34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 185300 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 25591 |
| 3 | 20240403 | 185200 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 4 | 20240403 | 185100 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 5 | 20240403 | 185000 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 6 | 20240403 | 184900 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 7 | 20240403 | 184800 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 8 | 20240403 | 184700 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 9 | 20240403 | 184600 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 10 | 20240403 | 184500 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 11 | 20240403 | 184400 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 12 | 20240403 | 184300 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 13 | 20240403 | 184200 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 14 | 20240403 | 184100 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 15 | 20240403 | 184000 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 16 | 20240403 | 183900 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 17 | 20240403 | 183800 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 18 | 20240403 | 183700 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 19 | 20240403 | 183600 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 20 | 20240403 | 183500 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 21 | 20240403 | 183400 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 22 | 20240403 | 183300 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 23 | 20240403 | 183200 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 24 | 20240403 | 183100 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 25 | 20240403 | 183000 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 26 | 20240403 | 182900 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 27 | 20240403 | 182800 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 28 | 20240403 | 182700 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 29 | 20240403 | 182600 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 30 | 20240403 | 182500 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 31 | 20240403 | 182400 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 32 | 20240403 | 182300 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 25591 |
| 33 | 20240403 | 182200 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 34 | 20240403 | 182100 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 35 | 20240403 | 182000 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 36 | 20240403 | 181900 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 37 | 20240403 | 181800 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 38 | 20240403 | 181700 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 39 | 20240403 | 181600 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 40 | 20240403 | 181500 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 41 | 20240403 | 181400 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 42 | 20240403 | 181300 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 43 | 20240403 | 181200 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 44 | 20240403 | 181100 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 45 | 20240403 | 181000 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 46 | 20240403 | 180900 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 47 | 20240403 | 180800 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 48 | 20240403 | 180700 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 49 | 20240403 | 180600 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 50 | 20240403 | 180500 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 51 | 20240403 | 180400 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 52 | 20240403 | 180300 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 53 | 20240403 | 180200 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 54 | 20240403 | 180100 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 55 | 20240403 | 180000 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 56 | 20240403 | 175900 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 57 | 20240403 | 175800 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 58 | 20240403 | 175700 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 59 | 20240403 | 175600 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 60 | 20240403 | 175500 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 61 | 20240403 | 175400 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 62 | 20240403 | 175300 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 25591 |
| 63 | 20240403 | 175200 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 64 | 20240403 | 175100 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 65 | 20240403 | 175000 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 66 | 20240403 | 174900 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 67 | 20240403 | 174800 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 68 | 20240403 | 174700 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 69 | 20240403 | 174600 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 70 | 20240403 | 174500 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 71 | 20240403 | 174400 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 72 | 20240403 | 174300 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 73 | 20240403 | 174200 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 74 | 20240403 | 174100 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 75 | 20240403 | 174000 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 76 | 20240403 | 173900 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 77 | 20240403 | 173800 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 78 | 20240403 | 173700 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 79 | 20240403 | 173600 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 80 | 20240403 | 173500 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 81 | 20240403 | 173400 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 82 | 20240403 | 173300 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 83 | 20240403 | 173200 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 84 | 20240403 | 173100 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 85 | 20240403 | 173000 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 86 | 20240403 | 172900 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 87 | 20240403 | 172800 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 88 | 20240403 | 172700 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 89 | 20240403 | 172600 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 90 | 20240403 | 172500 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 91 | 20240403 | 172400 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 92 | 20240403 | 172300 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 25591 |
| 93 | 20240403 | 172200 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 94 | 20240403 | 172100 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 95 | 20240403 | 172000 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 96 | 20240403 | 171900 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 97 | 20240403 | 171800 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 98 | 20240403 | 171700 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 99 | 20240403 | 171600 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 100 | 20240403 | 171500 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 101 | 20240403 | 171400 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 102 | 20240403 | 171300 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 103 | 20240403 | 171200 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 104 | 20240403 | 171100 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 105 | 20240403 | 171000 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 106 | 20240403 | 170900 