36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 191300 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 12032 |
| 3 | 20240403 | 191200 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 4 | 20240403 | 191100 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 5 | 20240403 | 191000 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 6 | 20240403 | 190900 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 7 | 20240403 | 190800 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 8 | 20240403 | 190700 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 9 | 20240403 | 190600 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 10 | 20240403 | 190500 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 11 | 20240403 | 190400 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 12 | 20240403 | 190300 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 13 | 20240403 | 190200 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 14 | 20240403 | 190100 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 15 | 20240403 | 190000 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 16 | 20240403 | 185900 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 17 | 20240403 | 185800 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 18 | 20240403 | 185700 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 19 | 20240403 | 185600 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 20 | 20240403 | 185500 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 21 | 20240403 | 185400 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 22 | 20240403 | 185300 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 23 | 20240403 | 185200 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 24 | 20240403 | 185100 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 25 | 20240403 | 185000 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 26 | 20240403 | 184900 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 27 | 20240403 | 184800 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 28 | 20240403 | 184700 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 29 | 20240403 | 184600 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 30 | 20240403 | 184500 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 31 | 20240403 | 184400 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 32 | 20240403 | 184300 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 12032 |
| 33 | 20240403 | 184200 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 34 | 20240403 | 184100 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 35 | 20240403 | 184000 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 36 | 20240403 | 183900 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 37 | 20240403 | 183800 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 38 | 20240403 | 183700 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 39 | 20240403 | 183600 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 40 | 20240403 | 183500 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 41 | 20240403 | 183400 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 42 | 20240403 | 183300 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 43 | 20240403 | 183200 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 44 | 20240403 | 183100 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 45 | 20240403 | 183000 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 46 | 20240403 | 182900 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 47 | 20240403 | 182800 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 48 | 20240403 | 182700 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 49 | 20240403 | 182600 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 50 | 20240403 | 182500 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 51 | 20240403 | 182400 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 52 | 20240403 | 182300 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 53 | 20240403 | 182200 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 54 | 20240403 | 182100 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 55 | 20240403 | 182000 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 56 | 20240403 | 181900 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 57 | 20240403 | 181800 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 58 | 20240403 | 181700 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 59 | 20240403 | 181600 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 60 | 20240403 | 181500 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 61 | 20240403 | 181400 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 62 | 20240403 | 181300 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 12032 |
| 63 | 20240403 | 181200 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 64 | 20240403 | 181100 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 65 | 20240403 | 181000 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 66 | 20240403 | 180900 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 67 | 20240403 | 180800 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 68 | 20240403 | 180700 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 69 | 20240403 | 180600 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 70 | 20240403 | 180500 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 71 | 20240403 | 180400 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 72 | 20240403 | 180300 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 73 | 20240403 | 180200 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 74 | 20240403 | 180100 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 75 | 20240403 | 180000 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 76 | 20240403 | 175900 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 77 | 20240403 | 175800 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 78 | 20240403 | 175700 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 79 | 20240403 | 175600 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 80 | 20240403 | 175500 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 81 | 20240403 | 175400 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 82 | 20240403 | 175300 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 83 | 20240403 | 175200 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 84 | 20240403 | 175100 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 85 | 20240403 | 175000 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 86 | 20240403 | 174900 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 87 | 20240403 | 174800 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 88 | 20240403 | 174700 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 89 | 20240403 | 174600 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 90 | 20240403 | 174500 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 91 | 20240403 | 174400 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 92 | 20240403 | 174300 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 12032 |
