300 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 223 | 20240401 | 153200 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 224 | 20240401 | 153100 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 0 |
| 225 | 20240401 | 153000 | 49138807700 | 197100 | 197100 | 197100 | 197100 | 6273 |
| 226 | 20240401 | 152900 | 47902399400 | 197500 | 197500 | 197500 | 197500 | 0 |
| 227 | 20240401 | 152800 | 47902399400 | 197500 | 197500 | 197500 | 197500 | 0 |
| 228 | 20240401 | 152700 | 47902399400 | 197500 | 197500 | 197500 | 197500 | 0 |
| 229 | 20240401 | 152600 | 47902399400 | 197500 | 197500 | 197500 | 197500 | 0 |
| 230 | 20240401 | 152500 | 47902399400 | 197500 | 197500 | 197500 | 197500 | 0 |
| 231 | 20240401 | 152400 | 47902399400 | 197500 | 197500 | 197500 | 197500 | 0 |
| 232 | 20240401 | 152300 | 47902399400 | 197500 | 197500 | 197500 | 197500 | 0 |
| 233 | 20240401 | 152200 | 47902399400 | 197500 | 197500 | 197500 | 197500 | 0 |
| 234 | 20240401 | 152100 | 47902399400 | 197500 | 197500 | 197500 | 197500 | 0 |
| 235 | 20240401 | 152000 | 47902399400 | 197500 | 197500 | 197500 | 197500 | 0 |
| 236 | 20240401 | 151900 | 47902399400 | 197500 | 197900 | 197900 | 197400 | 2244 |
| 237 | 20240401 | 151800 | 47458641800 | 197900 | 197700 | 197900 | 197600 | 328 |
| 238 | 20240401 | 151700 | 47393785900 | 197600 | 197600 | 197700 | 197500 | 190 |
| 239 | 20240401 | 151600 | 47356238000 | 197600 | 197300 | 197600 | 197300 | 413 |
| 240 | 20240401 | 151500 | 47274706000 | 197300 | 197100 | 197400 | 197100 | 816 |
| 241 | 20240401 | 151400 | 47113822600 | 197100 | 197400 | 197400 | 197100 | 1656 |
| 242 | 20240401 | 151300 | 46787240200 | 197400 | 197300 | 197400 | 197200 | 546 |
| 243 | 20240401 | 151200 | 46679529500 | 197300 | 197600 | 197600 | 197300 | 1859 |
| 244 | 20240401 | 151100 | 46312482200 | 197600 | 197600 | 197600 | 197500 | 336 |
| 245 | 20240401 | 151000 | 46246097200 | 197500 | 197700 | 197700 | 197500 | 489 |
| 246 | 20240401 | 150900 | 46149467400 | 197600 | 197600 | 197600 | 197500 | 213 |
| 247 | 20240401 | 150800 | 46107382800 | 197600 | 197600 | 197700 | 197500 | 603 |
| 248 | 20240401 | 150700 | 45988253700 | 197600 | 197600 | 197700 | 197500 | 297 |
| 249 | 20240401 | 150600 | 45929565300 | 197500 | 197500 | 197600 | 197500 | 318 |
| 250 | 20240401 | 150500 | 45866739700 | 197600 | 197500 | 197600 | 197500 | 382 |
| 251 | 20240401 | 150400 | 45791279000 | 197500 | 197500 | 197600 | 197500 | 281 |
| 252 | 20240401 | 150300 | 45735771300 | 197500 | 197800 | 197800 | 197500 | 727 |
| 253 | 20240401 | 150200 | 45592079000 | 197700 | 197800 | 197800 | 197600 | 223 |
| 254 | 20240401 | 150100 | 45547991500 | 197800 | 197900 | 198000 | 197700 | 1231 |
| 255 | 20240401 | 150000 | 45304550300 | 197800 | 198000 | 198000 | 197800 | 214 |
| 256 | 20240401 | 145900 | 45262199700 | 198000 | 198300 | 198300 | 197800 | 412 |
| 257 | 20240401 | 145800 | 45180646200 | 198100 | 197900 | 198400 | 197900 | 425 |
| 258 | 20240401 | 145700 | 45096486800 | 197900 | 197900 | 198000 | 197800 | 394 |
| 259 | 20240401 | 145600 | 45018515100 | 197900 | 197800 | 198000 | 197700 | 293 |
| 260 | 20240401 | 145500 | 44960528000 | 197700 | 197600 | 197700 | 197600 | 393 |
| 261 | 20240401 | 145400 | 44882836500 | 197600 | 197600 | 197700 | 197600 | 311 |
| 262 | 20240401 | 145300 | 44821371800 | 197600 | 197400 | 197700 | 197400 | 443 |
| 263 | 20240401 | 145200 | 44733855100 | 197500 | 197400 | 197500 | 197200 | 460 |
| 264 | 20240401 | 145100 | 44643077400 | 197400 | 197400 | 197500 | 197300 | 774 |
| 265 | 20240401 | 145000 | 44490336500 | 197400 | 197800 | 197800 | 197400 | 671 |
| 266 | 20240401 | 144900 | 44357761100 | 197800 | 197800 | 198000 | 197700 | 444 |
| 267 | 20240401 | 144800 | 44269929600 | 197700 | 198100 | 198100 | 197300 | 745 |
| 268 | 20240401 | 144700 | 44122653800 | 197400 | 198400 | 198500 | 197400 | 1563 |
| 269 | 20240401 | 144600 | 43813172500 | 198400 | 198600 | 198600 | 198400 | 485 |
| 270 | 20240401 | 144500 | 43716917700 | 198700 | 198600 | 198700 | 198500 | 189 |
| 271 | 20240401 | 144400 | 43679386900 | 198600 | 198500 | 198700 | 198500 | 154 |