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 107 | 20240403 | 170800 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 108 | 20240403 | 170700 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 109 | 20240403 | 170600 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 110 | 20240403 | 170500 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 111 | 20240403 | 170400 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 112 | 20240403 | 170300 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 113 | 20240403 | 170200 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 114 | 20240403 | 170100 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 115 | 20240403 | 170000 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 116 | 20240403 | 165900 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 117 | 20240403 | 165800 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 118 | 20240403 | 165700 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 119 | 20240403 | 165600 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 120 | 20240403 | 165500 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 121 | 20240403 | 165400 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 122 | 20240403 | 165300 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 25591 |
| 123 | 20240403 | 165200 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 124 | 20240403 | 165100 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 125 | 20240403 | 165000 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 126 | 20240403 | 164900 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 127 | 20240403 | 164800 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 128 | 20240403 | 164700 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 129 | 20240403 | 164600 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 130 | 20240403 | 164500 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 131 | 20240403 | 164400 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 132 | 20240403 | 164300 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 133 | 20240403 | 164200 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 134 | 20240403 | 164100 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 135 | 20240403 | 164000 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 136 | 20240403 | 163900 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 137 | 20240403 | 163800 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 138 | 20240403 | 163700 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 139 | 20240403 | 163600 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 140 | 20240403 | 163500 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 141 | 20240403 | 163400 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 142 | 20240403 | 163300 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 143 | 20240403 | 163200 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 144 | 20240403 | 163100 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 145 | 20240403 | 163000 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 146 | 20240403 | 162900 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 147 | 20240403 | 162800 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 148 | 20240403 | 162700 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 149 | 20240403 | 162600 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 150 | 20240403 | 162500 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 151 | 20240403 | 162400 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 152 | 20240403 | 162300 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 25591 |
