37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 192600 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 6530 |
| 3 | 20240401 | 192500 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 4 | 20240401 | 192400 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 5 | 20240401 | 192300 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 6 | 20240401 | 192200 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 7 | 20240401 | 192100 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 8 | 20240401 | 192000 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 9 | 20240401 | 191900 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 10 | 20240401 | 191800 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 11 | 20240401 | 191700 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 12 | 20240401 | 191600 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 13 | 20240401 | 191500 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 14 | 20240401 | 191400 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 15 | 20240401 | 191300 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 16 | 20240401 | 191200 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 17 | 20240401 | 191100 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 18 | 20240401 | 191000 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 19 | 20240401 | 190900 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 20 | 20240401 | 190800 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 21 | 20240401 | 190700 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 22 | 20240401 | 190600 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 23 | 20240401 | 190500 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 24 | 20240401 | 190400 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 25 | 20240401 | 190300 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 26 | 20240401 | 190200 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 27 | 20240401 | 190100 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 28 | 20240401 | 190000 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 29 | 20240401 | 185900 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 30 | 20240401 | 185800 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 31 | 20240401 | 185700 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 32 | 20240401 | 185600 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 6530 |
| 33 | 20240401 | 185500 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 34 | 20240401 | 185400 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 35 | 20240401 | 185300 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 36 | 20240401 | 185200 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 37 | 20240401 | 185100 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 38 | 20240401 | 185000 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 39 | 20240401 | 184900 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 40 | 20240401 | 184800 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 41 | 20240401 | 184700 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 42 | 20240401 | 184600 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 43 | 20240401 | 184500 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 44 | 20240401 | 184400 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 45 | 20240401 | 184300 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 46 | 20240401 | 184200 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 47 | 20240401 | 184100 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 48 | 20240401 | 184000 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 49 | 20240401 | 183900 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 50 | 20240401 | 183800 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 51 | 20240401 | 183700 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 52 | 20240401 | 183600 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 53 | 20240401 | 183500 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 54 | 20240401 | 183400 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 55 | 20240401 | 183300 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 56 | 20240401 | 183200 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 57 | 20240401 | 183100 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 58 | 20240401 | 183000 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 59 | 20240401 | 182900 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 60 | 20240401 | 182800 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 61 | 20240401 | 182700 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 62 | 20240401 | 182600 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 6530 |
| 63 | 20240401 | 182500 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 64 | 20240401 | 182400 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 65 | 20240401 | 182300 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 66 | 20240401 | 182200 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 67 | 20240401 | 182100 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 68 | 20240401 | 182000 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 69 | 20240401 | 181900 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 70 | 20240401 | 181800 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 71 | 20240401 | 181700 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 72 | 20240401 | 181600 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 73 | 20240401 | 181500 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 74 | 20240401 | 181400 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 75 | 20240401 | 181300 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 76 | 20240401 | 181200 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 77 | 20240401 | 181100 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 78 | 20240401 | 181000 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 79 | 20240401 | 180900 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 80 | 20240401 | 180800 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 81 | 20240401 | 180700 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 82 | 20240401 | 180600 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 83 | 20240401 | 180500 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 84 | 20240401 | 180400 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 85 | 20240401 | 180300 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 86 | 20240401 | 180200 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 87 | 20240401 | 180100 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 88 | 20240401 | 180000 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 89 | 20240401 | 175900 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 90 | 20240401 | 175800 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 91 | 20240401 | 175700 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 92 | 20240401 | 175600 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 6530 |