| 93 | 20240403 | 174200 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 94 | 20240403 | 174100 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 95 | 20240403 | 174000 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 96 | 20240403 | 173900 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 97 | 20240403 | 173800 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 98 | 20240403 | 173700 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 99 | 20240403 | 173600 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 100 | 20240403 | 173500 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 101 | 20240403 | 173400 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 102 | 20240403 | 173300 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 103 | 20240403 | 173200 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 104 | 20240403 | 173100 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 105 | 20240403 | 173000 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 106 | 20240403 | 172900 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 107 | 20240403 | 172800 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 108 | 20240403 | 172700 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 109 | 20240403 | 172600 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 110 | 20240403 | 172500 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 111 | 20240403 | 172400 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 112 | 20240403 | 172300 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 113 | 20240403 | 172200 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 114 | 20240403 | 172100 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 115 | 20240403 | 172000 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 116 | 20240403 | 171900 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 117 | 20240403 | 171800 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 118 | 20240403 | 171700 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 119 | 20240403 | 171600 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 120 | 20240403 | 171500 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 121 | 20240403 | 171400 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 122 | 20240403 | 171300 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 12032 |
| 123 | 20240403 | 171200 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 124 | 20240403 | 171100 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 125 | 20240403 | 171000 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 126 | 20240403 | 170900 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 127 | 20240403 | 170800 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 128 | 20240403 | 170700 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 129 | 20240403 | 170600 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 130 | 20240403 | 170500 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 131 | 20240403 | 170400 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 132 | 20240403 | 170300 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 133 | 20240403 | 170200 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 134 | 20240403 | 170100 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 135 | 20240403 | 170000 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 136 | 20240403 | 165900 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 137 | 20240403 | 165800 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 138 | 20240403 | 165700 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 139 | 20240403 | 165600 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 140 | 20240403 | 165500 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 141 | 20240403 | 165400 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 142 | 20240403 | 165300 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 143 | 20240403 | 165200 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 144 | 20240403 | 165100 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 145 | 20240403 | 165000 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 146 | 20240403 | 164900 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 147 | 20240403 | 164800 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 148 | 20240403 | 164700 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 149 | 20240403 | 164600 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 150 | 20240403 | 164500 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 151 | 20240403 | 164400 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 152 | 20240403 | 164300 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 12032 |