| 272 | 20240401 | 144300 | 43648807900 | 198500 | 198600 | 198800 | 198500 | 441 |
| 273 | 20240401 | 144200 | 43561209600 | 198700 | 198600 | 198800 | 198500 | 152 |
| 274 | 20240401 | 144100 | 43531015400 | 198600 | 198800 | 198800 | 198400 | 756 |
| 275 | 20240401 | 144000 | 43380859400 | 198800 | 199400 | 199400 | 198800 | 861 |
| 276 | 20240401 | 143900 | 43209538500 | 199100 | 199200 | 199400 | 199100 | 370 |
| 277 | 20240401 | 143800 | 43135839700 | 199300 | 199200 | 199500 | 199100 | 488 |
| 278 | 20240401 | 143700 | 43038603300 | 199200 | 199300 | 199500 | 199200 | 260 |
| 279 | 20240401 | 143600 | 42986781100 | 199400 | 199300 | 199500 | 199200 | 206 |
| 280 | 20240401 | 143500 | 42945716600 | 199200 | 199400 | 199500 | 199200 | 315 |
| 281 | 20240401 | 143400 | 42882925000 | 199300 | 199100 | 199400 | 199000 | 537 |
| 282 | 20240401 | 143300 | 42775930100 | 199100 | 199100 | 199200 | 199100 | 386 |
| 283 | 20240401 | 143200 | 42699045300 | 199100 | 199100 | 199200 | 199000 | 194 |
| 284 | 20240401 | 143100 | 42660418200 | 199100 | 199100 | 199200 | 199000 | 295 |
| 285 | 20240401 | 143000 | 42601691200 | 199100 | 199000 | 199200 | 198900 | 183 |
| 286 | 20240401 | 142900 | 42565256400 | 199100 | 199200 | 199200 | 198900 | 471 |
| 287 | 20240401 | 142800 | 42471487100 | 199200 | 199100 | 199300 | 199000 | 166 |
| 288 | 20240401 | 142700 | 42438433500 | 199100 | 199200 | 199300 | 199000 | 281 |
| 289 | 20240401 | 142600 | 42382464900 | 199200 | 199300 | 199400 | 199000 | 364 |
| 290 | 20240401 | 142500 | 42309949800 | 199400 | 199200 | 199400 | 199100 | 260 |
| 291 | 20240401 | 142400 | 42258154600 | 199200 | 199300 | 199400 | 199200 | 193 |
| 292 | 20240401 | 142300 | 42219684100 | 199200 | 199300 | 199700 | 199200 | 325 |
| 293 | 20240401 | 142200 | 42154902400 | 199300 | 199100 | 199300 | 199100 | 231 |
| 294 | 20240401 | 142100 | 42108891600 | 199100 | 198800 | 199200 | 198800 | 714 |
| 295 | 20240401 | 142000 | 41966758600 | 199000 | 198800 | 199000 | 198800 | 372 |
| 296 | 20240401 | 141900 | 41892775800 | 198800 | 198900 | 199000 | 198800 | 638 |
| 297 | 20240401 | 141800 | 41765868800 | 198900 | 199100 | 199100 | 198900 | 170 |
| 298 | 20240401 | 141700 | 41732040500 | 198900 | 199000 | 199100 | 198900 | 287 |
| 299 | 20240401 | 141600 | 41674929800 | 199100 | 199100 | 199100 | 199000 | 179 |
| 300 | 20240401 | 141500 | 41639301800 | 199000 | 199000 | 199100 | 198900 | 115 |
| 301 | 20240401 | 141400 | 41616416000 | 199000 | 199000 | 199100 | 198900 | 285 |
| 302 | 20240401 | 141300 | 41559709800 | 199000 | 198900 | 199100 | 198900 | 257 |
| 303 | 20240401 | 141200 | 41508585300 | 199100 | 199100 | 199100 | 199000 | 706 |
| 304 | 20240401 | 141100 | 41368070100 | 199200 | 199200 | 199200 | 199100 | 184 |
| 305 | 20240401 | 141000 | 41331424800 | 199200 | 199100 | 199200 | 199100 | 225 |
| 306 | 20240401 | 140900 | 41286618400 | 199100 | 199100 | 199200 | 199100 | 145 |
| 307 | 20240401 | 140800 | 41257743400 | 199200 | 199000 | 199200 | 199000 | 298 |
| 308 | 20240401 | 140700 | 41198419800 | 199100 | 199000 | 199100 | 199000 | 184 |
| 309 | 20240401 | 140600 | 41161794900 | 199000 | 199100 | 199200 | 199000 | 365 |
| 310 | 20240401 | 140500 | 41089147500 | 199200 | 199300 | 199300 | 199200 | 593 |
| 311 | 20240401 | 140400 | 40970988700 | 199300 | 199400 | 199500 | 199300 | 89 |
| 312 | 20240401 | 140300 | 40953246900 | 199400 | 199800 | 199800 | 199300 | 319 |
| 313 | 20240401 | 140200 | 40889621700 | 199500 | 199400 | 199800 | 199400 | 145 |
| 314 | 20240401 | 140100 | 40860686700 | 199400 | 199600 | 199700 | 199400 | 191 |
| 315 | 20240401 | 140000 | 40822576800 | 199600 | 199600 | 199600 | 199500 | 113 |
| 316 | 20240401 | 135900 | 40800028700 | 199600 | 199700 | 199800 | 199400 | 209 |
| 317 | 20240401 | 135800 | 40758311300 | 199800 | 199500 | 199800 | 199400 | 512 |
| 318 | 20240401 | 135700 | 40656070800 | 199500 | 199500 | 199500 | 199400 | 84 |
| 319 | 20240401 | 135600 | 40639317200 | 199400 | 199400 | 199500 | 199400 | 200 |
| 320 | 20240401 | 135500 | 40599425300 | 199500 | 199400 | 199500 | 199400 | 745 |