| 93 | 20240401 | 175500 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 94 | 20240401 | 175400 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 95 | 20240401 | 175300 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 96 | 20240401 | 175200 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 97 | 20240401 | 175100 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 98 | 20240401 | 175000 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 99 | 20240401 | 174900 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 100 | 20240401 | 174800 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 101 | 20240401 | 174700 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 102 | 20240401 | 174600 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 103 | 20240401 | 174500 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 104 | 20240401 | 174400 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 105 | 20240401 | 174300 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 106 | 20240401 | 174200 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 107 | 20240401 | 174100 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 108 | 20240401 | 174000 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 109 | 20240401 | 173900 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 110 | 20240401 | 173800 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 111 | 20240401 | 173700 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 112 | 20240401 | 173600 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 113 | 20240401 | 173500 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 114 | 20240401 | 173400 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 115 | 20240401 | 173300 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 116 | 20240401 | 173200 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 117 | 20240401 | 173100 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 118 | 20240401 | 173000 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 119 | 20240401 | 172900 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 120 | 20240401 | 172800 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 121 | 20240401 | 172700 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 122 | 20240401 | 172600 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 6530 |
| 123 | 20240401 | 172500 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 124 | 20240401 | 172400 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 125 | 20240401 | 172300 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 126 | 20240401 | 172200 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 127 | 20240401 | 172100 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 128 | 20240401 | 172000 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 129 | 20240401 | 171900 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 130 | 20240401 | 171800 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 131 | 20240401 | 171700 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 132 | 20240401 | 171600 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 133 | 20240401 | 171500 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 134 | 20240401 | 171400 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 135 | 20240401 | 171300 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 136 | 20240401 | 171200 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 137 | 20240401 | 171100 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 138 | 20240401 | 171000 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 139 | 20240401 | 170900 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 140 | 20240401 | 170800 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 141 | 20240401 | 170700 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 142 | 20240401 | 170600 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 143 | 20240401 | 170500 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 144 | 20240401 | 170400 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 145 | 20240401 | 170300 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 146 | 20240401 | 170200 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 147 | 20240401 | 170100 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 148 | 20240401 | 170000 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 149 | 20240401 | 165900 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 150 | 20240401 | 165800 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 151 | 20240401 | 165700 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 152 | 20240401 | 165600 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 6530 |
| 153 | 20240401 | 165500 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 154 | 20240401 | 165400 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 155 | 20240401 | 165300 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 156 | 20240401 | 165200 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 157 | 20240401 | 165100 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 158 | 20240401 | 165000 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 159 | 20240401 | 164900 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 160 | 20240401 | 164800 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 161 | 20240401 | 164700 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 162 | 20240401 | 164600 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 163 | 20240401 | 164500 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 164 | 20240401 | 164400 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 165 | 20240401 | 164300 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 166 | 20240401 | 164200 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 