| 153 | 20240403 | 164200 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 154 | 20240403 | 164100 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 155 | 20240403 | 164000 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 156 | 20240403 | 163900 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 157 | 20240403 | 163800 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 158 | 20240403 | 163700 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 159 | 20240403 | 163600 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 160 | 20240403 | 163500 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 161 | 20240403 | 163400 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 162 | 20240403 | 163300 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 163 | 20240403 | 163200 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 164 | 20240403 | 163100 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 165 | 20240403 | 163000 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 166 | 20240403 | 162900 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 167 | 20240403 | 162800 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 168 | 20240403 | 162700 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 169 | 20240403 | 162600 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 170 | 20240403 | 162500 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 171 | 20240403 | 162400 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 172 | 20240403 | 162300 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 173 | 20240403 | 162200 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 174 | 20240403 | 162100 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 175 | 20240403 | 162000 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 176 | 20240403 | 161900 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 177 | 20240403 | 161800 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 178 | 20240403 | 161700 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 179 | 20240403 | 161600 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 180 | 20240403 | 161500 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 181 | 20240403 | 161400 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 182 | 20240403 | 161300 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 12032 |
| 183 | 20240403 | 161200 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 184 | 20240403 | 161100 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 185 | 20240403 | 161000 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 186 | 20240403 | 160900 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 187 | 20240403 | 160800 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 188 | 20240403 | 160700 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 189 | 20240403 | 160600 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 190 | 20240403 | 160500 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 191 | 20240403 | 160400 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 192 | 20240403 | 160300 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 193 | 20240403 | 160200 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 194 | 20240403 | 160100 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 195 | 20240403 | 160000 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 196 | 20240403 | 155900 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 197 | 20240403 | 155800 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 198 | 20240403 | 155700 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 199 | 20240403 | 155600 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 200 | 20240403 | 155500 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 201 | 20240403 | 155400 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 202 | 20240403 | 155300 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 203 | 20240403 | 155200 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 204 | 20240403 | 155100 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 205 | 20240403 | 155000 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 206 | 20240403 | 154900 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 207 | 20240403 | 154800 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 208 | 20240403 | 154700 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 209 | 20240403 | 154600 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 210 | 20240403 | 154500 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 211 | 20240403 | 154400 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 212 | 20240403 | 154300 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 12032 |
| 213 | 20240403 | 154200 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 214 | 20240403 | 154100 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 215 | 20240403 | 154000 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 216 | 20240403 | 153900 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 217 | 20240403 | 153800 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 218 | 20240403 | 153700 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 219 | 20240403 | 153600 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 220 | 20240403 | 153500 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 221 | 20240403 | 153400 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 222 | 20240403 | 153300 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 223 | 20240403 | 153200 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 224 | 20240403 | 153100 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 0 |
| 225 | 20240403 | 153000 | 76995744200 | 215500 | 215500 | 215500 | 215500 | 12032 |
| 226 | 20240403 | 152900 | 74402848200 | 215000 | 215000 | 215000 | 215000 | 0 |
| 227 | 20240403 | 152800 | 74402848200 | 215000 | 215000 | 215000 | 215000 | 0 |
| 228 | 20240403 | 152700 | 74402848200 | 215000 | 215000 | 215000 | 215000 | 0 |
| 229 | 20240403 | 152600 | 74402848200 | 215000 | 215000 | 215000 | 215000 | 0 |
| 230 | 20240403 | 152500 | 74402848200 | 215000 | 215000 | 215000 | 215000 | 0 |
| 231 | 20240403 | 152400 | 74402848200 | 215000 | 215000 | 215000 | 215000 | 0 |
| 232 | 20240403 | 152300 | 74402848200 | 215000 | 215000 | 215000 | 215000 | 0 |
| 233 | 20240403 | 152200 | 74402848200 | 215000 | 215000 | 215000 | 215000 | 0 |
| 234 | 20240403 | 152100 | 74402848200 | 215000 | 215000 | 215000 | 215000 | 0 |
| 235 | 20240403 | 152000 | 74402848200 | 215000 | 215000 | 215000 | 215000 | 0 |
| 236 | 20240403 | 151900 | 74402848200 | 215000 | 214000 | 215500 | 214000 | 1097 |
| 237 | 20240403 | 151800 | 74167129700 | 214500 | 214000 | 215000 | 214000 | 1189 |
| 238 | 20240403 | 151700 | 73911864700 | 214000 | 215000 | 215500 | 214000 | 2783 |
| 239 | 20240403 | 151600 | 73313974200 | 215000 | 215000 | 215500 | 214500 | 3548 |
| 240 | 20240403 | 151500 | 72551098700 | 215000 | 214000 | 215000 | 214000 | 3764 |
| 241 | 20240403 | 151400 | 71743739200 | 214500 | 213500 | 214500 | 213000 | 4035 |