| 321 | 20240401 | 135400 | 40450867000 | 199400 | 199500 | 199500 | 199400 | 387 |
| 322 | 20240401 | 135300 | 40373667400 | 199600 | 199800 | 199800 | 199500 | 844 |
| 323 | 20240401 | 135200 | 40205147000 | 199800 | 199900 | 200000 | 199800 | 287 |
| 324 | 20240401 | 135100 | 40147760700 | 199800 | 199800 | 200000 | 199800 | 300 |
| 325 | 20240401 | 135000 | 40087795000 | 199700 | 200000 | 200000 | 199700 | 494 |
| 326 | 20240401 | 134900 | 39989049800 | 199900 | 199900 | 200000 | 199500 | 1646 |
| 327 | 20240401 | 134800 | 39659950500 | 199900 | 199400 | 199900 | 199400 | 1750 |
| 328 | 20240401 | 134700 | 39310566100 | 199400 | 199300 | 199600 | 199300 | 555 |
| 329 | 20240401 | 134600 | 39199883200 | 199400 | 198900 | 199400 | 198900 | 823 |
| 330 | 20240401 | 134500 | 39035998400 | 198800 | 198900 | 199100 | 198800 | 757 |
| 331 | 20240401 | 134400 | 38885378300 | 198800 | 198600 | 198800 | 198500 | 528 |
| 332 | 20240401 | 134300 | 38780451800 | 198600 | 198600 | 198700 | 198400 | 252 |
| 333 | 20240401 | 134200 | 38730420000 | 198600 | 198000 | 198700 | 198000 | 434 |
| 334 | 20240401 | 134100 | 38644281000 | 198500 | 198400 | 198500 | 198000 | 314 |
| 335 | 20240401 | 134000 | 38582034400 | 198500 | 197900 | 198600 | 197600 | 565 |
| 336 | 20240401 | 133900 | 38470106900 | 198000 | 197600 | 198000 | 197400 | 253 |
| 337 | 20240401 | 133800 | 38420096300 | 197700 | 197600 | 197700 | 197400 | 496 |
| 338 | 20240401 | 133700 | 38322122800 | 197700 | 197400 | 197800 | 197400 | 443 |
| 339 | 20240401 | 133600 | 38234599100 | 197400 | 197500 | 197600 | 197400 | 508 |
| 340 | 20240401 | 133500 | 38134287500 | 197400 | 197500 | 197500 | 197400 | 309 |
| 341 | 20240401 | 133400 | 38073271600 | 197500 | 197300 | 197500 | 197200 | 211 |
| 342 | 20240401 | 133300 | 38031615900 | 197300 | 197300 | 197400 | 197200 | 364 |
| 343 | 20240401 | 133200 | 37959796700 | 197300 | 197300 | 197300 | 196800 | 1146 |
| 344 | 20240401 | 133100 | 37734062200 | 197200 | 197100 | 197300 | 196900 | 1544 |
| 345 | 20240401 | 133000 | 37429851700 | 197100 | 197200 | 197300 | 197000 | 696 |
| 346 | 20240401 | 132900 | 37292644700 | 197200 | 197300 | 197400 | 197200 | 218 |
| 347 | 20240401 | 132800 | 37249642200 | 197400 | 197300 | 197400 | 197200 | 349 |
| 348 | 20240401 | 132700 | 37180784600 | 197200 | 197700 | 197800 | 197200 | 1765 |
| 349 | 20240401 | 132600 | 36832325500 | 197700 | 197700 | 197800 | 197700 | 221 |
| 350 | 20240401 | 132500 | 36788621400 | 197700 | 197700 | 197800 | 197600 | 384 |
| 351 | 20240401 | 132400 | 36712713800 | 197700 | 197800 | 197900 | 197700 | 1409 |
| 352 | 20240401 | 132300 | 36434072700 | 197800 | 198200 | 198300 | 197800 | 2542 |
| 353 | 20240401 | 132200 | 35930626800 | 198200 | 198500 | 198600 | 198200 | 756 |
| 354 | 20240401 | 132100 | 35780632500 | 198500 | 198600 | 198600 | 198500 | 145 |
| 355 | 20240401 | 132000 | 35751841800 | 198600 | 198500 | 198600 | 198500 | 118 |
| 356 | 20240401 | 131900 | 35728415300 | 198600 | 198600 | 198600 | 198500 | 235 |
| 357 | 20240401 | 131800 | 35681748800 | 198500 | 198800 | 199000 | 198500 | 290 |
| 358 | 20240401 | 131700 | 35624137200 | 198800 | 198300 | 199000 | 198300 | 392 |
| 359 | 20240401 | 131600 | 35546259000 | 198500 | 198100 | 198500 | 198100 | 327 |
| 360 | 20240401 | 131500 | 35481450200 | 198200 | 198200 | 198200 | 198000 | 1516 |
| 361 | 20240401 | 131400 | 35181181000 | 198200 | 198200 | 198200 | 198100 | 134 |
| 362 | 20240401 | 131300 | 35154623900 | 198300 | 198100 | 198300 | 198100 | 140 |
| 363 | 20240401 | 131200 | 35126878600 | 198100 | 198500 | 198500 | 198100 | 2373 |
| 364 | 20240401 | 131100 | 34656356100 | 198500 | 198600 | 198600 | 198500 | 188 |
| 365 | 20240401 | 131000 | 34619036300 | 198500 | 198700 | 198700 | 198500 | 701 |
| 366 | 20240401 | 130900 | 34479840200 | 198600 | 198600 | 198700 | 198600 | 155 |
| 367 | 20240401 | 130800 | 34449052000 | 198600 | 198600 | 198700 | 198600 | 139 |
| 368 | 20240401 | 130700 | 34421442800 | 198700 | 198600 | 198800 | 198600 | 199 |
| 369 | 20240401 | 130600 | 34381907300 | 198700 | 199100 | 199100 | 198600 | 1752 |