| 153 | 20240403 | 162200 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 154 | 20240403 | 162100 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 155 | 20240403 | 162000 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 156 | 20240403 | 161900 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 157 | 20240403 | 161800 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 158 | 20240403 | 161700 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 159 | 20240403 | 161600 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 160 | 20240403 | 161500 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 161 | 20240403 | 161400 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 162 | 20240403 | 161300 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 163 | 20240403 | 161200 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 164 | 20240403 | 161100 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 165 | 20240403 | 161000 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 166 | 20240403 | 160900 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 167 | 20240403 | 160800 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 168 | 20240403 | 160700 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 169 | 20240403 | 160600 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 170 | 20240403 | 160500 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 171 | 20240403 | 160400 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 172 | 20240403 | 160300 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 173 | 20240403 | 160200 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 174 | 20240403 | 160100 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 175 | 20240403 | 160000 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 176 | 20240403 | 155900 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 177 | 20240403 | 155800 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 178 | 20240403 | 155700 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 179 | 20240403 | 155600 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 180 | 20240403 | 155500 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 181 | 20240403 | 155400 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 182 | 20240403 | 155300 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 25591 |
| 183 | 20240403 | 155200 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 184 | 20240403 | 155100 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 185 | 20240403 | 155000 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 186 | 20240403 | 154900 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 187 | 20240403 | 154800 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 188 | 20240403 | 154700 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 189 | 20240403 | 154600 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 190 | 20240403 | 154500 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 191 | 20240403 | 154400 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 192 | 20240403 | 154300 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 193 | 20240403 | 154200 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 194 | 20240403 | 154100 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 195 | 20240403 | 154000 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 196 | 20240403 | 153900 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 197 | 20240403 | 153800 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 198 | 20240403 | 153700 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 199 | 20240403 | 153600 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 200 | 20240403 | 153500 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 201 | 20240403 | 153400 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 202 | 20240403 | 153300 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 203 | 20240403 | 153200 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 204 | 20240403 | 153100 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 205 | 20240403 | 153000 | 63531945500 | 240500 | 240500 | 240500 | 240500 | 25591 |