| 242 | 20240403 | 151300 | 70880858200 | 213000 | 213000 | 213500 | 212500 | 924 |
| 243 | 20240403 | 151200 | 70684022700 | 213500 | 213500 | 213500 | 212500 | 1401 |
| 244 | 20240403 | 151100 | 70385459200 | 213500 | 213500 | 213500 | 213000 | 1022 |
| 245 | 20240403 | 151000 | 70167506200 | 213000 | 213000 | 213500 | 212500 | 874 |
| 246 | 20240403 | 150900 | 69981048200 | 213000 | 213000 | 213500 | 212500 | 1650 |
| 247 | 20240403 | 150800 | 69629516700 | 212500 | 213000 | 213000 | 212500 | 583 |
| 248 | 20240403 | 150700 | 69505465200 | 213000 | 213000 | 213000 | 212500 | 1545 |
| 249 | 20240403 | 150600 | 69176848200 | 213000 | 213000 | 213000 | 212000 | 1387 |
| 250 | 20240403 | 150500 | 68881692700 | 212500 | 212500 | 213000 | 212000 | 1134 |
| 251 | 20240403 | 150400 | 68640802700 | 212000 | 213000 | 213000 | 212000 | 659 |
| 252 | 20240403 | 150300 | 68500946200 | 213000 | 212500 | 213000 | 212500 | 831 |
| 253 | 20240403 | 150200 | 68324234200 | 213000 | 212500 | 213000 | 212500 | 507 |
| 254 | 20240403 | 150100 | 68216365700 | 213000 | 212000 | 213000 | 212000 | 1141 |
| 255 | 20240403 | 150000 | 67973742200 | 212000 | 211500 | 212500 | 211500 | 554 |
| 256 | 20240403 | 145900 | 67856262700 | 211500 | 212000 | 212500 | 211500 | 906 |
| 257 | 20240403 | 145800 | 67664095700 | 212000 | 211500 | 212000 | 211500 | 427 |
| 258 | 20240403 | 145700 | 67573634700 | 211500 | 210500 | 212000 | 210500 | 760 |
| 259 | 20240403 | 145600 | 67413007700 | 210500 | 211000 | 211500 | 210500 | 779 |
| 260 | 20240403 | 145500 | 67248761700 | 211000 | 211500 | 211500 | 210500 | 675 |
| 261 | 20240403 | 145400 | 67106212700 | 211000 | 212500 | 213000 | 211000 | 2904 |
| 262 | 20240403 | 145300 | 66489698200 | 212500 | 213000 | 213000 | 212500 | 806 |
| 263 | 20240403 | 145200 | 66318152700 | 213000 | 212000 | 213500 | 212000 | 1692 |
| 264 | 20240403 | 145100 | 65958070200 | 212000 | 212500 | 212500 | 212000 | 526 |
| 265 | 20240403 | 145000 | 65846397200 | 212500 | 213000 | 213000 | 212000 | 1482 |
| 266 | 20240403 | 144900 | 65531535700 | 213500 | 213000 | 214000 | 212000 | 1683 |
| 267 | 20240403 | 144800 | 65172782700 | 213500 | 212000 | 214000 | 211500 | 3424 |
| 268 | 20240403 | 144700 | 64442770200 | 212000 | 212500 | 212500 | 211500 | 676 |
| 269 | 20240403 | 144600 | 64299420700 | 212000 | 212000 | 212500 | 211500 | 1284 |
| 270 | 20240403 | 144500 | 64027146200 | 212000 | 211500 | 212000 | 211000 | 1868 |
| 271 | 20240403 | 144400 | 63631677200 | 211500 | 211500 | 211500 | 211000 | 744 |
| 272 | 20240403 | 144300 | 63474480200 | 211500 | 211000 | 211500 | 210500 | 1449 |
| 273 | 20240403 | 144200 | 63168573200 | 211000 | 210000 | 211000 | 209500 | 1519 |
| 274 | 20240403 | 144100 | 62849383700 | 210000 | 209500 | 210000 | 209000 | 370 |
| 275 | 20240403 | 144000 | 62771763700 | 209500 | 209500 | 210000 | 209000 | 926 |
| 276 | 20240403 | 143900 | 62577780200 | 209000 | 209000 | 209500 | 209000 | 1520 |
| 277 | 20240403 | 143800 | 62259997200 | 209000 | 210000 | 210000 | 209000 | 2093 |
| 278 | 20240403 | 143700 | 61821339700 | 210500 | 210000 | 211000 | 210000 | 1529 |
| 279 | 20240403 | 143600 | 61499926200 | 210000 | 210500 | 210500 | 210000 | 728 |
| 280 | 20240403 | 143500 | 61346845700 | 210500 | 210500 | 211000 | 210500 | 577 |
| 281 | 20240403 | 143400 | 61225277200 | 211000 | 210000 | 211000 | 209500 | 1524 |
| 282 | 20240403 | 143300 | 60904768700 | 210000 | 209500 | 210500 | 209500 | 718 |
| 283 | 20240403 | 143200 | 60753998200 | 209500 | 210000 | 210000 | 209000 | 1675 |
| 284 | 20240403 | 143100 | 60402963200 | 210000 | 210000 | 210500 | 209500 | 1036 |
| 285 | 20240403 | 143000 | 60185475700 | 210000 | 210500 | 210500 | 209500 | 924 |
| 286 | 20240403 | 142900 | 59991296700 | 210500 | 211000 | 211500 | 210000 | 911 |
| 287 | 20240403 | 142800 | 59799261200 | 210500 | 211000 | 211000 | 210500 | 598 |
| 288 | 20240403 | 142700 | 59673126200 | 211000 | 209500 | 211000 | 209000 | 1718 |
| 289 | 20240403 | 142600 | 59313003200 | 209500 | 210500 | 211000 | 209500 | 2203 |
| 290 | 20240403 | 142500 | 58849816200 | 210500 | 211500 | 212000 | 210500 | 629 |
| 291 | 20240403 | 142400 | 58717004200 | 212000 | 211000 | 213000 | 211000 | 1277 |
| 292 | 20240403 | 142300 | 58446628200 | 211000 | 213000 | 213000 | 211000 | 1937 |
| 293 | 20240403 | 142200 | 58036460700 | 213000 | 212000 | 213000 | 212000 | 2202 |
| 294 | 20240403 | 142100 | 57568694700 | 212000 | 212000 | 212500 | 212000 | 1183 |
| 295 | 20240403 | 142000 | 57317787700 | 212500 | 212000 | 212500 | 212000 | 555 |
| 296 | 20240403 | 141900 | 57199907200 | 212000 | 212500 | 213000 | 212000 | 1091 |
| 297 | 20240403 | 141800 | 56968107700 | 212500 | 212000 | 213000 | 212000 | 1509 |
| 298 | 20240403 | 141700 | 56647745700 | 212000 | 213000 | 214000 | 212000 | 1470 |
| 299 | 20240403 | 141600 | 56334277200 | 212500 | 215000 | 215000 | 212500 | 2222 |
| 300 | 20240403 | 141500 | 55859789700 | 215000 | 214000 | 215000 | 214000 | 2324 |
| 301 | 20240403 | 141400 | 55361362700 | 214000 | 215000 | 215500 | 213500 | 3512 |
| 302 | 20240403 | 141300 | 54607152700 | 215000 | 214500 | 216000 | 214000 | 11765 |
| 303 | 20240403 | 141200 | 52074852200 | 214500 | 212500 | 214500 | 212000 | 6041 |
| 304 | 20240403 | 141100 | 50785849700 | 212500 | 212000 | 213500 | 211500 | 2709 |
| 305 | 20240403 | 141000 | 50209582700 | 212000 | 212500 | 213000 | 212000 | 1296 |
| 306 | 20240403 | 140900 | 49934111200 | 212000 | 212500 | 213000 | 211500 | 1371 |
| 307 | 20240403 | 140800 | 49643166200 | 212500 | 212500 | 213000 | 212000 | 912 |
| 308 | 20240403 | 140700 | 49449256700 | 213000 | 212500 | 213000 | 212000 | 983 |
| 309 | 20240403 | 140600 | 49240254700 | 212500 | 213500 | 214000 | 212500 | 2417 |
| 310 | 20240403 | 140500 | 48724859200 | 213500 | 210500 | 213500 | 210000 | 6684 |
| 311 | 20240403 | 140400 | 47307355200 | 211000 | 210500 | 211000 | 210000 | 662 |
| 312 | 20240403 | 140300 | 47168028200 | 210000 | 211500 | 211500 | 209500 | 2692 |
| 313 | 20240403 | 140200 | 46601116700 | 211500 | 212000 | 212000 | 210000 | 5391 |
| 314 | 20240403 | 140100 | 45461248200 | 212000 | 212000 | 212000 | 212000 | 0 |
| 315 | 20240403 | 140000 | 45461248200 | 212000 | 212000 | 212000 | 211500 | 291 |