| 370 | 20240401 | 130500 | 34033496000 | 199100 | 199200 | 199300 | 199100 | 459 |
| 371 | 20240401 | 130400 | 33942062400 | 199200 | 199200 | 199200 | 199100 | 38 |
| 372 | 20240401 | 130300 | 33934494500 | 199200 | 199500 | 199600 | 199100 | 600 |
| 373 | 20240401 | 130200 | 33814906100 | 199600 | 199400 | 199600 | 199400 | 38 |
| 374 | 20240401 | 130100 | 33807326100 | 199300 | 199400 | 199600 | 199300 | 406 |
| 375 | 20240401 | 130000 | 33726353800 | 199600 | 199600 | 199600 | 199500 | 159 |
| 376 | 20240401 | 125900 | 33694629300 | 199900 | 199400 | 199900 | 199400 | 84 |
| 377 | 20240401 | 125800 | 33677870600 | 199900 | 199400 | 199900 | 199300 | 246 |
| 378 | 20240401 | 125700 | 33628799900 | 199500 | 199300 | 199500 | 199000 | 977 |
| 379 | 20240401 | 125600 | 33434203400 | 199200 | 199400 | 199500 | 199200 | 278 |
| 380 | 20240401 | 125500 | 33378777800 | 199400 | 199400 | 199500 | 199300 | 111 |
| 381 | 20240401 | 125400 | 33356644000 | 199500 | 199500 | 199600 | 199200 | 551 |
| 382 | 20240401 | 125300 | 33246789500 | 199500 | 199600 | 199600 | 199500 | 242 |
| 383 | 20240401 | 125200 | 33198503300 | 199500 | 199400 | 199600 | 199300 | 293 |
| 384 | 20240401 | 125100 | 33140068800 | 199400 | 199900 | 200000 | 199400 | 614 |
| 385 | 20240401 | 125000 | 33017458200 | 200000 | 199800 | 200000 | 199700 | 671 |
| 386 | 20240401 | 124900 | 32883331400 | 199800 | 199900 | 200000 | 199800 | 533 |
| 387 | 20240401 | 124800 | 32776806700 | 199900 | 199800 | 200000 | 199800 | 127 |
| 388 | 20240401 | 124700 | 32751420300 | 199900 | 199700 | 199900 | 199600 | 257 |
| 389 | 20240401 | 124600 | 32700097700 | 199700 | 199900 | 199900 | 199600 | 330 |
| 390 | 20240401 | 124500 | 32634174900 | 199900 | 199400 | 200000 | 199300 | 1099 |
| 391 | 20240401 | 124400 | 32414630600 | 199500 | 199300 | 199500 | 199300 | 195 |
| 392 | 20240401 | 124300 | 32375747200 | 199500 | 199000 | 199500 | 198900 | 237 |
| 393 | 20240401 | 124200 | 32328528700 | 199100 | 199100 | 199100 | 198800 | 286 |
| 394 | 20240401 | 124100 | 32271634100 | 199600 | 198500 | 199600 | 198500 | 203 |
| 395 | 20240401 | 124000 | 32231292000 | 198600 | 198600 | 198700 | 198500 | 203 |
| 396 | 20240401 | 123900 | 32190982800 | 198700 | 198700 | 198700 | 198600 | 59 |
| 397 | 20240401 | 123800 | 32179261100 | 198700 | 198600 | 198700 | 198400 | 425 |
| 398 | 20240401 | 123700 | 32094881200 | 198600 | 198700 | 198700 | 198500 | 374 |
| 399 | 20240401 | 123600 | 32020590200 | 198600 | 198300 | 198700 | 198100 | 1014 |
| 400 | 20240401 | 123500 | 31819527800 | 198400 | 199400 | 199500 | 198400 | 7852 |
| 401 | 20240401 | 123400 | 30257548900 | 199500 | 199400 | 199500 | 199400 | 334 |
| 402 | 20240401 | 123300 | 30190942100 | 199500 | 199400 | 199500 | 199300 | 460 |
| 403 | 20240401 | 123200 | 30099193400 | 199300 | 199300 | 199400 | 199300 | 401 |
| 404 | 20240401 | 123100 | 30019258000 | 199300 | 199400 | 199400 | 199200 | 226 |
| 405 | 20240401 | 123000 | 29974207400 | 199400 | 199100 | 199400 | 199100 | 254 |
| 406 | 20240401 | 122900 | 29923574200 | 199100 | 199200 | 199400 | 199100 | 664 |
| 407 | 20240401 | 122800 | 29791306500 | 199200 | 199400 | 199500 | 199200 | 908 |
| 408 | 20240401 | 122700 | 29610353700 | 199400 | 199400 | 199500 | 199300 | 310 |
| 409 | 20240401 | 122600 | 29548556200 | 199500 | 199500 | 199500 | 199400 | 130 |
| 410 | 20240401 | 122500 | 29522629900 | 199500 | 199700 | 199700 | 199500 | 336 |
| 411 | 20240401 | 122400 | 29455582700 | 199700 | 199600 | 199800 | 199600 | 390 |
| 412 | 20240401 | 122300 | 29377692600 | 199700 | 199500 | 199700 | 199500 | 158 |
| 413 | 20240401 | 122200 | 29346153800 | 199700 | 199600 | 199700 | 199500 | 172 |
| 414 | 20240401 | 122100 | 29311824500 | 199600 | 199500 | 199700 | 199500 | 448 |
| 415 | 20240401 | 122000 | 29222407000 | 199500 | 199500 | 199600 | 199400 | 295 |
| 416 | 20240401 | 121900 | 29163567800 | 199600 | 199700 | 199700 | 199600 | 398 |
| 417 | 20240401 | 121800 | 29084089800 | 199800 | 199800 | 199800 | 199700 | 61 |
| 418 | 20240401 | 121700 | 29071905000 | 199800 | 199500 | 199800 | 199500 | 532 |