167 | 20240401 | 164100 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 168 | 20240401 | 164000 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 169 | 20240401 | 163900 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 170 | 20240401 | 163800 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 171 | 20240401 | 163700 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 172 | 20240401 | 163600 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 173 | 20240401 | 163500 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 174 | 20240401 | 163400 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 175 | 20240401 | 163300 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 176 | 20240401 | 163200 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 177 | 20240401 | 163100 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 178 | 20240401 | 163000 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 179 | 20240401 | 162900 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 180 | 20240401 | 162800 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 181 | 20240401 | 162700 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 182 | 20240401 | 162600 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 6530 |
| 183 | 20240401 | 162500 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 184 | 20240401 | 162400 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 185 | 20240401 | 162300 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 186 | 20240401 | 162200 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 187 | 20240401 | 162100 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 188 | 20240401 | 162000 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 189 | 20240401 | 161900 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 190 | 20240401 | 161800 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 191 | 20240401 | 161700 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 192 | 20240401 | 161600 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 193 | 20240401 | 161500 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 194 | 20240401 | 161400 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 195 | 20240401 | 161300 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 196 | 20240401 | 161200 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 197 | 20240401 | 161100 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 198 | 20240401 | 161000 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 199 | 20240401 | 160900 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 200 | 20240401 | 160800 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 201 | 20240401 | 160700 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 202 | 20240401 | 160600 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 203 | 20240401 | 160500 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 204 | 20240401 | 160400 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 205 | 20240401 | 160300 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 206 | 20240401 | 160200 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 207 | 20240401 | 160100 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 208 | 20240401 | 160000 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 209 | 20240401 | 155900 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 210 | 20240401 | 155800 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 211 | 20240401 | 155700 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 212 | 20240401 | 155600 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 6530 |
| 213 | 20240401 | 155500 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 214 | 20240401 | 155400 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 215 | 20240401 | 155300 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 216 | 20240401 | 155200 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 217 | 20240401 | 155100 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 218 | 20240401 | 155000 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 219 | 20240401 | 154900 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 220 | 20240401 | 154800 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 221 | 20240401 | 154700 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 222 | 20240401 | 154600 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 223 | 20240401 | 154500 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 224 | 20240401 | 154400 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 225 | 20240401 | 154300 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 226 | 20240401 | 154200 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 227 | 20240401 | 154100 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 228 | 20240401 | 154000 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 229 | 20240401 | 153900 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 230 | 20240401 | 153800 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 231 | 20240401 | 153700 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 232 | 20240401 | 153600 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 233 | 20240401 | 153500 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 234 | 20240401 | 153400 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 235 | 20240401 | 153300 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 236 | 20240401 | 153200 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 237 | 20240401 | 153100 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 238 | 20240401 | 153000 | 111151476500 | 268000 | 268000 | 268000 | 268000 | 6530 |
| 239 | 20240401 | 152900 | 109401436500 | 267000 | 267000 | 267000 | 267000 | 0 |
| 240 | 20240401 | 152800 | 109401436500 | 267000 | 267000 | 267000 | 267000 | 0 |
| 241 | 20240401 | 152700 | 109401436500 | 267000 | 267000 | 267000 | 267000 | 0 |
| 242 | 20240401 | 152600 | 109401436500 | 267000 | 267000 | 267000 | 267000 | 0 |
| 243 | 20240401 | 152500 | 109401436500 | 267000 | 267000 | 267000 | 267000 | 0 |
| 244 | 20240401 | 152400 | 109401436500 | 267000 | 267000 | 267000 | 267000 | 0 |
| 245 | 20240401 | 152300 | 109401436500 | 267000 | 267000 | 267000 | 267000 | 0 |
| 246 | 20240401 | 152200 | 109401436500 | 267000 | 267000 | 267000 | 267000 | 0 |
| 247 | 20240401 | 152100 | 109401436500 | 267000 | 267000 | 267000 | 267000 | 0 |