| 206 | 20240403 | 152900 | 57377310000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 207 | 20240403 | 152800 | 57377310000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 208 | 20240403 | 152700 | 57377310000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 209 | 20240403 | 152600 | 57377310000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 210 | 20240403 | 152500 | 57377310000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 211 | 20240403 | 152400 | 57377310000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 212 | 20240403 | 152300 | 57377310000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 213 | 20240403 | 152200 | 57377310000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 214 | 20240403 | 152100 | 57377310000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 215 | 20240403 | 152000 | 57377310000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 216 | 20240403 | 151900 | 57377310000 | 241500 | 241000 | 241500 | 241000 | 735 |
| 217 | 20240403 | 151800 | 57199947000 | 241000 | 240500 | 241000 | 240500 | 605 |
| 218 | 20240403 | 151700 | 57054170000 | 240500 | 240000 | 241000 | 239500 | 2060 |
| 219 | 20240403 | 151600 | 56559514000 | 240000 | 239500 | 240000 | 239500 | 911 |
| 220 | 20240403 | 151500 | 56341033500 | 240000 | 239500 | 240000 | 239500 | 650 |
| 221 | 20240403 | 151400 | 56185278500 | 240000 | 239500 | 240000 | 239500 | 959 |
| 222 | 20240403 | 151300 | 55955521500 | 239500 | 240000 | 240500 | 239500 | 922 |
| 223 | 20240403 | 151200 | 55734257000 | 240000 | 240000 | 240500 | 240000 | 828 |
| 224 | 20240403 | 151100 | 55535456500 | 240000 | 240000 | 240500 | 240000 | 465 |
| 225 | 20240403 | 151000 | 55423774000 | 240000 | 239500 | 240500 | 239500 | 1341 |
| 226 | 20240403 | 150900 | 55102139000 | 239500 | 240000 | 240500 | 239500 | 793 |
| 227 | 20240403 | 150800 | 54911844500 | 240000 | 240000 | 240500 | 240000 | 486 |
| 228 | 20240403 | 150700 | 54795169000 | 240000 | 240000 | 240500 | 240000 | 642 |
| 229 | 20240403 | 150600 | 54641063500 | 240000 | 240000 | 240500 | 239500 | 569 |
| 230 | 20240403 | 150500 | 54504453500 | 240000 | 240000 | 240500 | 240000 | 661 |
| 231 | 20240403 | 150400 | 54345782000 | 240000 | 240000 | 240500 | 240000 | 286 |
| 232 | 20240403 | 150300 | 54277100000 | 240000 | 240500 | 240500 | 240000 | 279 |
| 233 | 20240403 | 150200 | 54210114000 | 240500 | 240000 | 240500 | 240000 | 377 |
| 234 | 20240403 | 150100 | 54119569000 | 240000 | 240000 | 240500 | 240000 | 549 |
| 235 | 20240403 | 150000 | 53987763000 | 240000 | 240500 | 240500 | 240000 | 318 |
| 236 | 20240403 | 145900 | 53911396000 | 240000 | 239500 | 240500 | 239000 | 3175 |
| 237 | 20240403 | 145800 | 53149560500 | 240000 | 239500 | 240000 | 239000 | 6572 |
| 238 | 20240403 | 145700 | 51573434500 | 239500 | 239500 | 240000 | 239000 | 1211 |
| 239 | 20240403 | 145600 | 51283396500 | 239500 | 240500 | 241000 | 238500 | 17874 |
| 240 | 20240403 | 145500 | 46995065000 | 241000 | 240500 | 241000 | 240500 | 680 |
| 241 | 20240403 | 145400 | 46831408500 | 240500 | 240500 | 241000 | 240500 | 551 |
| 242 | 20240403 | 145300 | 46698876500 | 240500 | 241000 | 241500 | 240500 | 520 |
| 243 | 20240403 | 145200 | 46573556500 | 241000 | 241500 | 241500 | 241000 | 583 |
| 244 | 20240403 | 145100 | 46432979500 | 241000 | 241000 | 241500 | 241000 | 674 |
| 245 | 20240403 | 145000 | 46270428000 | 241000 | 241500 | 241500 | 241000 | 457 |
| 246 | 20240403 | 144900 | 46160213000 | 241000 | 241500 | 241500 | 241000 | 588 |
| 247 | 20240403 | 144800 | 46018383000 | 241000 | 241000 | 241500 | 241000 | 325 |
| 248 | 20240403 | 144700 | 45940032000 | 241000 | 241000 | 241500 | 241000 | 901 |
| 249 | 20240403 | 144600 | 45722822500 | 241000 | 241000 | 241000 | 240500 | 1494 |
| 250 | 20240403 | 144500 | 45363067500 | 241000 | 240500 | 241000 | 240500 | 451 |
| 251 | 20240403 | 144400 | 45254465000 | 240500 | 240500 | 241000 | 240500 | 540 |
| 252 | 20240403 | 144300 | 45124415000 | 241000 | 240500 | 241000 | 240500 | 382 |
| 253 | 20240403 | 144200 | 45032500000 | 240500 | 240500 | 241000 | 240500 | 277 |
| 254 | 20240403 | 144100 | 44965864000 | 241000 | 240500 | 241000 | 240500 | 278 |
| 255 | 20240403 | 144000 | 44898972500 | 240500 | 240500 | 241000 | 240500 | 1129 |
| 256 | 20240403 | 143900 | 44627416000 | 240500 | 240000 | 241000 | 240000 | 5413 |
| 257 | 20240403 | 143800 | 43324799500 | 240000 | 241000 | 241000 | 240000 | 1009 |