| 419 | 20240401 | 121600 | 28965736900 | 199400 | 199400 | 199500 | 199400 | 316 |
| 420 | 20240401 | 121500 | 28902721200 | 199400 | 199400 | 199500 | 199400 | 145 |
| 421 | 20240401 | 121400 | 28873799300 | 199500 | 199400 | 199500 | 199400 | 24 |
| 422 | 20240401 | 121300 | 28869012600 | 199500 | 199600 | 199600 | 199500 | 97 |
| 423 | 20240401 | 121200 | 28849659800 | 199500 | 199500 | 199600 | 199500 | 44 |
| 424 | 20240401 | 121100 | 28840878800 | 199500 | 199700 | 199700 | 199500 | 81 |
| 425 | 20240401 | 121000 | 28824709200 | 199700 | 199700 | 199800 | 199700 | 100 |
| 426 | 20240401 | 120900 | 28804737800 | 199800 | 199800 | 199900 | 199600 | 213 |
| 427 | 20240401 | 120800 | 28762199900 | 199700 | 199700 | 199700 | 199600 | 119 |
| 428 | 20240401 | 120700 | 28738437200 | 199700 | 199800 | 199800 | 199600 | 50 |
| 429 | 20240401 | 120600 | 28728448000 | 199800 | 199700 | 199800 | 199500 | 114 |
| 430 | 20240401 | 120500 | 28705692400 | 199700 | 199500 | 199800 | 199400 | 278 |
| 431 | 20240401 | 120400 | 28650205300 | 199800 | 199800 | 199900 | 199400 | 75 |
| 432 | 20240401 | 120300 | 28635235400 | 199800 | 200000 | 200000 | 199400 | 1080 |
| 433 | 20240401 | 120200 | 28419602400 | 199900 | 200000 | 200000 | 199900 | 275 |
| 434 | 20240401 | 120100 | 28364612100 | 199900 | 199900 | 200500 | 199900 | 253 |
| 435 | 20240401 | 120000 | 28314027100 | 200500 | 200500 | 200500 | 199900 | 219 |
| 436 | 20240401 | 115900 | 28270208100 | 200000 | 200000 | 200500 | 199900 | 757 |
| 437 | 20240401 | 115800 | 28118753700 | 199900 | 199700 | 200000 | 199700 | 1073 |
| 438 | 20240401 | 115700 | 27904379900 | 199700 | 199600 | 199700 | 199400 | 672 |
| 439 | 20240401 | 115600 | 27770286900 | 199600 | 199600 | 199600 | 199400 | 151 |
| 440 | 20240401 | 115500 | 27740158400 | 199400 | 199500 | 199600 | 199400 | 367 |
| 441 | 20240401 | 115400 | 27666941100 | 199600 | 199500 | 199700 | 199400 | 456 |
| 442 | 20240401 | 115300 | 27575950200 | 199500 | 199400 | 199500 | 199100 | 2187 |
| 443 | 20240401 | 115200 | 27140179000 | 199400 | 199800 | 199900 | 199400 | 2302 |
| 444 | 20240401 | 115100 | 26680551300 | 199900 | 199800 | 200000 | 199800 | 321 |
| 445 | 20240401 | 115000 | 26616396400 | 199800 | 200000 | 200500 | 199800 | 3760 |
| 446 | 20240401 | 114900 | 25864482500 | 200500 | 200000 | 200500 | 200000 | 415 |
| 447 | 20240401 | 114800 | 25781404500 | 200000 | 200000 | 200500 | 200000 | 238 |
| 448 | 20240401 | 114700 | 25733731000 | 200500 | 200500 | 200500 | 200000 | 89 |
| 449 | 20240401 | 114600 | 25715905500 | 200500 | 200500 | 200500 | 200000 | 344 |
| 450 | 20240401 | 114500 | 25647017500 | 200500 | 200000 | 200500 | 200000 | 101 |
| 451 | 20240401 | 114400 | 25626795500 | 200500 | 200000 | 200500 | 200000 | 63 |
| 452 | 20240401 | 114300 | 25614172500 | 200000 | 200000 | 200000 | 200000 | 13 |
| 453 | 20240401 | 114200 | 25611572500 | 200500 | 200000 | 200500 | 200000 | 68 |
| 454 | 20240401 | 114100 | 25597959000 | 200000 | 200500 | 200500 | 200000 | 109 |
| 455 | 20240401 | 114000 | 25576131500 | 200000 | 200000 | 200500 | 200000 | 76 |
| 456 | 20240401 | 113900 | 25560915000 | 200500 | 201000 | 201000 | 200500 | 193 |
| 457 | 20240401 | 113800 | 25522212500 | 200500 | 200000 | 200500 | 200000 | 724 |
| 458 | 20240401 | 113700 | 25377070000 | 200500 | 200500 | 200500 | 200000 | 101 |
| 459 | 20240401 | 113600 | 25356834500 | 200500 | 200500 | 200500 | 200000 | 42 |
| 460 | 20240401 | 113500 | 25348419500 | 200000 | 200000 | 200500 | 200000 | 84 |
| 461 | 20240401 | 113400 | 25331608500 | 200000 | 200500 | 200500 | 200000 | 359 |
| 462 | 20240401 | 113300 | 25259639000 | 200000 | 200500 | 200500 | 200000 | 190 |
| 463 | 20240401 | 113200 | 25221587000 | 200000 | 200500 | 200500 | 200000 | 403 |
| 464 | 20240401 | 113100 | 25140965000 | 200000 | 200000 | 200500 | 200000 | 190 |
| 465 | 20240401 | 113000 | 25102946500 | 200500 | 200000 | 200500 | 200000 | 102 |
| 466 | 20240401 | 112900 | 25082531500 | 200500 | 200500 | 201000 | 200000 | 195 |
| 467 | 20240401 | 112800 | 25043447500 | 200500 | 200500 | 200500 | 200000 | 234 |