| 248 | 20240401 | 152000 | 109401436500 | 267000 | 267000 | 267000 | 267000 | 0 |
| 249 | 20240401 | 151900 | 109401436500 | 267000 | 267000 | 267500 | 266500 | 848 |
| 250 | 20240401 | 151800 | 109174993500 | 267000 | 267000 | 267500 | 266500 | 802 |
| 251 | 20240401 | 151700 | 108960843000 | 267000 | 267000 | 267500 | 267000 | 709 |
| 252 | 20240401 | 151600 | 108771502000 | 267000 | 268000 | 268000 | 267000 | 533 |
| 253 | 20240401 | 151500 | 108628910000 | 267500 | 267500 | 268000 | 267000 | 931 |
| 254 | 20240401 | 151400 | 108379735000 | 267500 | 267000 | 267500 | 267000 | 301 |
| 255 | 20240401 | 151300 | 108299256000 | 267000 | 267500 | 267500 | 267000 | 348 |
| 256 | 20240401 | 151200 | 108206194500 | 267000 | 267500 | 268000 | 267000 | 565 |
| 257 | 20240401 | 151100 | 108054986500 | 268000 | 268000 | 268000 | 267500 | 127 |
| 258 | 20240401 | 151000 | 108020996000 | 267500 | 267500 | 268000 | 267000 | 451 |
| 259 | 20240401 | 150900 | 107900356500 | 267000 | 267500 | 268000 | 267000 | 568 |
| 260 | 20240401 | 150800 | 107748428500 | 268000 | 268000 | 268000 | 267500 | 110 |
| 261 | 20240401 | 150700 | 107718983500 | 267500 | 268000 | 268500 | 267500 | 246 |
| 262 | 20240401 | 150600 | 107653088500 | 268000 | 267500 | 268500 | 267500 | 250 |
| 263 | 20240401 | 150500 | 107586094000 | 267500 | 268000 | 268000 | 267500 | 220 |
| 264 | 20240401 | 150400 | 107527211500 | 268000 | 267000 | 268000 | 267000 | 535 |
| 265 | 20240401 | 150300 | 107383965500 | 267000 | 267500 | 267500 | 267000 | 399 |
| 266 | 20240401 | 150200 | 107277251000 | 267000 | 267000 | 267500 | 267000 | 181 |
| 267 | 20240401 | 150100 | 107228886000 | 267500 | 267500 | 268000 | 267000 | 208 |
| 268 | 20240401 | 150000 | 107173257500 | 267500 | 268500 | 268500 | 267500 | 939 |
| 269 | 20240401 | 145900 | 106921841500 | 268000 | 268500 | 268500 | 268000 | 242 |
| 270 | 20240401 | 145800 | 106856913500 | 268000 | 268500 | 268500 | 268000 | 188 |
| 271 | 20240401 | 145700 | 106806499500 | 268000 | 268500 | 268500 | 268000 | 726 |
| 272 | 20240401 | 145600 | 106611635000 | 268500 | 268500 | 268500 | 267500 | 248 |
| 273 | 20240401 | 145500 | 106545161000 | 268000 | 267500 | 268500 | 267500 | 135 |
| 274 | 20240401 | 145400 | 106508977500 | 267500 | 267000 | 268000 | 267000 | 168 |
| 275 | 20240401 | 145300 | 106464034000 | 267000 | 267500 | 268500 | 267000 | 494 |
| 276 | 20240401 | 145200 | 106331815500 | 267500 | 267000 | 267500 | 267000 | 250 |
| 277 | 20240401 | 145100 | 106265026000 | 267500 | 267500 | 268000 | 267000 | 214 |
| 278 | 20240401 | 145000 | 106207765500 | 267500 | 268000 | 268000 | 267500 | 170 |
| 279 | 20240401 | 144900 | 106162262500 | 267500 | 267500 | 268000 | 267000 | 994 |
| 280 | 20240401 | 144800 | 105896276500 | 267000 | 268500 | 268500 | 267000 | 1484 |
| 281 | 20240401 | 144700 | 105499136000 | 268500 | 268500 | 269000 | 268000 | 227 |
| 282 | 20240401 | 144600 | 105438212500 | 269000 | 268500 | 269000 | 268500 | 568 |
| 283 | 20240401 | 144500 | 105285689500 | 268500 | 268500 | 269000 | 268500 | 188 |
| 284 | 20240401 | 144400 | 105235194000 | 269000 | 269000 | 269000 | 268500 | 188 |
| 285 | 20240401 | 144300 | 105184691000 | 268500 | 269000 | 269000 | 268500 | 110 |
| 286 | 20240401 | 144200 | 105155133500 | 268500 | 269000 | 269000 | 268500 | 262 |
| 287 | 20240401 | 144100 | 105084767000 | 269000 | 269000 | 269500 | 268500 | 254 |
| 288 | 20240401 | 144000 | 105016446500 | 269000 | 269500 | 269500 | 269000 | 254 |
| 289 | 20240401 | 143900 | 104948104000 | 269000 | 270000 | 270000 | 269000 | 597 |
| 290 | 20240401 | 143800 | 104787353500 | 269500 | 269500 | 270000 | 269500 | 485 |
| 291 | 20240401 | 143700 | 104656519500 | 269500 | 269500 | 270000 | 269500 | 363 |
| 292 | 20240401 | 143600 | 104558649000 | 269500 | 270000 | 270000 | 269500 | 74 |
| 293 | 20240401 | 143500 | 104538695000 | 269500 | 270000 | 270000 | 269500 | 263 |
| 294 | 20240401 | 143400 | 104467796500 | 269500 | 269500 | 270000 | 269500 | 202 |
| 295 | 20240401 | 143300 | 104413346000 | 269500 | 269500 | 270000 | 269500 | 200 |
| 296 | 20240401 | 143200 | 104359417500 | 269500 | 269500 | 270000 | 269000 | 652 |
| 297 | 20240401 | 143100 | 104183696000 | 269500 | 269500 | 269500 | 269000 | 128 |
| 298 | 20240401 | 143000 | 104149235500 | 269000 | 269000 | 269500 | 269000 | 260 |
| 299 | 20240401 | 142900 | 104079257500 | 268500 | 269000 | 269000 | 268500 | 120 |
| 300 | 20240401 | 142800 | 104046992000 | 268500 | 269000 | 269000 | 268500 | 201 |
| 301 | 20240401 | 142700 | 103992973000 | 269000 | 269000 | 269500 | 268500 | 391 |
| 302 | 20240401 | 142600 | 103887827000 | 269000 | 269000 | 269500 | 269000 | 356 |
| 303 | 20240401 | 142500 | 103792036500 | 269500 | 269500 | 270000 | 269500 | 380 |
| 304 | 20240401 | 142400 | 103689599500 | 269500 | 269500 | 270000 | 269500 | 314 |
| 305 | 20240401 | 142300 | 103604959500 | 270000 | 269500 | 270000 | 269500 | 267 |
| 306 | 20240401 | 142200 | 103532982500 | 269500 | 269500 | 270000 | 269500 | 118 |
| 307 | 20240401 | 142100 | 103501160000 | 270000 | 269500 | 270000 | 269000 | 322 |
| 308 | 20240401 | 142000 | 103414393000 | 269000 | 269500 | 270000 | 269000 | 652 |
| 309 | 20240401 | 141900 | 103238729500 | 270000 | 270000 | 270000 | 269500 | 229 |
| 310 | 20240401 | 141800 | 103176981500 | 269500 | 269500 | 270000 | 269000 | 703 |
| 311 | 20240401 | 141700 | 102987247000 | 269500 | 269500 | 270000 | 269000 | 316 |
| 312 | 20240401 | 141600 | 102902108000 | 270000 | 270000 | 270000 | 269500 | 120 |
| 313 | 20240401 | 141500 | 102869726500 | 270000 | 270000 | 270000 | 269500 | 158 |
| 314 | 20240401 | 141400 | 102827077000 | 269500 | 271000 | 271000 | 269500 | 919 |
| 315 | 20240401 | 141300 | 102578683000 | 270500 | 270500 | 271000 | 270500 | 375 |
| 316 | 20240401 | 141200 | 102477129000 | 271000 | 270000 | 271000 | 269500 | 2899 |
| 317 | 20240401 | 141100 | 101694031000 | 270000 | 269500 | 270000 | 269000 | 365 |
| 318 | 20240401 | 141000 | 101595612500 | 269500 | 269000 | 270000 | 268500 | 2441 |
| 319 | 20240401 | 140900 | 100937859500 | 269000 | 268500 | 269000 | 268500 | 78 |
| 320 | 20240401 | 140800 | 100916893000 | 268500 | 268500 | 269000 | 268500 | 142 |
| 321 | 20240401 | 140700 | 100878743500 | 268500 | 269000 | 269000 | 268000 | 199 |
| 322 | 20240401 | 140600 | 100825274500 | 268000 | 268000 | 269000 | 268000 | 730 |
| 323 | 20240401 | 140500 | 100629555000 | 268000 | 268500 | 269000 | 268000 | 438 |