| 258 | 20240403 | 143700 | 43082163500 | 240500 | 240500 | 241000 | 240500 | 684 |
| 259 | 20240403 | 143600 | 42917632500 | 240500 | 240500 | 241000 | 240500 | 647 |
| 260 | 20240403 | 143500 | 42761954500 | 240500 | 240500 | 241000 | 240500 | 500 |
| 261 | 20240403 | 143400 | 42641630500 | 240500 | 240500 | 241000 | 240500 | 493 |
| 262 | 20240403 | 143300 | 42523036500 | 240500 | 241000 | 241000 | 240500 | 487 |
| 263 | 20240403 | 143200 | 42405823000 | 241000 | 241000 | 241000 | 240500 | 260 |
| 264 | 20240403 | 143100 | 42343258500 | 240500 | 240500 | 241000 | 240500 | 485 |
| 265 | 20240403 | 143000 | 42226489500 | 241000 | 241000 | 241000 | 240500 | 273 |
| 266 | 20240403 | 142900 | 42160814500 | 240500 | 240500 | 241000 | 240500 | 457 |
| 267 | 20240403 | 142800 | 42050809500 | 240500 | 241000 | 241000 | 240500 | 397 |
| 268 | 20240403 | 142700 | 41955244500 | 240500 | 240500 | 241000 | 240500 | 281 |
| 269 | 20240403 | 142600 | 41887621500 | 240500 | 240500 | 241000 | 240500 | 929 |
| 270 | 20240403 | 142500 | 41664131000 | 240500 | 240500 | 241000 | 240500 | 221 |
| 271 | 20240403 | 142400 | 41610944500 | 240500 | 241000 | 241000 | 240500 | 188 |
| 272 | 20240403 | 142300 | 41565707500 | 240500 | 241000 | 241500 | 240500 | 386 |
| 273 | 20240403 | 142200 | 41472696500 | 241000 | 240500 | 241000 | 240500 | 1251 |
| 274 | 20240403 | 142100 | 41171280500 | 240500 | 241000 | 241500 | 240500 | 1230 |
| 275 | 20240403 | 142000 | 40874872000 | 241000 | 241000 | 241500 | 241000 | 1285 |
| 276 | 20240403 | 141900 | 40565104000 | 241000 | 241000 | 241500 | 241000 | 603 |
| 277 | 20240403 | 141800 | 40419737500 | 241000 | 241000 | 241500 | 241000 | 348 |
| 278 | 20240403 | 141700 | 40335802500 | 241000 | 241500 | 241500 | 241000 | 511 |
| 279 | 20240403 | 141600 | 40212587000 | 241000 | 241000 | 241500 | 241000 | 181 |
| 280 | 20240403 | 141500 | 40168938500 | 241500 | 241500 | 242000 | 241500 | 446 |
| 281 | 20240403 | 141400 | 40061143000 | 242000 | 241500 | 242000 | 241500 | 635 |
| 282 | 20240403 | 141300 | 39907770500 | 241500 | 241500 | 242000 | 241500 | 455 |
| 283 | 20240403 | 141200 | 39797815500 | 241500 | 241500 | 242000 | 241500 | 506 |
| 284 | 20240403 | 141100 | 39675597500 | 241500 | 241500 | 242000 | 241500 | 432 |
| 285 | 20240403 | 141000 | 39571233500 | 241500 | 241500 | 242000 | 241500 | 314 |
| 286 | 20240403 | 140900 | 39495342000 | 241500 | 241500 | 242000 | 241500 | 737 |
| 287 | 20240403 | 140800 | 39317329500 | 241500 | 241500 | 242000 | 241500 | 415 |
| 288 | 20240403 | 140700 | 39217028000 | 242000 | 241500 | 242000 | 241500 | 111 |
| 289 | 20240403 | 140600 | 39190195000 | 241500 | 241500 | 242000 | 241500 | 318 |
| 290 | 20240403 | 140500 | 39113383000 | 241500 | 242000 | 242500 | 241500 | 2038 |
| 291 | 20240403 | 140400 | 38620450000 | 242500 | 242000 | 242500 | 242000 | 352 |
| 292 | 20240403 | 140300 | 38535235500 | 242500 | 242000 | 242500 | 242000 | 318 |
| 293 | 20240403 | 140200 | 38458202000 | 242000 | 242000 | 242500 | 242000 | 118 |
| 294 | 20240403 | 140100 | 38429619500 | 242500 | 242000 | 242500 | 242000 | 227 |
| 295 | 20240403 | 140000 | 38374640000 | 242000 | 242000 | 242500 | 242000 | 275 |
| 296 | 20240403 | 135900 | 38308013500 | 242000 | 242500 | 242500 | 242000 | 251 |
| 297 | 20240403 | 135800 | 38247203500 | 242000 | 241500 | 242500 | 241500 | 6275 |
| 298 | 20240403 | 135700 | 36728656500 | 242000 | 241500 | 242000 | 241500 | 445 |
| 299 | 20240403 | 135600 | 36621162500 | 241500 | 241500 | 242000 | 241500 | 244 |
| 300 | 20240403 | 135500 | 36562187000 | 241500 | 242000 | 242000 | 241500 | 385 |
| 301 | 20240403 | 135400 | 36469113000 | 241500 | 241500 | 242000 | 241500 | 548 |
| 302 | 20240403 | 135300 | 36336749500 | 241500 | 241500 | 242000 | 241500 | 310 |
| 303 | 20240403 | 135200 | 36261785500 | 241500 | 242000 | 242000 | 241500 | 467 |
| 304 | 20240403 | 135100 | 36148957000 | 242000 | 241500 | 242000 | 241500 | 239 |
| 305 | 20240403 | 135000 | 36091200500 | 242000 | 241500 | 242000 | 241500 | 917 |