| 468 | 20240401 | 112700 | 24996584500 | 200500 | 200500 | 201000 | 200000 | 401 |
| 469 | 20240401 | 112600 | 24916219500 | 200500 | 200500 | 201000 | 200000 | 776 |
| 470 | 20240401 | 112500 | 24760628500 | 201000 | 200500 | 201000 | 200500 | 162 |
| 471 | 20240401 | 112400 | 24728132500 | 200500 | 200500 | 201000 | 200000 | 387 |
| 472 | 20240401 | 112300 | 24650429000 | 200500 | 200500 | 201000 | 200000 | 1445 |
| 473 | 20240401 | 112200 | 24360719000 | 200500 | 200000 | 200500 | 200000 | 265 |
| 474 | 20240401 | 112100 | 24307711500 | 200000 | 200000 | 200500 | 200000 | 886 |
| 475 | 20240401 | 112000 | 24130497000 | 200000 | 200000 | 200500 | 200000 | 239 |
| 476 | 20240401 | 111900 | 24082694000 | 200000 | 200000 | 200500 | 200000 | 59 |
| 477 | 20240401 | 111800 | 24070874500 | 200500 | 200500 | 200500 | 200000 | 235 |
| 478 | 20240401 | 111700 | 24023837500 | 200500 | 200500 | 200500 | 200000 | 144 |
| 479 | 20240401 | 111600 | 23995002000 | 200500 | 200500 | 200500 | 200000 | 355 |
| 480 | 20240401 | 111500 | 23923933500 | 200500 | 200000 | 200500 | 200000 | 540 |
| 481 | 20240401 | 111400 | 23815880000 | 200500 | 200500 | 201000 | 200000 | 1232 |
| 482 | 20240401 | 111300 | 23569001000 | 200500 | 201000 | 201000 | 200500 | 409 |
| 483 | 20240401 | 111200 | 23486975000 | 201000 | 201000 | 201000 | 200500 | 551 |
| 484 | 20240401 | 111100 | 23376432000 | 201000 | 200500 | 201000 | 200500 | 360 |
| 485 | 20240401 | 111000 | 23304235000 | 200500 | 201000 | 201000 | 200500 | 264 |
| 486 | 20240401 | 110900 | 23251238000 | 201500 | 201000 | 201500 | 201000 | 336 |
| 487 | 20240401 | 110800 | 23183648500 | 201000 | 201000 | 201500 | 201000 | 28 |
| 488 | 20240401 | 110700 | 23178013500 | 201500 | 201000 | 201500 | 201000 | 77 |
| 489 | 20240401 | 110600 | 23162518000 | 201000 | 201000 | 201000 | 201000 | 55 |
| 490 | 20240401 | 110500 | 23151463000 | 201500 | 201000 | 201500 | 201000 | 325 |
| 491 | 20240401 | 110400 | 23086131500 | 201000 | 201500 | 201500 | 201000 | 66 |
| 492 | 20240401 | 110300 | 23072837000 | 201500 | 201500 | 201500 | 201000 | 205 |
| 493 | 20240401 | 110200 | 23031530500 | 201500 | 201000 | 201500 | 200500 | 419 |
| 494 | 20240401 | 110100 | 22947322500 | 201000 | 201000 | 201500 | 200500 | 218 |
| 495 | 20240401 | 110000 | 22903567000 | 201000 | 201000 | 201000 | 200500 | 2244 |
| 496 | 20240401 | 105900 | 22452600500 | 201000 | 202000 | 202000 | 201000 | 141 |
| 497 | 20240401 | 105800 | 22424234500 | 202000 | 201000 | 202000 | 201000 | 614 |
| 498 | 20240401 | 105700 | 22300566000 | 201500 | 201500 | 201500 | 201000 | 76 |
| 499 | 20240401 | 105600 | 22285281500 | 201500 | 201500 | 202000 | 201000 | 71 |
| 500 | 20240401 | 105500 | 22270972000 | 202000 | 201000 | 202000 | 201000 | 274 |
| 501 | 20240401 | 105400 | 22215766000 | 202000 | 201500 | 202000 | 201000 | 472 |
| 502 | 20240401 | 105300 | 22120643500 | 201500 | 202000 | 202000 | 201500 | 145 |
| 503 | 20240401 | 105200 | 22091418500 | 201500 | 202000 | 202000 | 201500 | 92 |
| 504 | 20240401 | 105100 | 22072873500 | 202000 | 202000 | 202000 | 201500 | 48 |
| 505 | 20240401 | 105000 | 22063184000 | 201500 | 202000 | 202000 | 201500 | 364 |
| 506 | 20240401 | 104900 | 21989832500 | 202500 | 201500 | 202500 | 201500 | 223 |
| 507 | 20240401 | 104800 | 21944796000 | 202000 | 202500 | 202500 | 201500 | 21 |
| 508 | 20240401 | 104700 | 21940553000 | 201500 | 202500 | 202500 | 201500 | 581 |
| 509 | 20240401 | 104600 | 21823127000 | 202000 | 202000 | 202000 | 201500 | 360 |
| 510 | 20240401 | 104500 | 21750428500 | 201500 | 201500 | 202000 | 201500 | 89 |
| 511 | 20240401 | 104400 | 21732473000 | 202000 | 202000 | 202500 | 201500 | 234 |
| 512 | 20240401 | 104300 | 21685211500 | 202500 | 202000 | 202500 | 201500 | 329 |
| 513 | 20240401 | 104200 | 21618766500 | 202000 | 201500 | 202000 | 201500 | 427 |
| 514 | 20240401 | 104100 | 21532558500 | 201500 | 202000 | 202000 | 201500 | 108 |
| 515 | 20240401 | 104000 | 21510759000 | 202000 | 202000 | 202500 | 201500 | 152 |
| 516 | 20240401 | 103900 | 21480055000 | 201500 | 202000 | 202500 | 201500 | 151 |
| 517 | 20240401 | 103800 | 21449557500 | 202000 | 201500 | 202000 | 201500 | 157 |