| 324 | 20240401 | 140400 | 100511953500 | 268500 | 269000 | 269000 | 268500 | 343 |
| 325 | 20240401 | 140300 | 100419730500 | 269000 | 269000 | 269500 | 268500 | 780 |
| 326 | 20240401 | 140200 | 100209854000 | 269500 | 269500 | 269500 | 269000 | 1491 |
| 327 | 20240401 | 140100 | 99808220000 | 269000 | 268500 | 269500 | 268500 | 230 |
| 328 | 20240401 | 140000 | 99746333500 | 269000 | 268500 | 269000 | 268500 | 1536 |
| 329 | 20240401 | 135900 | 99333245000 | 268500 | 268500 | 269000 | 268000 | 546 |
| 330 | 20240401 | 135800 | 99186621500 | 269000 | 268500 | 269000 | 268000 | 316 |
| 331 | 20240401 | 135700 | 99101780500 | 268000 | 268000 | 269000 | 267500 | 1080 |
| 332 | 20240401 | 135600 | 98811700500 | 268000 | 267500 | 268000 | 267000 | 644 |
| 333 | 20240401 | 135500 | 98639250500 | 267500 | 267000 | 267500 | 267000 | 145 |
| 334 | 20240401 | 135400 | 98600479000 | 267000 | 267000 | 267500 | 267000 | 122 |
| 335 | 20240401 | 135300 | 98567874500 | 266500 | 267000 | 267500 | 266500 | 230 |
| 336 | 20240401 | 135200 | 98506457500 | 267000 | 267000 | 267500 | 267000 | 807 |
| 337 | 20240401 | 135100 | 98290929500 | 267000 | 267000 | 267500 | 267000 | 380 |
| 338 | 20240401 | 135000 | 98189455500 | 267000 | 267500 | 268000 | 267000 | 512 |
| 339 | 20240401 | 134900 | 98052313000 | 267500 | 267000 | 268000 | 266500 | 898 |
| 340 | 20240401 | 134800 | 97812104500 | 267000 | 267000 | 267500 | 266500 | 191 |
| 341 | 20240401 | 134700 | 97761099500 | 267500 | 266500 | 267500 | 266500 | 181 |
| 342 | 20240401 | 134600 | 97712764000 | 267500 | 267000 | 267500 | 266500 | 349 |
| 343 | 20240401 | 134500 | 97619572000 | 266500 | 267500 | 267500 | 266500 | 353 |
| 344 | 20240401 | 134400 | 97525278500 | 267000 | 267500 | 268000 | 267000 | 192 |
| 345 | 20240401 | 134300 | 97473976000 | 267500 | 267000 | 268000 | 267000 | 452 |
| 346 | 20240401 | 134200 | 97353161500 | 267000 | 267000 | 267500 | 267000 | 219 |
| 347 | 20240401 | 134100 | 97294619000 | 267000 | 266500 | 267500 | 266500 | 473 |
| 348 | 20240401 | 134000 | 97168340500 | 266500 | 265000 | 267000 | 265000 | 580 |
| 349 | 20240401 | 133900 | 97013890500 | 265500 | 266000 | 266000 | 265000 | 93 |
| 350 | 20240401 | 133800 | 96989205000 | 266000 | 265500 | 266000 | 265000 | 89 |
| 351 | 20240401 | 133700 | 96965565000 | 265500 | 265500 | 266000 | 265000 | 241 |
| 352 | 20240401 | 133600 | 96901580500 | 265000 | 265000 | 265500 | 265000 | 97 |
| 353 | 20240401 | 133500 | 96875860000 | 265500 | 265000 | 266000 | 264500 | 152 |
| 354 | 20240401 | 133400 | 96835537000 | 265000 | 265000 | 265500 | 264500 | 76 |
| 355 | 20240401 | 133300 | 96815402500 | 265000 | 264500 | 265000 | 264000 | 634 |
| 356 | 20240401 | 133200 | 96647780000 | 264500 | 265500 | 265500 | 264500 | 113 |
| 357 | 20240401 | 133100 | 96617838000 | 265000 | 265000 | 265500 | 264500 | 189 |
| 358 | 20240401 | 133000 | 96567741000 | 265000 | 265500 | 265500 | 265000 | 83 |
| 359 | 20240401 | 132900 | 96545722500 | 265000 | 265500 | 266000 | 265000 | 114 |
| 360 | 20240401 | 132800 | 96515477000 | 265500 | 265500 | 265500 | 265000 | 196 |
| 361 | 20240401 | 132700 | 96463500500 | 265500 | 265000 | 265500 | 265000 | 94 |
| 362 | 20240401 | 132600 | 96438577500 | 265000 | 265000 | 266000 | 265000 | 165 |
| 363 | 20240401 | 132500 | 96394817500 | 265500 | 265500 | 265500 | 265000 | 443 |
| 364 | 20240401 | 132400 | 96277327000 | 265500 | 265000 | 265500 | 265000 | 188 |
| 365 | 20240401 | 132300 | 96227462000 | 265500 | 265500 | 265500 | 265000 | 82 |
| 366 | 20240401 | 132200 | 96205706500 | 265500 | 265000 | 265500 | 265000 | 78 |
| 367 | 20240401 | 132100 | 96185009000 | 265000 | 264500 | 265000 | 264500 | 418 |
| 368 | 20240401 | 132000 | 96074410000 | 264500 | 265000 | 265500 | 264500 | 205 |
| 369 | 20240401 | 131900 | 96020087000 | 265500 | 266000 | 266000 | 265000 | 241 |
| 370 | 20240401 | 131800 | 95956116000 | 265500 | 266000 | 266000 | 265500 | 80 |
| 371 | 20240401 | 131700 | 95934871000 | 265500 | 265000 | 265500 | 265000 | 112 |
| 372 | 20240401 | 131600 | 95905149000 | 265500 | 265500 | 266000 | 265000 | 92 |
| 373 | 20240401 | 131500 | 95880734000 | 265500 | 265500 | 266000 | 265000 | 69 |
| 374 | 20240401 | 131400 | 95862420000 | 265000 | 264500 | 265500 | 264500 | 1638 |
| 375 | 20240401 | 131300 | 95428355500 | 264500 | 264500 | 264500 | 263500 | 186 |
| 376 | 20240401 | 131200 | 95379222000 | 264500 | 264000 | 264500 | 263500 | 186 |
| 377 | 20240401 | 131100 | 95330157500 | 264000 | 264000 | 264500 | 263000 | 438 |
| 378 | 20240401 | 131000 | 95214711500 | 263500 | 264500 | 264500 | 263500 | 1301 |
| 379 | 20240401 | 130900 | 94871564500 | 264500 | 265000 | 265000 | 264000 | 333 |
| 380 | 20240401 | 130800 | 94783453000 | 264500 | 264000 | 265000 | 264000 | 157 |
| 381 | 20240401 | 130700 | 94741931500 | 264500 | 264500 | 264500 | 264000 | 363 |
| 382 | 20240401 | 130600 | 94646061500 | 264000 | 266500 | 266500 | 263500 | 4578 |
| 383 | 20240401 | 130500 | 93435361000 | 266000 | 266000 | 266500 | 266000 | 77 |
| 384 | 20240401 | 130400 | 93414853500 | 266000 | 266500 | 266500 | 266000 | 82 |
| 385 | 20240401 | 130300 | 93393017000 | 266500 | 266500 | 267000 | 266000 | 148 |
| 386 | 20240401 | 130200 | 93353604000 | 266500 | 266500 | 267000 | 266000 | 58 |
| 387 | 20240401 | 130100 | 93338130000 | 266500 | 266500 | 266500 | 265500 | 135 |
| 388 | 20240401 | 130000 | 93302183000 | 266000 | 266000 | 266500 | 265500 | 106 |
| 389 | 20240401 | 125900 | 93273979000 | 266500 | 266000 | 266500 | 265500 | 76 |
| 390 | 20240401 | 125800 | 93253742000 | 266000 | 266000 | 266500 | 265500 | 42 |
| 391 | 20240401 | 125700 | 93242578000 | 265500 | 266500 | 266500 | 265500 | 170 |
| 392 | 20240401 | 125600 | 93197359500 | 266500 | 266000 | 266500 | 265500 | 79 |
| 393 | 20240401 | 125500 | 93176341000 | 266000 | 266500 | 267000 | 265500 | 425 |
| 394 | 20240401 | 125400 | 93063089500 | 266500 | 266000 | 267000 | 266000 | 426 |
| 395 | 20240401 | 125300 | 92949563000 | 266000 | 266500 | 266500 | 266000 | 46 |
| 396 | 20240401 | 125200 | 92937313500 | 266000 | 266000 | 266500 | 265500 | 196 |
| 397 | 20240401 | 125100 | 92885179500 | 266500 | 266500 | 267000 | 266500 | 1123 |
| 398 | 20240401 | 125000 | 92585685500 | 266500 | 267000 | 267000 | 266500 | 517 |
| 399 | 20240401 | 124900 | 92447657500 | 267000 | 266500 | 267000 | 266500 | 56 |