| 306 | 20240403 | 134900 | 35869652500 | 242000 | 242500 | 243000 | 241500 | 6992 |
| 307 | 20240403 | 134800 | 34177020500 | 242500 | 243000 | 243000 | 242500 | 345 |
| 308 | 20240403 | 134700 | 34093255500 | 243000 | 242500 | 243000 | 242500 | 411 |
| 309 | 20240403 | 134600 | 33993517500 | 242500 | 243000 | 243000 | 242500 | 266 |
| 310 | 20240403 | 134500 | 33928929000 | 242500 | 243000 | 243000 | 242500 | 266 |
| 311 | 20240403 | 134400 | 33864351500 | 242500 | 243000 | 243000 | 242500 | 332 |
| 312 | 20240403 | 134300 | 33783747500 | 243000 | 243000 | 243000 | 242500 | 295 |
| 313 | 20240403 | 134200 | 33712144500 | 242500 | 242500 | 243000 | 242500 | 172 |
| 314 | 20240403 | 134100 | 33670406000 | 243000 | 242500 | 243000 | 242500 | 247 |
| 315 | 20240403 | 134000 | 33610434500 | 242500 | 242500 | 243000 | 242500 | 487 |
| 316 | 20240403 | 133900 | 33492247000 | 242500 | 242500 | 243000 | 242500 | 256 |
| 317 | 20240403 | 133800 | 33430092500 | 242500 | 243000 | 243000 | 242500 | 1331 |
| 318 | 20240403 | 133700 | 33107247000 | 242500 | 243000 | 243000 | 242500 | 225 |
| 319 | 20240403 | 133600 | 33052621500 | 242500 | 242500 | 243000 | 242500 | 164 |
| 320 | 20240403 | 133500 | 33012804500 | 242500 | 243000 | 243000 | 242500 | 305 |
| 321 | 20240403 | 133400 | 32938767500 | 243000 | 242500 | 243000 | 242500 | 182 |
| 322 | 20240403 | 133300 | 32894600000 | 242500 | 242500 | 243000 | 242500 | 137 |
| 323 | 20240403 | 133200 | 32861363000 | 242500 | 242500 | 243000 | 242500 | 170 |
| 324 | 20240403 | 133100 | 32820108000 | 242500 | 242500 | 243000 | 242500 | 87 |
| 325 | 20240403 | 133000 | 32799003500 | 243000 | 242500 | 243000 | 242500 | 139 |
| 326 | 20240403 | 132900 | 32765266500 | 242500 | 243000 | 243000 | 242500 | 99 |
| 327 | 20240403 | 132800 | 32741256500 | 243000 | 242500 | 243000 | 242000 | 3312 |
| 328 | 20240403 | 132700 | 31938119000 | 242000 | 242000 | 242500 | 242000 | 539 |
| 329 | 20240403 | 132600 | 31807612500 | 242500 | 242500 | 242500 | 242000 | 280 |
| 330 | 20240403 | 132500 | 31739818000 | 242000 | 242500 | 242500 | 242000 | 282 |
| 331 | 20240403 | 132400 | 31671511500 | 242500 | 242000 | 242500 | 242000 | 197 |
| 332 | 20240403 | 132300 | 31623796000 | 242500 | 242000 | 242500 | 242000 | 163 |
| 333 | 20240403 | 132200 | 31584316500 | 242500 | 242000 | 242500 | 242000 | 276 |
| 334 | 20240403 | 132100 | 31517437000 | 242000 | 242000 | 242500 | 242000 | 472 |
| 335 | 20240403 | 132000 | 31403199000 | 242000 | 242000 | 242500 | 242000 | 242 |
| 336 | 20240403 | 131900 | 31344536500 | 242000 | 242000 | 242500 | 242000 | 136 |
| 337 | 20240403 | 131800 | 31311608000 | 242000 | 242000 | 242500 | 242000 | 273 |
| 338 | 20240403 | 131700 | 31245515000 | 242000 | 242000 | 242500 | 242000 | 385 |
| 339 | 20240403 | 131600 | 31152269500 | 242000 | 242000 | 242500 | 242000 | 360 |
| 340 | 20240403 | 131500 | 31065032000 | 242000 | 242000 | 242500 | 242000 | 248 |
| 341 | 20240403 | 131400 | 31004912000 | 242000 | 242000 | 242500 | 242000 | 149 |
| 342 | 20240403 | 131300 | 30968820500 | 242000 | 242000 | 242500 | 242000 | 294 |
| 343 | 20240403 | 131200 | 30897656500 | 242500 | 242000 | 242500 | 242000 | 195 |
| 344 | 20240403 | 131100 | 30850379000 | 242000 | 242500 | 242500 | 242000 | 98 |
| 345 | 20240403 | 131000 | 30826631500 | 242000 | 242000 | 243000 | 242000 | 174 |
| 346 | 20240403 | 130900 | 30784450500 | 242000 | 242000 | 242500 | 242000 | 868 |
| 347 | 20240403 | 130800 | 30573968500 | 242000 | 242000 | 242500 | 242000 | 1835 |
| 348 | 20240403 | 130700 | 30129843500 | 242000 | 241500 | 242000 | 241500 | 208 |
| 349 | 20240403 | 130600 | 30079535000 | 241500 | 242000 | 242000 | 241500 | 49 |
| 350 | 20240403 | 130500 | 30067688000 | 242000 | 242500 | 242500 | 241500 | 1177 |
| 351 | 20240403 | 130400 | 29782835500 | 242000 | 242500 | 242500 | 242000 | 741 |
| 352 | 20240403 | 130300 | 29603436000 | 242500 | 242000 | 242500 | 242000 | 81 |
| 353 | 20240403 | 130200 | 29583822500 | 242000 | 242500 | 242500 | 242000 | 249 |