| 518 | 20240401 | 103700 | 21417903000 | 202000 | 202000 | 202000 | 201500 | 349 |
| 519 | 20240401 | 103600 | 21347419500 | 201500 | 201000 | 202500 | 201000 | 650 |
| 520 | 20240401 | 103500 | 21216277500 | 201000 | 201000 | 202000 | 201000 | 302 |
| 521 | 20240401 | 103400 | 21155369000 | 201000 | 202500 | 202500 | 201000 | 1562 |
| 522 | 20240401 | 103300 | 20840075000 | 203000 | 202000 | 203000 | 202000 | 958 |
| 523 | 20240401 | 103200 | 20646243500 | 201500 | 201500 | 202000 | 201500 | 171 |
| 524 | 20240401 | 103100 | 20611732500 | 201500 | 202000 | 202000 | 201500 | 193 |
| 525 | 20240401 | 103000 | 20572834500 | 202000 | 201000 | 202000 | 201000 | 658 |
| 526 | 20240401 | 102900 | 20440445500 | 201500 | 202000 | 202500 | 201000 | 2086 |
| 527 | 20240401 | 102800 | 20019483000 | 202000 | 202000 | 202500 | 202000 | 187 |
| 528 | 20240401 | 102700 | 19981635000 | 202500 | 202500 | 202500 | 202000 | 124 |
| 529 | 20240401 | 102600 | 19956529000 | 202500 | 202000 | 202500 | 202000 | 141 |
| 530 | 20240401 | 102500 | 19928026500 | 202500 | 202500 | 202500 | 202000 | 102 |
| 531 | 20240401 | 102400 | 19907389500 | 202500 | 202000 | 202500 | 202000 | 133 |
| 532 | 20240401 | 102300 | 19880513000 | 202000 | 202000 | 202500 | 201500 | 306 |
| 533 | 20240401 | 102200 | 19818697000 | 201500 | 201500 | 202000 | 201500 | 432 |
| 534 | 20240401 | 102100 | 19731438500 | 202000 | 202500 | 202500 | 201000 | 2434 |
| 535 | 20240401 | 102000 | 19240927000 | 202500 | 201500 | 202500 | 201500 | 416 |
| 536 | 20240401 | 101900 | 19156969500 | 202000 | 202500 | 202500 | 201500 | 383 |
| 537 | 20240401 | 101800 | 19079686000 | 201500 | 202500 | 203000 | 201500 | 1972 |
| 538 | 20240401 | 101700 | 18681077500 | 202500 | 203000 | 203000 | 202500 | 347 |
| 539 | 20240401 | 101600 | 18610737000 | 202500 | 203000 | 203500 | 202500 | 380 |
| 540 | 20240401 | 101500 | 18533609000 | 203500 | 203500 | 203500 | 203000 | 29 |
| 541 | 20240401 | 101400 | 18527716500 | 203500 | 203000 | 203500 | 203000 | 69 |
| 542 | 20240401 | 101300 | 18513697500 | 203500 | 204000 | 204000 | 203000 | 59 |
| 543 | 20240401 | 101200 | 18501695500 | 204000 | 204000 | 204000 | 203500 | 103 |
| 544 | 20240401 | 101100 | 18480695000 | 204000 | 202500 | 204000 | 202000 | 762 |
| 545 | 20240401 | 101000 | 18325999500 | 202500 | 202000 | 203000 | 202000 | 591 |
| 546 | 20240401 | 100900 | 18206321500 | 202000 | 202500 | 203000 | 202000 | 696 |
| 547 | 20240401 | 100800 | 18065594500 | 202000 | 202500 | 203000 | 201500 | 1037 |
| 548 | 20240401 | 100700 | 17855971000 | 202000 | 202500 | 202500 | 202000 | 653 |
| 549 | 20240401 | 100600 | 17724048500 | 202500 | 202000 | 203000 | 202000 | 967 |
| 550 | 20240401 | 100500 | 17528427000 | 202500 | 202500 | 203000 | 202500 | 260 |
| 551 | 20240401 | 100400 | 17475772500 | 203000 | 203000 | 203000 | 203000 | 25 |
| 552 | 20240401 | 100300 | 17470697500 | 202500 | 203000 | 203000 | 202500 | 109 |
| 553 | 20240401 | 100200 | 17448613000 | 203000 | 202500 | 203000 | 202000 | 383 |
| 554 | 20240401 | 100100 | 17371042500 | 203000 | 202500 | 203000 | 202000 | 233 |
| 555 | 20240401 | 100000 | 17323914000 | 202500 | 202000 | 202500 | 201500 | 1196 |
| 556 | 20240401 | 095900 | 17082273000 | 202000 | 202500 | 203000 | 202000 | 444 |
| 557 | 20240401 | 095800 | 16992362000 | 203000 | 202000 | 203000 | 202000 | 488 |
| 558 | 20240401 | 095700 | 16893677000 | 202000 | 203000 | 203000 | 202000 | 333 |
| 559 | 20240401 | 095600 | 16826247000 | 202500 | 204500 | 204500 | 202000 | 4854 |
| 560 | 20240401 | 095500 | 15842966000 | 204000 | 204000 | 204500 | 204000 | 881 |
| 561 | 20240401 | 095400 | 15663199000 | 204500 | 205000 | 205500 | 204000 | 238 |
| 562 | 20240401 | 095300 | 15614513500 | 204000 | 205000 | 205500 | 204000 | 759 |
| 563 | 20240401 | 095200 | 15459300500 | 205000 | 205500 | 206000 | 204500 | 328 |
| 564 | 20240401 | 095100 | 15391924500 | 205500 | 205500 | 206000 | 205000 | 660 |
| 565 | 20240401 | 095000 | 15256380000 | 205000 | 205000 | 205500 | 204500 | 716 |
| 566 | 20240401 | 094900 | 15109559500 | 205000 | 204500 | 205000 | 204000 | 550 |