| 400 | 20240401 | 124800 | 92432718000 | 266500 | 267000 | 267000 | 266500 | 115 |
| 401 | 20240401 | 124700 | 92402034500 | 267000 | 266500 | 267000 | 266000 | 337 |
| 402 | 20240401 | 124600 | 92312172500 | 266000 | 266000 | 266500 | 266000 | 58 |
| 403 | 20240401 | 124500 | 92296741500 | 266000 | 266500 | 267000 | 266000 | 131 |
| 404 | 20240401 | 124400 | 92261848000 | 266000 | 266500 | 266500 | 266000 | 130 |
| 405 | 20240401 | 124300 | 92227224000 | 267000 | 266500 | 267000 | 266000 | 133 |
| 406 | 20240401 | 124200 | 92191806000 | 266000 | 266500 | 267000 | 266000 | 328 |
| 407 | 20240401 | 124100 | 92104398500 | 266000 | 266000 | 266500 | 265500 | 413 |
| 408 | 20240401 | 124000 | 91994430000 | 266000 | 265000 | 266000 | 265000 | 424 |
| 409 | 20240401 | 123900 | 91881684500 | 265500 | 265500 | 265500 | 265000 | 75 |
| 410 | 20240401 | 123800 | 91861788000 | 265500 | 264000 | 266000 | 264000 | 463 |
| 411 | 20240401 | 123700 | 91738929500 | 264000 | 264500 | 264500 | 264000 | 79 |
| 412 | 20240401 | 123600 | 91718042500 | 264500 | 265000 | 265000 | 264000 | 138 |
| 413 | 20240401 | 123500 | 91681520500 | 264500 | 264000 | 265000 | 264000 | 76 |
| 414 | 20240401 | 123400 | 91661427500 | 264000 | 264500 | 264500 | 264000 | 252 |
| 415 | 20240401 | 123300 | 91594887500 | 264500 | 264000 | 264500 | 264000 | 184 |
| 416 | 20240401 | 123200 | 91546298500 | 264000 | 263500 | 264500 | 263500 | 127 |
| 417 | 20240401 | 123100 | 91512765000 | 264000 | 264000 | 264500 | 263500 | 445 |
| 418 | 20240401 | 123000 | 91395284000 | 264000 | 264000 | 264500 | 264000 | 184 |
| 419 | 20240401 | 122900 | 91346631500 | 264000 | 264500 | 264500 | 264000 | 65 |
| 420 | 20240401 | 122800 | 91329463000 | 264000 | 264500 | 265000 | 264000 | 385 |
| 421 | 20240401 | 122700 | 91227671500 | 264500 | 265000 | 265000 | 264000 | 580 |
| 422 | 20240401 | 122600 | 91074495000 | 265000 | 265000 | 265000 | 264500 | 306 |
| 423 | 20240401 | 122500 | 90993539000 | 264500 | 264500 | 265000 | 264500 | 90 |
| 424 | 20240401 | 122400 | 90969728000 | 264500 | 265000 | 265500 | 264500 | 496 |
| 425 | 20240401 | 122300 | 90838390000 | 265500 | 265500 | 265500 | 265000 | 124 |
| 426 | 20240401 | 122200 | 90805506000 | 265500 | 265000 | 265500 | 265000 | 101 |
| 427 | 20240401 | 122100 | 90778708500 | 265000 | 265000 | 265500 | 265000 | 170 |
| 428 | 20240401 | 122000 | 90733642000 | 265000 | 266000 | 266000 | 265000 | 309 |
| 429 | 20240401 | 121900 | 90651595000 | 265500 | 266000 | 266000 | 265500 | 63 |
| 430 | 20240401 | 121800 | 90634855000 | 265500 | 265500 | 266000 | 265500 | 45 |
| 431 | 20240401 | 121700 | 90622904500 | 265500 | 265000 | 266000 | 265000 | 1046 |
| 432 | 20240401 | 121600 | 90344832500 | 265000 | 265000 | 265500 | 265000 | 71 |
| 433 | 20240401 | 121500 | 90326007000 | 265500 | 265500 | 265500 | 265000 | 386 |
| 434 | 20240401 | 121400 | 90223547000 | 265000 | 265000 | 265500 | 265000 | 94 |
| 435 | 20240401 | 121300 | 90198617000 | 265500 | 265500 | 265500 | 265000 | 64 |
| 436 | 20240401 | 121200 | 90181634000 | 265000 | 265000 | 266000 | 265000 | 255 |
| 437 | 20240401 | 121100 | 90114019500 | 265000 | 265000 | 265500 | 265000 | 202 |
| 438 | 20240401 | 121000 | 90060417000 | 265000 | 265000 | 265500 | 265000 | 96 |
| 439 | 20240401 | 120900 | 90034951000 | 265000 | 265000 | 265500 | 264500 | 343 |
| 440 | 20240401 | 120800 | 89944053000 | 264500 | 265000 | 265000 | 264500 | 340 |
| 441 | 20240401 | 120700 | 89854097500 | 265000 | 264500 | 265000 | 264500 | 203 |
| 442 | 20240401 | 120600 | 89800331000 | 264500 | 264500 | 265000 | 264000 | 686 |
| 443 | 20240401 | 120500 | 89618899000 | 264500 | 264500 | 265000 | 264000 | 703 |
| 444 | 20240401 | 120400 | 89432936000 | 264500 | 265500 | 266000 | 264500 | 2960 |
| 445 | 20240401 | 120300 | 88648093000 | 265500 | 265500 | 266000 | 265500 | 107 |
| 446 | 20240401 | 120200 | 88619674000 | 265500 | 265500 | 266000 | 265500 | 244 |
| 447 | 20240401 | 120100 | 88554805000 | 266000 | 266500 | 266500 | 265500 | 525 |
| 448 | 20240401 | 120000 | 88415177000 | 266500 | 266500 | 266500 | 266000 | 80 |
| 449 | 20240401 | 115900 | 88393886000 | 266000 | 266000 | 266500 | 266000 | 90 |
| 450 | 20240401 | 115800 | 88369928500 | 266000 | 266000 | 266500 | 266000 | 196 |
| 451 | 20240401 | 115700 | 88317787500 | 266000 | 266000 | 266500 | 266000 | 196 |
| 452 | 20240401 | 115600 | 88265636500 | 266500 | 267000 | 267000 | 266000 | 121 |
| 453 | 20240401 | 115500 | 88233424500 | 267000 | 266000 | 267000 | 266000 | 219 |
| 454 | 20240401 | 115400 | 88175035000 | 266500 | 267000 | 267000 | 266000 | 342 |
| 455 | 20240401 | 115300 | 88083883000 | 266500 | 266500 | 266500 | 266000 | 225 |
| 456 | 20240401 | 115200 | 88023940500 | 266500 | 266500 | 266500 | 266000 | 132 |
| 457 | 20240401 | 115100 | 87988770000 | 266500 | 266500 | 267000 | 266000 | 194 |
| 458 | 20240401 | 115000 | 87937016500 | 266000 | 266500 | 267000 | 266000 | 127 |
| 459 | 20240401 | 114900 | 87903217000 | 266000 | 266000 | 267000 | 266000 | 114 |
| 460 | 20240401 | 114800 | 87872834000 | 266000 | 266500 | 266500 | 266000 | 149 |
| 461 | 20240401 | 114700 | 87833192000 | 267000 | 266500 | 267500 | 266000 | 119 |
| 462 | 20240401 | 114600 | 87801477000 | 266000 | 267000 | 267500 | 266000 | 242 |
| 463 | 20240401 | 114500 | 87736957000 | 266500 | 267000 | 267500 | 266500 | 73 |
| 464 | 20240401 | 114400 | 87717489000 | 266500 | 266500 | 267000 | 266500 | 97 |
| 465 | 20240401 | 114300 | 87691624500 | 267000 | 267000 | 267500 | 266500 | 1418 |
| 466 | 20240401 | 114200 | 87313416500 | 267000 | 267000 | 268000 | 267000 | 146 |
| 467 | 20240401 | 114100 | 87274371000 | 268000 | 267500 | 268000 | 267000 | 144 |
| 468 | 20240401 | 114000 | 87235870000 | 267500 | 267000 | 267500 | 267000 | 138 |
| 469 | 20240401 | 113900 | 87198966500 | 267000 | 267000 | 267500 | 266500 | 242 |
| 470 | 20240401 | 113800 | 87134351500 | 267500 | 267500 | 267500 | 267000 | 80 |
| 471 | 20240401 | 113700 | 87112978500 | 267000 | 267000 | 267500 | 267000 | 50 |
| 472 | 20240401 | 113600 | 87099620000 | 267000 | 267000 | 267500 | 266500 | 138 |
| 473 | 20240401 | 113500 | 87062766500 | 267000 | 266500 | 267000 | 266500 | 48 |
| 474 | 20240401 | 113400 | 87049958500 | 267000 | 267000 | 267500 | 266500 | 295 |
| 475 | 20240401 | 113300 | 86971206500 | 266500 | 267000 | 267000 | 266500 | 84 |
| 476 | 20240401 | 113200 | 86948795500 | 267000 | 267000 | 267000 | 266000 | 272 |