| 316 | 20240403 | 135900 | 45399563700 | 212000 | 210000 | 212000 | 210000 | 7047 |
| 317 | 20240403 | 135800 | 43910874700 | 210000 | 209000 | 210500 | 208500 | 10042 |
| 318 | 20240403 | 135700 | 41805471200 | 208500 | 207000 | 209000 | 207000 | 4801 |
| 319 | 20240403 | 135600 | 40806361200 | 207000 | 207500 | 207500 | 207000 | 1430 |
| 320 | 20240403 | 135500 | 40509702200 | 207500 | 205500 | 207500 | 205500 | 7204 |
| 321 | 20240403 | 135400 | 39022241200 | 205500 | 205000 | 206000 | 205000 | 185 |
| 322 | 20240403 | 135300 | 38984216200 | 205500 | 206000 | 206000 | 205000 | 153 |
| 323 | 20240403 | 135200 | 38952756700 | 205500 | 205500 | 206000 | 205000 | 135 |
| 324 | 20240403 | 135100 | 38925001700 | 206000 | 205500 | 206000 | 205000 | 371 |
| 325 | 20240403 | 135000 | 38848778700 | 205000 | 205500 | 206000 | 205000 | 331 |
| 326 | 20240403 | 134900 | 38780685700 | 206000 | 205500 | 206000 | 205500 | 214 |
| 327 | 20240403 | 134800 | 38736659700 | 206000 | 206000 | 206000 | 205500 | 110 |
| 328 | 20240403 | 134700 | 38714029200 | 206000 | 205500 | 206000 | 205000 | 353 |
| 329 | 20240403 | 134600 | 38641500200 | 205500 | 206000 | 206000 | 205500 | 466 |
| 330 | 20240403 | 134500 | 38545712200 | 205500 | 206000 | 206000 | 205500 | 205 |
| 331 | 20240403 | 134400 | 38503512700 | 205500 | 205000 | 206000 | 205000 | 583 |
| 332 | 20240403 | 134300 | 38383665700 | 205500 | 205000 | 205500 | 205000 | 43 |
| 333 | 20240403 | 134200 | 38374837200 | 205500 | 205500 | 206000 | 205000 | 732 |
| 334 | 20240403 | 134100 | 38224431700 | 205500 | 205500 | 206000 | 205500 | 208 |
| 335 | 20240403 | 134000 | 38181648700 | 206000 | 206000 | 206000 | 205500 | 186 |
| 336 | 20240403 | 133900 | 38143388200 | 205500 | 205000 | 206000 | 205000 | 714 |
| 337 | 20240403 | 133800 | 37996714700 | 205000 | 205500 | 205500 | 205000 | 183 |
| 338 | 20240403 | 133700 | 37959146700 | 205500 | 205000 | 205500 | 204500 | 527 |
| 339 | 20240403 | 133600 | 37851126200 | 205000 | 205500 | 206000 | 204500 | 745 |
| 340 | 20240403 | 133500 | 37698193200 | 206000 | 205500 | 206000 | 205500 | 253 |
| 341 | 20240403 | 133400 | 37646165700 | 205500 | 206000 | 206000 | 205500 | 132 |
| 342 | 20240403 | 133300 | 37619001700 | 205500 | 205500 | 206000 | 205500 | 120 |
| 343 | 20240403 | 133200 | 37594314200 | 205000 | 205500 | 206000 | 205000 | 107 |
| 344 | 20240403 | 133100 | 37572343200 | 206000 | 205000 | 206000 | 205000 | 102 |
| 345 | 20240403 | 133000 | 37551377700 | 204500 | 205500 | 206000 | 204000 | 500 |
| 346 | 20240403 | 132900 | 37449090200 | 206000 | 205000 | 206000 | 205000 | 1459 |
| 347 | 20240403 | 132800 | 37149481700 | 205000 | 205000 | 205500 | 205000 | 866 |
| 348 | 20240403 | 132700 | 36971563700 | 205500 | 205000 | 205500 | 204500 | 226 |
| 349 | 20240403 | 132600 | 36925211200 | 205000 | 206500 | 206500 | 204000 | 3503 |
| 350 | 20240403 | 132500 | 36204155200 | 207000 | 205500 | 207000 | 204500 | 4178 |
| 351 | 20240403 | 132400 | 35342366200 | 205500 | 205000 | 206000 | 205000 | 533 |
| 352 | 20240403 | 132300 | 35232809200 | 205000 | 205000 | 205500 | 204000 | 542 |
| 353 | 20240403 | 132200 | 35121781700 | 205500 | 205500 | 205500 | 205000 | 217 |
| 354 | 20240403 | 132100 | 35077213700 | 205000 | 205000 | 206000 | 204500 | 246 |
| 355 | 20240403 | 132000 | 35026716200 | 205000 | 205000 | 205500 | 204500 | 179 |
| 356 | 20240403 | 131900 | 34990026200 | 205500 | 205500 | 206000 | 205000 | 235 |
| 357 | 20240403 | 131800 | 34941695200 | 205500 | 206500 | 206500 | 205500 | 315 |
| 358 | 20240403 | 131700 | 34876867700 | 206000 | 206500 | 207000 | 206000 | 264 |
| 359 | 20240403 | 131600 | 34822358700 | 206500 | 207000 | 207000 | 206500 | 2202 |
| 360 | 20240403 | 131500 | 34366575200 | 207000 | 206000 | 207000 | 206000 | 1618 |
| 361 | 20240403 | 131400 | 34032196700 | 206000 | 206000 | 206500 | 205500 | 1623 |
| 362 | 20240403 | 131300 | 33697671700 | 205500 | 205500 | 206000 | 205500 | 225 |
| 363 | 20240403 | 131200 | 33651372200 | 205500 | 204000 | 206000 | 203500 | 3405 |
| 364 | 20240403 | 131100 | 32954087200 | 204000 | 203500 | 204000 | 203000 | 175 |
| 365 | 20240403 | 131000 | 32918444700 | 203500 | 203500 | 203500 | 203000 | 89 |
| 366 | 20240403 | 130900 | 32900336200 | 203500 | 203000 | 203500 | 202500 | 285 |
| 367 | 20240403 | 130800 | 32842414700 | 203500 | 203000 | 203500 | 202500 | 112 |
| 368 | 20240403 | 130700 | 32819670200 | 203500 | 203500 | 203500 | 202500 | 317 |
| 369 | 20240403 | 130600 | 32755208700 | 203000 | 203000 | 203500 | 202500 | 149 |
| 370 | 20240403 | 130500 | 32724962200 | 203000 | 203500 | 203500 | 203000 | 110 |
| 371 | 20240403 | 130400 | 32702609700 | 203000 | 203500 | 203500 | 203000 | 78 |
| 372 | 20240403 | 130300 | 32686757700 | 203000 | 203000 | 203500 | 203000 | 127 |
| 373 | 20240403 | 130200 | 32660954200 | 203000 | 203500 | 204000 | 203000 | 322 |
| 374 | 20240403 | 130100 | 32595400700 | 203500 | 203500 | 204000 | 203500 | 237 |
| 375 | 20240403 | 130000 | 32547143700 | 203500 | 203500 | 204000 | 203500 | 54 |
| 376 | 20240403 | 125900 | 32536137200 | 203500 | 204000 | 204000 | 203500 | 69 |
| 377 | 20240403 | 125800 | 32522079200 | 203500 | 203500 | 204000 | 203500 | 114 |
| 378 | 20240403 | 125700 | 32498840700 | 204000 | 204000 | 204000 | 203500 | 237 |
| 379 | 20240403 | 125600 | 32450572700 | 204000 | 204000 | 204500 | 203500 | 448 |
| 380 | 20240403 | 125500 | 32359154200 | 203500 | 203500 | 204500 | 203500 | 1602 |
| 381 | 20240403 | 125400 | 32032248700 | 203500 | 203000 | 203500 | 202500 | 1051 |
| 382 | 20240403 | 125300 | 31818434700 | 203500 | 203000 | 203500 | 202500 | 559 |
| 383 | 20240403 | 125200 | 31704968700 | 203500 | 202500 | 203500 | 202500 | 412 |
| 384 | 20240403 | 125100 | 31621385700 | 203000 | 203000 | 203000 | 202500 | 324 |
| 385 | 20240403 | 125000 | 31555754700 | 202500 | 202500 | 203000 | 202000 | 634 |
| 386 | 20240403 | 124900 | 31427326700 | 202500 | 203000 | 203000 | 202000 | 393 |
| 387 | 20240403 | 124800 | 31347705700 | 203000 | 203500 | 203500 | 202500 | 394 |
| 388 | 20240403 | 124700 | 31267739700 | 203000 | 202500 | 203500 | 202500 | 916 |
| 389 | 20240403 | 124600 | 31081950700 | 203000 | 202500 | 203000 | 202500 | 211 |
| 390 | 20240403 | 124500 | 31039189700 | 203000 | 203000 | 203000 | 202500 | 147 |