| 567 | 20240401 | 094800 | 14997068000 | 205000 | 204500 | 205000 | 204500 | 107 |
| 568 | 20240401 | 094700 | 14975179500 | 204500 | 204500 | 205000 | 204000 | 599 |
| 569 | 20240401 | 094600 | 14852707500 | 204000 | 204500 | 204500 | 204000 | 320 |
| 570 | 20240401 | 094500 | 14787304500 | 204500 | 204500 | 205000 | 204000 | 565 |
| 571 | 20240401 | 094400 | 14671874000 | 204500 | 205000 | 205000 | 204000 | 170 |
| 572 | 20240401 | 094300 | 14637098500 | 205000 | 205000 | 205500 | 204000 | 600 |
| 573 | 20240401 | 094200 | 14514308500 | 204500 | 205500 | 206000 | 204500 | 645 |
| 574 | 20240401 | 094100 | 14382017000 | 206000 | 204500 | 206000 | 204500 | 929 |
| 575 | 20240401 | 094000 | 14191313500 | 204500 | 205000 | 206000 | 204500 | 1627 |
| 576 | 20240401 | 093900 | 13857620500 | 205000 | 202500 | 206000 | 202500 | 2702 |
| 577 | 20240401 | 093800 | 13305355500 | 203000 | 203000 | 203500 | 202000 | 1257 |
| 578 | 20240401 | 093700 | 13051098500 | 202500 | 204000 | 204000 | 202000 | 672 |
| 579 | 20240401 | 093600 | 12915130000 | 204000 | 203500 | 204000 | 203000 | 1037 |
| 580 | 20240401 | 093500 | 12704214500 | 203000 | 203000 | 203500 | 202000 | 328 |
| 581 | 20240401 | 093400 | 12637686000 | 203000 | 202000 | 203000 | 202000 | 385 |
| 582 | 20240401 | 093300 | 12559735500 | 203000 | 203000 | 203000 | 202000 | 865 |
| 583 | 20240401 | 093200 | 12384691500 | 202500 | 202000 | 203000 | 202000 | 1264 |
| 584 | 20240401 | 093100 | 12129005500 | 202000 | 201500 | 203000 | 201500 | 1783 |
| 585 | 20240401 | 093000 | 11769119500 | 201500 | 202000 | 202500 | 201000 | 1162 |
| 586 | 20240401 | 092900 | 11534835000 | 202000 | 202000 | 203000 | 201500 | 713 |
| 587 | 20240401 | 092800 | 11390718000 | 201500 | 201500 | 202500 | 201500 | 473 |
| 588 | 20240401 | 092700 | 11295166000 | 201500 | 201000 | 203000 | 201000 | 1039 |
| 589 | 20240401 | 092600 | 11085501000 | 201000 | 201000 | 202000 | 201000 | 1323 |
| 590 | 20240401 | 092500 | 10819408500 | 201000 | 201500 | 202000 | 201000 | 1209 |
| 591 | 20240401 | 092400 | 10576216500 | 202000 | 203000 | 203000 | 201000 | 2505 |
| 592 | 20240401 | 092300 | 10070091000 | 202500 | 202000 | 203000 | 201000 | 3340 |
| 593 | 20240401 | 092200 | 9396320000 | 202000 | 202500 | 203000 | 201500 | 1858 |
| 594 | 20240401 | 092100 | 9021095500 | 202500 | 202500 | 204500 | 202500 | 430 |
| 595 | 20240401 | 092000 | 8933692000 | 203000 | 203000 | 204000 | 201500 | 5611 |
| 596 | 20240401 | 091900 | 7796472000 | 203000 | 203500 | 204000 | 202500 | 2713 |
| 597 | 20240401 | 091800 | 7245653500 | 204000 | 205000 | 205500 | 203000 | 2435 |
| 598 | 20240401 | 091700 | 6749258500 | 205000 | 205500 | 205500 | 204000 | 1264 |
| 599 | 20240401 | 091600 | 6490756500 | 205500 | 204500 | 205500 | 204500 | 660 |
| 600 | 20240401 | 091500 | 6355584000 | 205500 | 205500 | 205500 | 204500 | 1065 |
| 601 | 20240401 | 091400 | 6137444500 | 205000 | 206000 | 206000 | 205000 | 510 |
| 602 | 20240401 | 091300 | 6032748000 | 206000 | 206000 | 206500 | 205000 | 800 |
| 603 | 20240401 | 091200 | 5868048000 | 205500 | 205000 | 206000 | 204500 | 1179 |
| 604 | 20240401 | 091100 | 5626634000 | 205000 | 205000 | 205500 | 204500 | 1316 |
| 605 | 20240401 | 091000 | 5357328500 | 205500 | 205000 | 205500 | 204500 | 587 |
| 606 | 20240401 | 090900 | 5237071000 | 205000 | 206500 | 206500 | 204500 | 2042 |
| 607 | 20240401 | 090800 | 4817254500 | 206000 | 204500 | 206500 | 204500 | 956 |
| 608 | 20240401 | 090700 | 4620446000 | 206000 | 204500 | 206000 | 204000 | 1628 |
| 609 | 20240401 | 090600 | 4287477500 | 204500 | 206000 | 206000 | 204000 | 3371 |
| 610 | 20240401 | 090500 | 3595878500 | 206000 | 205500 | 207500 | 205500 | 1553 |
| 611 | 20240401 | 090400 | 3275584000 | 205500 | 206000 | 206500 | 205000 | 3174 |
| 612 | 20240401 | 090300 | 2623430500 | 206000 | 208500 | 208500 | 205500 | 1628 |
| 613 | 20240401 | 090200 | 2286892000 | 208000 | 209500 | 210000 | 208000 | 3543 |
| 614 | 20240401 | 090100 | 1547498500 | 209500 | 209000 | 210000 | 208500 | 1426 |
| 615 | 20240401 | 090000 | 1249677500 | 208500 | 210000 | 210000 | 207000 | 5922 |