| 477 | 20240401 | 113100 | 86876280000 | 267000 | 267000 | 267000 | 266500 | 59 |
| 478 | 20240401 | 113000 | 86860539500 | 266500 | 267000 | 267000 | 266500 | 60 |
| 479 | 20240401 | 112900 | 86844529000 | 267000 | 266000 | 267000 | 266000 | 97 |
| 480 | 20240401 | 112800 | 86818673000 | 266000 | 266500 | 267000 | 266000 | 212 |
| 481 | 20240401 | 112700 | 86762224000 | 266500 | 266500 | 267000 | 266500 | 84 |
| 482 | 20240401 | 112600 | 86739806000 | 266500 | 266500 | 267500 | 266000 | 445 |
| 483 | 20240401 | 112500 | 86621277000 | 266500 | 266500 | 267000 | 266500 | 53 |
| 484 | 20240401 | 112400 | 86607143500 | 266500 | 268000 | 268000 | 266500 | 144 |
| 485 | 20240401 | 112300 | 86568680500 | 268000 | 266500 | 269500 | 266500 | 2188 |
| 486 | 20240401 | 112200 | 85981073500 | 266500 | 267000 | 267000 | 266500 | 115 |
| 487 | 20240401 | 112100 | 85950393000 | 266500 | 266500 | 267000 | 266000 | 328 |
| 488 | 20240401 | 112000 | 85862900000 | 266000 | 266500 | 266500 | 266000 | 267 |
| 489 | 20240401 | 111900 | 85791837000 | 266500 | 266000 | 266500 | 266000 | 507 |
| 490 | 20240401 | 111800 | 85656937500 | 266000 | 266500 | 266500 | 266000 | 399 |
| 491 | 20240401 | 111700 | 85550793500 | 266500 | 266500 | 266500 | 266000 | 217 |
| 492 | 20240401 | 111600 | 85493005000 | 266000 | 266000 | 266500 | 266000 | 151 |
| 493 | 20240401 | 111500 | 85452833000 | 266000 | 266500 | 266500 | 266000 | 587 |
| 494 | 20240401 | 111400 | 85296621500 | 266000 | 266500 | 267000 | 266000 | 635 |
| 495 | 20240401 | 111300 | 85127455500 | 266500 | 267000 | 267500 | 266500 | 1205 |
| 496 | 20240401 | 111200 | 84805768000 | 267000 | 267500 | 267500 | 267000 | 52 |
| 497 | 20240401 | 111100 | 84791873000 | 267500 | 267500 | 268000 | 267000 | 231 |
| 498 | 20240401 | 111000 | 84730115000 | 267500 | 267500 | 268000 | 267000 | 482 |
| 499 | 20240401 | 110900 | 84601249500 | 267000 | 267000 | 267500 | 267000 | 145 |
| 500 | 20240401 | 110800 | 84562479000 | 267000 | 267500 | 267500 | 267000 | 249 |
| 501 | 20240401 | 110700 | 84495971000 | 267000 | 267000 | 267500 | 267000 | 274 |
| 502 | 20240401 | 110600 | 84422735500 | 267000 | 267500 | 267500 | 267000 | 137 |
| 503 | 20240401 | 110500 | 84386143500 | 267500 | 267000 | 267500 | 266500 | 791 |
| 504 | 20240401 | 110400 | 84175076000 | 267000 | 266500 | 267500 | 266000 | 1019 |
| 505 | 20240401 | 110300 | 83903355500 | 266500 | 267000 | 267000 | 266000 | 877 |
| 506 | 20240401 | 110200 | 83669661000 | 266500 | 267500 | 267500 | 266500 | 1220 |
| 507 | 20240401 | 110100 | 83344113000 | 267500 | 268000 | 268000 | 267000 | 768 |
| 508 | 20240401 | 110000 | 83138669500 | 268000 | 268500 | 268500 | 267500 | 893 |
| 509 | 20240401 | 105900 | 82899327000 | 268500 | 269000 | 269000 | 268500 | 189 |
| 510 | 20240401 | 105800 | 82848557000 | 268500 | 268500 | 269000 | 268500 | 272 |
| 511 | 20240401 | 105700 | 82775510500 | 268500 | 268500 | 269000 | 268500 | 84 |
| 512 | 20240401 | 105600 | 82752940000 | 269000 | 269500 | 269500 | 268500 | 131 |
| 513 | 20240401 | 105500 | 82717733000 | 269500 | 269000 | 269500 | 268500 | 71 |
| 514 | 20240401 | 105400 | 82698636000 | 269500 | 269500 | 269500 | 268500 | 648 |
| 515 | 20240401 | 105300 | 82524416000 | 269500 | 270000 | 270000 | 269500 | 291 |
| 516 | 20240401 | 105200 | 82445984500 | 270000 | 269000 | 270500 | 269000 | 648 |
| 517 | 20240401 | 105100 | 82271037000 | 269000 | 268500 | 269500 | 268500 | 99 |
| 518 | 20240401 | 105000 | 82244387500 | 269000 | 269000 | 269000 | 268500 | 323 |
| 519 | 20240401 | 104900 | 82157547500 | 269000 | 269000 | 270500 | 269000 | 170 |
| 520 | 20240401 | 104800 | 82111777500 | 269000 | 269000 | 270000 | 269000 | 193 |
| 521 | 20240401 | 104700 | 82059788500 | 269500 | 269000 | 269500 | 269000 | 258 |
| 522 | 20240401 | 104600 | 81990300000 | 269000 | 269000 | 270000 | 269000 | 368 |
| 523 | 20240401 | 104500 | 81891012000 | 269000 | 269500 | 270000 | 269000 | 213 |
| 524 | 20240401 | 104400 | 81833619000 | 269500 | 270000 | 270500 | 268500 | 652 |
| 525 | 20240401 | 104300 | 81658220500 | 269500 | 269000 | 272500 | 268500 | 5589 |
| 526 | 20240401 | 104200 | 80142562500 | 269000 | 269500 | 269500 | 268500 | 347 |
| 527 | 20240401 | 104100 | 80049210500 | 269500 | 269000 | 269500 | 269000 | 174 |
| 528 | 20240401 | 104000 | 80002354500 | 269000 | 268500 | 269500 | 268500 | 207 |
| 529 | 20240401 | 103900 | 79946673500 | 269000 | 268500 | 269000 | 268500 | 269 |
| 530 | 20240401 | 103800 | 79874354500 | 269000 | 268500 | 269000 | 268000 | 209 |
| 531 | 20240401 | 103700 | 79818208000 | 268500 | 268000 | 268500 | 268000 | 243 |
| 532 | 20240401 | 103600 | 79753002500 | 268000 | 268500 | 269000 | 267500 | 2208 |
| 533 | 20240401 | 103500 | 79160973500 | 269000 | 268500 | 269000 | 268000 | 306 |
| 534 | 20240401 | 103400 | 79078835500 | 268000 | 269500 | 269500 | 268000 | 2246 |
| 535 | 20240401 | 103300 | 78475608000 | 269500 | 269500 | 270000 | 269500 | 370 |
| 536 | 20240401 | 103200 | 78375828500 | 270000 | 270000 | 270000 | 269500 | 749 |
| 537 | 20240401 | 103100 | 78173783500 | 270500 | 270000 | 271000 | 270000 | 324 |
| 538 | 20240401 | 103000 | 78086253500 | 270000 | 270500 | 271000 | 270000 | 515 |
| 539 | 20240401 | 102900 | 77947072000 | 270000 | 270500 | 270500 | 270000 | 332 |
| 540 | 20240401 | 102800 | 77857385000 | 270500 | 271000 | 271000 | 270000 | 682 |
| 541 | 20240401 | 102700 | 77673062000 | 270500 | 271000 | 271500 | 270500 | 393 |
| 542 | 20240401 | 102600 | 77566531000 | 271000 | 270500 | 271000 | 270500 | 470 |
| 543 | 20240401 | 102500 | 77439256500 | 270500 | 271000 | 271500 | 270500 | 664 |
| 544 | 20240401 | 102400 | 77259294000 | 271000 | 271500 | 271500 | 270500 | 280 |
| 545 | 20240401 | 102300 | 77183354500 | 271000 | 271500 | 271500 | 271000 | 660 |
| 546 | 20240401 | 102200 | 77004448000 | 271500 | 271500 | 272000 | 271000 | 494 |
| 547 | 20240401 | 102100 | 76870430500 | 272000 | 271500 | 272500 | 271000 | 767 |
| 548 | 20240401 | 102000 | 76662268500 | 271000 | 272000 | 272500 | 271000 | 1041 |
| 549 | 20240401 | 101900 | 76379527000 | 272000 | 272500 | 273000 | 271000 | 1228 |
| 550 | 20240401 | 101800 | 76045901500 | 272000 | 272500 | 273000 | 272000 | 258 |
| 551 | 20240401 | 101700 | 75975603500 | 272000 | 272000 | 272500 | 271000 | 1352 |
| 552 | 20240401 | 101600 | 75608338000 | 272000 | 272000 | 272000 | 271000 | 1076 |