| 391 | 20240403 | 124400 | 31009363700 | 202500 | 203500 | 203500 | 202500 | 137 |
| 392 | 20240403 | 124300 | 30981555200 | 203500 | 203000 | 203500 | 202500 | 259 |
| 393 | 20240403 | 124200 | 30928967200 | 202500 | 203500 | 204000 | 202500 | 278 |
| 394 | 20240403 | 124100 | 30872506200 | 203500 | 204000 | 204000 | 203500 | 165 |
| 395 | 20240403 | 124000 | 30838887200 | 204000 | 203000 | 204000 | 202500 | 548 |
| 396 | 20240403 | 123900 | 30727449200 | 203500 | 203500 | 203500 | 203000 | 772 |
| 397 | 20240403 | 123800 | 30570523200 | 203500 | 203500 | 204000 | 203500 | 107 |
| 398 | 20240403 | 123700 | 30548729700 | 203500 | 204000 | 204000 | 203500 | 55 |
| 399 | 20240403 | 123600 | 30537511700 | 204000 | 204000 | 204000 | 203500 | 130 |
| 400 | 20240403 | 123500 | 30511009200 | 204000 | 203500 | 204000 | 203500 | 120 |
| 401 | 20240403 | 123400 | 30486558200 | 203500 | 203500 | 204000 | 203500 | 80 |
| 402 | 20240403 | 123300 | 30470258700 | 204000 | 204000 | 204000 | 203500 | 165 |
| 403 | 20240403 | 123200 | 30436613200 | 203500 | 203500 | 204000 | 203500 | 283 |
| 404 | 20240403 | 123100 | 30378901700 | 203500 | 204000 | 204000 | 203500 | 755 |
| 405 | 20240403 | 123000 | 30225026700 | 203500 | 204500 | 204500 | 203500 | 267 |
| 406 | 20240403 | 122900 | 30170546700 | 204000 | 204000 | 204500 | 204000 | 451 |
| 407 | 20240403 | 122800 | 30078518700 | 204000 | 204500 | 205000 | 204000 | 550 |
| 408 | 20240403 | 122700 | 29966110200 | 204500 | 205000 | 205000 | 204500 | 372 |
| 409 | 20240403 | 122600 | 29889862200 | 205000 | 205000 | 205500 | 205000 | 77 |
| 410 | 20240403 | 122500 | 29874045700 | 205000 | 205500 | 205500 | 205000 | 88 |
| 411 | 20240403 | 122400 | 29855966700 | 205500 | 205000 | 205500 | 205000 | 129 |
| 412 | 20240403 | 122300 | 29829462200 | 205000 | 205000 | 205500 | 204500 | 244 |
| 413 | 20240403 | 122200 | 29779360200 | 205000 | 205000 | 205500 | 205000 | 123 |
| 414 | 20240403 | 122100 | 29754141200 | 205000 | 205500 | 205500 | 205000 | 248 |
| 415 | 20240403 | 122000 | 29703211700 | 206000 | 204000 | 206000 | 204000 | 1436 |
| 416 | 20240403 | 121900 | 29408484700 | 204000 | 204500 | 205000 | 204000 | 287 |
| 417 | 20240403 | 121800 | 29349771700 | 205000 | 205000 | 205000 | 204500 | 163 |
| 418 | 20240403 | 121700 | 29316365700 | 204500 | 205000 | 205000 | 204500 | 77 |
| 419 | 20240403 | 121600 | 29300601700 | 204500 | 205000 | 205000 | 204500 | 106 |
| 420 | 20240403 | 121500 | 29278899200 | 204500 | 205000 | 205000 | 204500 | 236 |
| 421 | 20240403 | 121400 | 29230616700 | 205000 | 205000 | 205000 | 204500 | 1023 |
| 422 | 20240403 | 121300 | 29020932200 | 205000 | 205000 | 205500 | 205000 | 77 |
| 423 | 20240403 | 121200 | 29005124700 | 205000 | 205000 | 205500 | 205000 | 93 |
| 424 | 20240403 | 121100 | 28986029200 | 205000 | 205000 | 205500 | 205000 | 224 |
| 425 | 20240403 | 121000 | 28940087200 | 205500 | 205000 | 205500 | 205000 | 190 |
| 426 | 20240403 | 120900 | 28901105700 | 205500 | 205000 | 205500 | 204500 | 517 |
| 427 | 20240403 | 120800 | 28795133700 | 204500 | 205000 | 205000 | 204500 | 84 |
| 428 | 20240403 | 120700 | 28777928200 | 205000 | 205000 | 205500 | 204500 | 90 |
| 429 | 20240403 | 120600 | 28759478700 | 205000 | 204500 | 205500 | 204500 | 169 |
| 430 | 20240403 | 120500 | 28724863700 | 204500 | 204500 | 205000 | 204000 | 255 |
| 431 | 20240403 | 120400 | 28672718700 | 204000 | 204000 | 205000 | 204000 | 113 |
| 432 | 20240403 | 120300 | 28649643200 | 205000 | 204500 | 205500 | 204000 | 507 |
| 433 | 20240403 | 120200 | 28545880700 | 204000 | 205500 | 205500 | 204000 | 805 |
| 434 | 20240403 | 120100 | 28380748700 | 205000 | 205000 | 205500 | 205000 | 472 |
| 435 | 20240403 | 120000 | 28283861200 | 205000 | 205000 | 205500 | 204500 | 183 |
| 436 | 20240403 | 115900 | 28246293200 | 204500 | 205000 | 205500 | 204500 | 150 |
| 437 | 20240403 | 115800 | 28215573700 | 204500 | 205000 | 205500 | 204500 | 452 |
| 438 | 20240403 | 115700 | 28122928700 | 204500 | 204500 | 205500 | 204000 | 535 |
| 439 | 20240403 | 115600 | 28013328700 | 204500 | 205500 | 205500 | 204000 | 557 |
| 440 | 20240403 | 115500 | 27899354200 | 205000 | 205000 | 206000 | 205000 | 582 |
| 441 | 20240403 | 115400 | 27779949700 | 205000 | 205500 | 206000 | 205000 | 1447 |
| 442 | 20240403 | 115300 | 27483003200 | 205500 | 206500 | 206500 | 205500 | 475 |
| 443 | 20240403 | 115200 | 27385144700 | 206500 | 206500 | 207000 | 206000 | 241 |
| 444 | 20240403 | 115100 | 27335385700 | 206500 | 207000 | 207000 | 206500 | 949 |
| 445 | 20240403 | 115000 | 27139190700 | 207500 | 207000 | 207500 | 206500 | 914 |
| 446 | 20240403 | 114900 | 26950021200 | 207500 | 207500 | 207500 | 207000 | 702 |
| 447 | 20240403 | 114800 | 26804543700 | 207500 | 206500 | 207500 | 205500 | 1777 |
| 448 | 20240403 | 114700 | 26436867200 | 206500 | 206500 | 207000 | 206500 | 295 |
| 449 | 20240403 | 114600 | 26375857700 | 207000 | 206500 | 207000 | 206500 | 819 |
| 450 | 20240403 | 114500 | 26206495700 | 206500 | 207000 | 207000 | 206000 | 459 |
| 451 | 20240403 | 114400 | 26111688200 | 206500 | 206000 | 206500 | 206000 | 911 |
| 452 | 20240403 | 114300 | 25923589700 | 206500 | 206000 | 206500 | 205000 | 746 |
| 453 | 20240403 | 114200 | 25770001700 | 205500 | 206500 | 207000 | 205500 | 819 |
| 454 | 20240403 | 114100 | 25600956700 | 206500 | 206500 | 207000 | 206000 | 1041 |
| 455 | 20240403 | 114000 | 25386018700 | 206500 | 206500 | 207000 | 206000 | 584 |
| 456 | 20240403 | 113900 | 25265400700 | 207000 | 206000 | 207000 | 206000 | 1409 |
| 457 | 20240403 | 113800 | 24974464200 | 206000 | 205000 | 206500 | 205000 | 4081 |
| 458 | 20240403 | 113700 | 24134448700 | 205500 | 204500 | 205500 | 203500 | 1253 |
| 459 | 20240403 | 113600 | 23877805200 | 204500 | 205000 | 205000 | 204000 | 92 |
| 460 | 20240403 | 113500 | 23858992700 | 205000 | 203500 | 205000 | 203500 | 1302 |
| 461 | 20240403 | 113400 | 23592880200 | 204000 | 204000 | 204000 | 203500 | 124 |
| 462 | 20240403 | 113300 | 23567608700 | 204000 | 203000 | 204000 | 203000 | 117 |
| 463 | 20240403 | 113200 | 23543773200 | 203500 | 203000 | 204000 | 203000 | 413 |
| 464 | 20240403 | 113100 | 23459593700 | 203000 | 203000 | 203500 | 203000 | 83 |
| 465 | 20240403 | 113000 | 23442718700 | 203000 | 202500 | 203000 | 202500 | 437 |
| 466 | 20240403 | 112900 | 23354072200 | 202500 | 202500 | 203500 | 202500 | 66 |
| 467 | 20240403 | 112800 | 23340680200 | 203000 | 203000 | 203500 | 202500 | 193 |
| 468 | 20240403 | 112700 | 23301496200 | 203000 | 203000 | 203500 | 202500 | 296 |
| 469 | 20240403 | 112600 | 23241355200 | 203000 | 202500 | 203500 | 202500 | 723 |
| 470 | 20240403 | 112500 | 23094752700 | 202000 | 202000 | 202500 | 202000 | 155 |
| 471 | 20240403 | 112400 | 23063416200 | 202000 | 202500 | 203000 | 202000 | 108 |
| 472 | 20240403 | 112300 | 23041544700 | 202500 | 203000 | 203000 | 202500 | 637 |
| 473 | 20240403 | 112200 | 22912382200 | 203000 | 204000 | 204000 | 203000 | 325 |
| 474 | 20240403 | 112100 | 22846259700 | 204000 | 204500 | 204500 | 203500 | 842 |
| 475 | 20240403 | 112000 | 22674385700 | 204500 | 205000 | 205000 | 202500 | 2332 |
| 476 | 20240403 | 111900 | 22199126200 | 204500 | 205500 | 205500 | 204500 | 993 |
| 477 | 20240403 | 111800 | 21995546200 | 205500 | 206000 | 206000 | 205000 | 927 |
| 478 | 20240403 | 111700 | 21805169700 | 205500 | 205500 | 206000 | 205000 | 1086 |
| 479 | 20240403 | 111600 | 21581903200 | 205500 | 205000 | 206000 | 204500 | 3110 |
| 480 | 20240403 | 111500 | 20943122700 | 205500 | 205500 | 206000 | 204500 | 1849 |
| 481 | 20240403 | 111400 | 20563667700 | 205500 | 205500 | 206000 | 205000 | 2343 |
| 482 | 20240403 | 111300 | 20082261200 | 205500 | 204500 | 205500 | 204000 | 4746 |
| 483 | 20240403 | 111200 | 19109227700 | 205000 | 203500 | 205000 | 203500 | 2287 |
| 484 | 20240403 | 111100 | 18641693700 | 204000 | 203000 | 204000 | 203000 | 642 |
| 485 | 20240403 | 111000 | 18511011700 | 203000 | 204500 | 204500 | 202500 | 571 |
| 486 | 20240403 | 110900 | 18394633200 | 204500 | 204000 | 205000 | 203000 | 2800 |
| 487 | 20240403 | 110800 | 17822837200 | 204000 | 203000 | 204000 | 202500 | 2866 |
| 488 | 20240403 | 110700 | 17240667700 | 202500 | 201000 | 202500 | 201000 | 2086 |
| 489 | 20240403 | 110600 | 16819865200 | 200000 | 201500 | 201500 | 200000 | 489 |
| 490 | 20240403 | 110500 | 16721572700 | 201500 | 202000 | 202500 | 201000 | 362 |
| 491 | 20240403 | 110400 | 16648538700 | 202000 | 200500 | 202500 | 200500 | 2046 |
| 492 | 20240403 | 110300 | 16236378700 | 200500 | 200500 | 201000 | 199700 | 1861 |
| 493 | 20240403 | 110200 | 15864001400 | 200500 | 201500 | 201500 | 200000 | 744 |
| 494 | 20240403 | 110100 | 15714846900 | 201000 | 202500 | 202500 | 201000 | 1944 |
| 495 | 20240403 | 110000 | 15322821900 | 202500 | 203000 | 204000 | 202000 | 5461 |
| 496 | 20240403 | 105900 | 14216063400 | 202000 | 200500 | 202500 | 200000 | 1955 |
| 497 | 20240403 | 105800 | 13821733400 | 201000 | 199900 | 201000 | 199900 | 2382 |
| 498 | 20240403 | 105700 | 13345007400 | 199900 | 199500 | 200500 | 199400 | 2362 |
| 499 | 20240403 | 105600 | 12873102700 | 199500 | 199800 | 199800 | 199300 | 705 |
| 500 | 20240403 | 105500 | 12732449400 | 199800 | 200500 | 200500 | 199300 | 1770 |
| 501 | 20240403 | 105400 | 12378773400 | 200500 | 202000 | 202000 | 199900 | 1964 |
| 502 | 20240403 | 105300 | 11984224000 | 201500 | 201000 | 201500 | 200500 | 1550 |
| 503 | 20240403 | 105200 | 11672919000 | 201000 | 199900 | 202000 | 199900 | 2749 |
| 504 | 20240403 | 105100 | 11119810900 | 201000 | 197500 | 201000 | 197500 | 2172 |
| 505 | 20240403 | 105000 | 10686681000 | 197500 | 196800 | 197500 | 196700 | 1134 |
| 506 | 20240403 | 104900 | 10463132900 | 196700 | 196100 | 196900 | 196100 | 2225 |
| 507 | 20240403 | 104800 | 10026120500 | 196100 | 196200 | 196200 | 196000 | 333 |
| 508 | 20240403 | 104700 | 9960831500 | 196200 | 195700 | 196200 | 195000 | 3607 |
| 509 | 20240403 | 104600 | 9254180100 | 195200 | 195700 | 195700 | 195200 | 162 |
| 510 | 20240403 | 104500 | 9222495200 | 195700 | 195700 | 195700 | 195100 | 36 |
| 511 | 20240403 | 104400 | 9215456000 | 195100 | 195100 | 196000 | 195000 | 87 |
| 512 | 20240403 | 104300 | 9198455800 | 196000 | 196100 | 196100 | 196000 | 20 |
| 513 | 20240403 | 104200 | 9194535000 | 196000 | 196300 | 196300 | 195200 | 88 |
| 514 | 20240403 | 104100 | 9177317300 | 196300 | 196200 | 196300 | 196200 | 30 |
| 515 | 20240403 | 104000 | 9171430000 | 196200 | 195300 | 196200 | 195300 | 78 |
| 516 | 20240403 | 103900 | 9156144800 | 196100 | 196200 | 196200 | 195000 | 58 |
| 517 | 20240403 | 103800 | 9144796300 | 196200 | 195200 | 196300 | 194900 | 74 |
| 518 | 20240403 | 103700 | 9130354900 | 195200 | 195300 | 195400 | 195100 | 162 |
| 519 | 20240403 | 103600 | 9098732900 | 195300 | 196600 | 196600 | 195300 | 529 |
| 520 | 20240403 | 103500 | 8994982700 | 196600 | 196000 | 196600 | 196000 | 1188 |
| 521 | 20240403 | 103400 | 8761692000 | 196200 | 196100 | 196300 | 195900 | 302 |
| 522 | 20240403 | 103300 | 8702471300 | 196200 | 195300 | 196200 | 195300 | 503 |
| 523 | 20240403 | 103200 | 8603923900 | 195700 | 195200 | 195700 | 195200 | 418 |
| 524 | 20240403 | 103100 | 8522231000 | 195200 | 195000 | 195300 | 195000 | 120 |
| 525 | 20240403 | 103000 | 8498799700 | 195100 | 195000 | 195300 | 195000 | 80 |
| 526 | 20240403 | 102900 | 8483193200 | 195000 | 195200 | 195200 | 195000 | 53 |
| 527 | 20240403 | 102800 | 8472848400 | 195200 | 194800 | 195200 | 194800 | 46 |
| 528 | 20240403 | 102700 | 8463872900 | 194700 | 194700 | 194700 | 194300 | 151 |
| 529 | 20240403 | 102600 | 8434474100 | 194600 | 194200 | 194700 | 194100 | 79 |
| 530 | 20240403 | 102500 | 8419124400 | 194100 | 194200 | 194200 | 194100 | 100 |
| 531 | 20240403 | 102400 | 8399710600 | 194200 | 194200 | 194600 | 194100 | 72 |
| 532 | 20240403 | 102300 | 8385728500 | 194100 | 194500 | 194700 | 194100 | 96 |
| 533 | 20240403 | 102200 | 8367063300 | 194500 | 194200 | 194500 | 194200 | 226 |
| 534 | 20240403 | 102100 | 8323171400 | 194300 | 194700 | 194700 | 194200 | 46 |
| 535 | 20240403 | 102000 | 8314225300 | 194300 | 194200 | 195000 | 194200 | 126 |
| 536 | 20240403 | 101900 | 8289739800 | 194200 | 194800 | 194800 | 194100 | 63 |
| 537 | 20240403 | 101800 | 8277497000 | 194800 | 194500 | 195000 | 194500 | 189 |
| 538 | 20240403 | 101700 | 8240678100 | 194200 | 195200 | 195200 | 194200 | 221 |
| 539 | 20240403 | 101600 | 8197727600 | 195300 | 195200 | 195300 | 194900 | 136 |