| 553 | 20240401 | 101500 | 75316179500 | 272000 | 273500 | 273500 | 271500 | 2370 |
| 554 | 20240401 | 101400 | 74670744500 | 273500 | 274000 | 274500 | 273000 | 1026 |
| 555 | 20240401 | 101300 | 74390002000 | 273500 | 274500 | 274500 | 273500 | 710 |
| 556 | 20240401 | 101200 | 74195391000 | 274000 | 274500 | 275500 | 274000 | 4569 |
| 557 | 20240401 | 101100 | 72939760000 | 274500 | 273000 | 274500 | 273000 | 1024 |
| 558 | 20240401 | 101000 | 72659310500 | 273000 | 273500 | 274000 | 273000 | 553 |
| 559 | 20240401 | 100900 | 72508042000 | 273500 | 273000 | 274000 | 273000 | 555 |
| 560 | 20240401 | 100800 | 72356258500 | 273500 | 273500 | 274000 | 273000 | 1681 |
| 561 | 20240401 | 100700 | 71896544000 | 273500 | 275000 | 275000 | 273500 | 3386 |
| 562 | 20240401 | 100600 | 70968535500 | 274500 | 273000 | 275000 | 273000 | 7854 |
| 563 | 20240401 | 100500 | 68812938500 | 273000 | 273000 | 274000 | 272500 | 1185 |
| 564 | 20240401 | 100400 | 68489140000 | 273000 | 274000 | 274000 | 273000 | 1077 |
| 565 | 20240401 | 100300 | 68194605500 | 274000 | 274000 | 274000 | 273000 | 1023 |
| 566 | 20240401 | 100200 | 67914560500 | 274000 | 272500 | 274500 | 272000 | 6785 |
| 567 | 20240401 | 100100 | 66057020000 | 272000 | 273000 | 273000 | 271500 | 968 |
| 568 | 20240401 | 100000 | 65793726000 | 272000 | 272500 | 273000 | 272000 | 1089 |
| 569 | 20240401 | 095900 | 65496813000 | 272500 | 272500 | 273000 | 272000 | 909 |
| 570 | 20240401 | 095800 | 65249071000 | 272500 | 273500 | 273500 | 271500 | 3527 |
| 571 | 20240401 | 095700 | 64287685000 | 273500 | 272500 | 273500 | 272000 | 3156 |
| 572 | 20240401 | 095600 | 63426007000 | 272500 | 272000 | 272500 | 271500 | 1479 |
| 573 | 20240401 | 095500 | 63023589000 | 271500 | 271500 | 272500 | 271500 | 1163 |
| 574 | 20240401 | 095400 | 62707291500 | 271500 | 271500 | 272000 | 271000 | 694 |
| 575 | 20240401 | 095300 | 62518832000 | 271500 | 272000 | 272000 | 271000 | 740 |
| 576 | 20240401 | 095200 | 62317875000 | 271500 | 271500 | 272000 | 271000 | 728 |
| 577 | 20240401 | 095100 | 62120201500 | 271500 | 271000 | 272000 | 271000 | 637 |
| 578 | 20240401 | 095000 | 61947244000 | 271000 | 270000 | 271500 | 270000 | 356 |
| 579 | 20240401 | 094900 | 61850830500 | 270500 | 271000 | 271500 | 270500 | 468 |
| 580 | 20240401 | 094800 | 61724062000 | 271000 | 271500 | 271500 | 270500 | 1047 |
| 581 | 20240401 | 094700 | 61440240500 | 271000 | 271000 | 271500 | 270500 | 522 |
| 582 | 20240401 | 094600 | 61298817000 | 271000 | 271000 | 271000 | 269500 | 1627 |
| 583 | 20240401 | 094500 | 60859471500 | 271000 | 271500 | 271500 | 270500 | 903 |
| 584 | 20240401 | 094400 | 60615008000 | 271000 | 272500 | 272500 | 271000 | 2169 |
| 585 | 20240401 | 094300 | 60025556500 | 272500 | 273500 | 273500 | 272000 | 1289 |
| 586 | 20240401 | 094200 | 59673920500 | 273000 | 273500 | 274000 | 271500 | 5060 |
| 587 | 20240401 | 094100 | 58291242000 | 273500 | 271000 | 274000 | 271000 | 7980 |
| 588 | 20240401 | 094000 | 56114905000 | 271000 | 269500 | 271000 | 269000 | 967 |
| 589 | 20240401 | 093900 | 55853266000 | 270000 | 268500 | 270000 | 267500 | 1697 |
| 590 | 20240401 | 093800 | 55396299500 | 268000 | 268500 | 269000 | 267500 | 2208 |
| 591 | 20240401 | 093700 | 54804539000 | 269000 | 269500 | 270000 | 268500 | 1625 |
| 592 | 20240401 | 093600 | 54367071500 | 269500 | 270500 | 270500 | 269500 | 853 |
| 593 | 20240401 | 093500 | 54136893500 | 270000 | 269000 | 270500 | 269000 | 1484 |
| 594 | 20240401 | 093400 | 53736643000 | 269000 | 269500 | 270000 | 269000 | 1005 |
| 595 | 20240401 | 093300 | 53465740000 | 269500 | 271000 | 271000 | 269500 | 2146 |
| 596 | 20240401 | 093200 | 52886659500 | 270500 | 271500 | 271500 | 270500 | 585 |
| 597 | 20240401 | 093100 | 52728184000 | 271000 | 271500 | 272500 | 270000 | 2447 |
| 598 | 20240401 | 093000 | 52063734000 | 271000 | 272000 | 272000 | 271000 | 2159 |
| 599 | 20240401 | 092900 | 51477110000 | 272000 | 270000 | 272500 | 270000 | 3585 |
| 600 | 20240401 | 092800 | 50503957000 | 270000 | 269500 | 270000 | 268500 | 1153 |
| 601 | 20240401 | 092700 | 50193357500 | 270000 | 269500 | 270000 | 268500 | 1591 |
| 602 | 20240401 | 092600 | 49765215000 | 269500 | 270500 | 271000 | 269000 | 1770 |
| 603 | 20240401 | 092500 | 49287065000 | 270500 | 270500 | 272000 | 270000 | 3731 |
| 604 | 20240401 | 092400 | 48275371000 | 271000 | 268500 | 271000 | 268000 | 4427 |
| 605 | 20240401 | 092300 | 47081580500 | 268500 | 268000 | 269000 | 267500 | 940 |
| 606 | 20240401 | 092200 | 46829479000 | 268500 | 269000 | 269500 | 268000 | 1848 |
| 607 | 20240401 | 092100 | 46332763000 | 269000 | 267500 | 269500 | 267000 | 3069 |
| 608 | 20240401 | 092000 | 45510277500 | 267000 | 267500 | 268000 | 266500 | 3834 |
| 609 | 20240401 | 091900 | 44485427500 | 267000 | 271000 | 271000 | 265500 | 9454 |
| 610 | 20240401 | 091800 | 41953811500 | 271000 | 271500 | 271500 | 270000 | 2887 |
| 611 | 20240401 | 091700 | 41172378000 | 271500 | 269500 | 272000 | 269500 | 5151 |
| 612 | 20240401 | 091600 | 39776235000 | 269000 | 274000 | 274500 | 269000 | 7377 |
| 613 | 20240401 | 091500 | 37773436000 | 274000 | 273500 | 275000 | 273000 | 7330 |
| 614 | 20240401 | 091400 | 35763221000 | 274000 | 272500 | 274000 | 272500 | 2702 |
| 615 | 20240401 | 091300 | 35024217000 | 272500 | 274000 | 274500 | 271500 | 5629 |
| 616 | 20240401 | 091200 | 33485127000 | 274000 | 274500 | 274500 | 271500 | 4869 |
| 617 | 20240401 | 091100 | 32152147500 | 274500 | 272500 | 274500 | 270500 | 9201 |
| 618 | 20240401 | 091000 | 29648089500 | 273000 | 272000 | 273500 | 271500 | 4027 |
| 619 | 20240401 | 090900 | 28549038000 | 271500 | 275500 | 276000 | 270500 | 7209 |
| 620 | 20240401 | 090800 | 26577205000 | 275000 | 275500 | 276000 | 272500 | 7702 |
| 621 | 20240401 | 090700 | 24463030000 | 274500 | 274500 | 275500 | 271000 | 15150 |
| 622 | 20240401 | 090600 | 20317116000 | 274500 | 267500 | 276000 | 267500 | 26387 |
| 623 | 20240401 | 090500 | 13134806500 | 267500 | 268500 | 269000 | 266500 | 4323 |
| 624 | 20240401 | 090400 | 11977964500 | 268500 | 269000 | 270000 | 266500 | 6314 |
| 625 | 20240401 | 090300 | 10282661000 | 269500 | 267000 | 269500 | 266000 | 11885 |
| 626 | 20240401 | 090200 | 7101243500 | 267000 | 265500 | 267500 | 265000 | 8270 |
| 627 | 20240401 | 090100 | 4897407000 | 265500 | 264000 | 266000 | 263000 | 10275 |
| 628 | 20240401 | 090000 | 2178130000 | 263500 | 259000 | 264000 | 259000 | 8300 |