| 540 | 20240403 | 101500 | 8171173700 | 195300 | 194300 | 195600 | 194300 | 90 |
| 541 | 20240403 | 101400 | 8153646300 | 194200 | 194200 | 194200 | 194100 | 160 |
| 542 | 20240403 | 101300 | 8122584400 | 194200 | 194500 | 194500 | 194200 | 155 |
| 543 | 20240403 | 101200 | 8092464700 | 194500 | 195200 | 195200 | 194500 | 122 |
| 544 | 20240403 | 101100 | 8068678000 | 195800 | 195000 | 195800 | 195000 | 253 |
| 545 | 20240403 | 101000 | 8019281900 | 194700 | 194500 | 194700 | 194400 | 172 |
| 546 | 20240403 | 100900 | 7985827700 | 194500 | 194400 | 194500 | 194400 | 53 |
| 547 | 20240403 | 100800 | 7975524100 | 194400 | 194500 | 194500 | 194400 | 41 |
| 548 | 20240403 | 100700 | 7967552000 | 194400 | 194900 | 194900 | 194400 | 64 |
| 549 | 20240403 | 100600 | 7955088500 | 195000 | 195000 | 195300 | 194900 | 125 |
| 550 | 20240403 | 100500 | 7930712100 | 195000 | 194600 | 195000 | 194600 | 395 |
| 551 | 20240403 | 100400 | 7853804300 | 194700 | 194200 | 194700 | 194200 | 261 |
| 552 | 20240403 | 100300 | 7803027800 | 194200 | 194200 | 194200 | 194100 | 419 |
| 553 | 20240403 | 100200 | 7721694200 | 194200 | 194500 | 194500 | 194100 | 210 |
| 554 | 20240403 | 100100 | 7680913400 | 194500 | 194600 | 194600 | 194100 | 249 |
| 555 | 20240403 | 100000 | 7632481900 | 194600 | 194600 | 194600 | 194000 | 62 |
| 556 | 20240403 | 095900 | 7620441400 | 194100 | 194700 | 194700 | 193900 | 873 |
| 557 | 20240403 | 095800 | 7451034900 | 194700 | 194700 | 194700 | 194200 | 214 |
| 558 | 20240403 | 095700 | 7409395400 | 194700 | 194900 | 195000 | 194600 | 112 |
| 559 | 20240403 | 095600 | 7387574700 | 195000 | 194900 | 195000 | 194900 | 65 |
| 560 | 20240403 | 095500 | 7374904200 | 194800 | 193900 | 194800 | 193900 | 217 |
| 561 | 20240403 | 095400 | 7332737100 | 193900 | 194000 | 194300 | 193900 | 178 |
| 562 | 20240403 | 095300 | 7298205600 | 194000 | 194300 | 194300 | 193900 | 47 |
| 563 | 20240403 | 095200 | 7289088600 | 194300 | 194200 | 194300 | 193800 | 174 |
| 564 | 20240403 | 095100 | 7255343900 | 194200 | 194700 | 194700 | 194100 | 408 |
| 565 | 20240403 | 095000 | 7176018800 | 194700 | 194700 | 194800 | 194500 | 305 |
| 566 | 20240403 | 094900 | 7116650800 | 194700 | 194800 | 194900 | 194700 | 185 |
| 567 | 20240403 | 094800 | 7080621700 | 194800 | 194900 | 194900 | 194800 | 175 |
| 568 | 20240403 | 094700 | 7046514600 | 195000 | 195000 | 195000 | 194900 | 127 |
| 569 | 20240403 | 094600 | 7021760600 | 195000 | 195000 | 195000 | 194900 | 49 |
| 570 | 20240403 | 094500 | 7012208500 | 194900 | 194700 | 195000 | 194600 | 202 |
| 571 | 20240403 | 094400 | 6972847000 | 194800 | 194900 | 195000 | 194600 | 134 |
| 572 | 20240403 | 094300 | 6946755300 | 194700 | 195000 | 195000 | 194700 | 305 |
| 573 | 20240403 | 094200 | 6887294000 | 194800 | 195500 | 195500 | 194800 | 497 |
| 574 | 20240403 | 094100 | 6790330400 | 195200 | 195500 | 196300 | 195200 | 644 |
| 575 | 20240403 | 094000 | 6664500200 | 195500 | 196000 | 196600 | 195500 | 577 |
| 576 | 20240403 | 093900 | 6551554700 | 196100 | 196800 | 196900 | 196100 | 287 |
| 577 | 20240403 | 093800 | 6495204400 | 196200 | 197000 | 197000 | 196200 | 617 |
| 578 | 20240403 | 093700 | 6373858900 | 197000 | 196900 | 197200 | 196500 | 276 |
| 579 | 20240403 | 093600 | 6319504900 | 197200 | 196500 | 197500 | 196500 | 404 |
| 580 | 20240403 | 093500 | 6239868100 | 196500 | 195400 | 196500 | 195300 | 623 |
| 581 | 20240403 | 093400 | 6117904300 | 195400 | 195200 | 195400 | 195100 | 200 |
| 582 | 20240403 | 093300 | 6078854400 | 195100 | 194300 | 195200 | 194300 | 201 |
| 583 | 20240403 | 093200 | 6039657400 | 194300 | 194400 | 195100 | 194300 | 287 |
| 584 | 20240403 | 093100 | 5983796500 | 194400 | 194300 | 194500 | 194300 | 306 |
| 585 | 20240403 | 093000 | 5924298400 | 194400 | 195000 | 195200 | 194300 | 878 |
| 586 | 20240403 | 092900 | 5753313900 | 194900 | 194900 | 195200 | 194500 | 237 |
| 587 | 20240403 | 092800 | 5707155200 | 194900 | 195400 | 195400 | 194500 | 695 |
| 588 | 20240403 | 092700 | 5571658400 | 195400 | 195600 | 195700 | 195300 | 161 |
| 589 | 20240403 | 092600 | 5540193000 | 195600 | 195500 | 195600 | 195400 | 353 |
| 590 | 20240403 | 092500 | 5471165800 | 195500 | 194800 | 195500 | 194800 | 637 |
| 591 | 20240403 | 092400 | 5346963500 | 194800 | 193800 | 194800 | 193700 | 583 |
| 592 | 20240403 | 092300 | 5233862700 | 193800 | 193200 | 193800 | 192800 | 1158 |
| 593 | 20240403 | 092200 | 5009914800 | 193200 | 193700 | 193700 | 193100 | 346 |
| 594 | 20240403 | 092100 | 4942931400 | 193700 | 193700 | 193700 | 193200 | 239 |
| 595 | 20240403 | 092000 | 4896660800 | 193700 | 193100 | 193800 | 193100 | 608 |
| 596 | 20240403 | 091900 | 4779006000 | 193100 | 192500 | 193200 | 191000 | 587 |
| 597 | 20240403 | 091800 | 4665892100 | 192400 | 191200 | 192400 | 190800 | 697 |
| 598 | 20240403 | 091700 | 4532275200 | 191200 | 190900 | 191200 | 190600 | 112 |
| 599 | 20240403 | 091600 | 4510888300 | 190900 | 191600 | 191800 | 190500 | 457 |
| 600 | 20240403 | 091500 | 4423448300 | 191700 | 191100 | 191700 | 190500 | 469 |
| 601 | 20240403 | 091400 | 4333829200 | 191800 | 190900 | 191800 | 190900 | 180 |
| 602 | 20240403 | 091300 | 4299409300 | 190900 | 190000 | 191600 | 190000 | 805 |
| 603 | 20240403 | 091200 | 4145921500 | 190100 | 190800 | 190800 | 189900 | 1898 |
| 604 | 20240403 | 091100 | 3784980200 | 190800 | 192300 | 192300 | 190700 | 719 |
| 605 | 20240403 | 091000 | 3647580300 | 191800 | 191300 | 192000 | 191000 | 422 |
| 606 | 20240403 | 090900 | 3566855600 | 190600 | 190300 | 191300 | 190300 | 1781 |
| 607 | 20240403 | 090800 | 3227650400 | 190400 | 190600 | 190700 | 190000 | 1971 |
| 608 | 20240403 | 090700 | 2852804900 | 190600 | 191300 | 191700 | 190600 | 1299 |
| 609 | 20240403 | 090600 | 2604500700 | 191400 | 192500 | 192500 | 191400 | 2633 |
| 610 | 20240403 | 090500 | 2099109600 | 192600 | 192400 | 192700 | 192400 | 738 |
| 611 | 20240403 | 090400 | 1957051000 | 192400 | 191800 | 192500 | 191800 | 483 |
| 612 | 20240403 | 090300 | 1864276800 | 191900 | 191400 | 191900 | 191400 | 1591 |
| 613 | 20240403 | 090200 | 1559277600 | 191500 | 191800 | 191900 | 191000 | 2275 |
| 614 | 20240403 | 090100 | 1123863100 | 191900 | 193000 | 193300 | 191700 | 1216 |
| 615 | 20240403 | 090000 | 889798100 | 193000 | 193000 | 193900 | 192800 | 4562 |