| 354 | 20240403 | 130100 | 29523491000 | 242000 | 242500 | 242500 | 242000 | 49 |
| 355 | 20240403 | 130000 | 29511626000 | 242000 | 242000 | 242500 | 242000 | 638 |
| 356 | 20240403 | 125900 | 29357208000 | 242500 | 242500 | 243000 | 242000 | 2292 |
| 357 | 20240403 | 125800 | 28801706000 | 242500 | 243000 | 243000 | 242500 | 1510 |
| 358 | 20240403 | 125700 | 28435527500 | 242500 | 242500 | 243000 | 242500 | 632 |
| 359 | 20240403 | 125600 | 28282250000 | 242500 | 242500 | 243000 | 242500 | 662 |
| 360 | 20240403 | 125500 | 28121693000 | 242500 | 242500 | 243000 | 242500 | 347 |
| 361 | 20240403 | 125400 | 28037535500 | 242500 | 243000 | 243000 | 242500 | 129 |
| 362 | 20240403 | 125300 | 28006220000 | 242500 | 242500 | 243000 | 242500 | 77 |
| 363 | 20240403 | 125200 | 27987531500 | 242500 | 243000 | 243000 | 242500 | 64 |
| 364 | 20240403 | 125100 | 27971987000 | 243000 | 243000 | 243000 | 242500 | 56 |
| 365 | 20240403 | 125000 | 27958399500 | 243000 | 242500 | 243000 | 242500 | 245 |
| 366 | 20240403 | 124900 | 27898914500 | 242500 | 242500 | 243000 | 242500 | 259 |
| 367 | 20240403 | 124800 | 27836038000 | 242500 | 243000 | 243000 | 242500 | 128 |
| 368 | 20240403 | 124700 | 27804972000 | 243000 | 242500 | 243000 | 242500 | 206 |
| 369 | 20240403 | 124600 | 27754951500 | 242500 | 242500 | 243000 | 242500 | 231 |
| 370 | 20240403 | 124500 | 27698866500 | 242500 | 242500 | 243000 | 242500 | 224 |
| 371 | 20240403 | 124400 | 27644479500 | 242500 | 243000 | 243000 | 242500 | 238 |
| 372 | 20240403 | 124300 | 27586689000 | 243000 | 242500 | 243000 | 242500 | 173 |
| 373 | 20240403 | 124200 | 27544666500 | 242500 | 243000 | 243000 | 242500 | 136 |
| 374 | 20240403 | 124100 | 27511667000 | 243000 | 242500 | 243000 | 242500 | 164 |
| 375 | 20240403 | 124000 | 27471837000 | 242500 | 243000 | 243000 | 242500 | 218 |
| 376 | 20240403 | 123900 | 27418893500 | 243000 | 242500 | 243000 | 242500 | 166 |
| 377 | 20240403 | 123800 | 27378567000 | 242500 | 242500 | 243000 | 242500 | 122 |
| 378 | 20240403 | 123700 | 27348978000 | 242500 | 242500 | 243000 | 242500 | 46 |
| 379 | 20240403 | 123600 | 27337813000 | 242500 | 242500 | 243000 | 242500 | 174 |
| 380 | 20240403 | 123500 | 27295592000 | 243000 | 243000 | 243000 | 242500 | 73 |
| 381 | 20240403 | 123400 | 27277878500 | 243000 | 242500 | 243000 | 242500 | 51 |
| 382 | 20240403 | 123300 | 27265507500 | 242500 | 242500 | 243000 | 242500 | 111 |
| 383 | 20240403 | 123200 | 27238576500 | 243000 | 242500 | 243000 | 242500 | 75 |
| 384 | 20240403 | 123100 | 27220367000 | 242500 | 243000 | 243000 | 242500 | 179 |
| 385 | 20240403 | 123000 | 27176951500 | 242500 | 242500 | 243000 | 242500 | 126 |
| 386 | 20240403 | 122900 | 27146382000 | 242500 | 243000 | 243000 | 242500 | 195 |
| 387 | 20240403 | 122800 | 27099078500 | 243000 | 242500 | 243000 | 242000 | 181 |
| 388 | 20240403 | 122700 | 27055175000 | 242500 | 243500 | 243500 | 242000 | 4789 |
| 389 | 20240403 | 122600 | 25892710500 | 243000 | 243000 | 243500 | 243000 | 247 |
| 390 | 20240403 | 122500 | 25832687000 | 243500 | 243500 | 243500 | 243000 | 139 |
| 391 | 20240403 | 122400 | 25798880500 | 243000 | 243000 | 243500 | 243000 | 67 |
| 392 | 20240403 | 122300 | 25782598000 | 243500 | 243500 | 243500 | 243000 | 57 |
| 393 | 20240403 | 122200 | 25768735500 | 243000 | 243000 | 243500 | 243000 | 105 |
| 394 | 20240403 | 122100 | 25743211500 | 243500 | 243500 | 243500 | 243000 | 119 |
| 395 | 20240403 | 122000 | 25714273000 | 243000 | 243500 | 243500 | 243000 | 4842 |
| 396 | 20240403 | 121900 | 24535466000 | 243500 | 243500 | 244000 | 243500 | 92 |
| 397 | 20240403 | 121800 | 24513041000 | 243500 | 244000 | 244000 | 243500 | 60 |
| 398 | 20240403 | 121700 | 24498426000 | 244000 | 243500 | 244000 | 243500 | 215 |
| 399 | 20240403 | 121600 | 24446053500 | 243500 | 243500 | 244000 | 243500 | 120 |
| 400 | 20240403 | 121500 | 24416821000 | 243500 | 243500 | 244000 | 243500 | 343 |
| 401 | 20240403 | 121400 | 24333292500 | 243500 | 244000 | 244000 | 243500 | 240 |
| 402 | 20240403 | 121300 | 24274837500 | 244000 | 243500 | 244000 | 243500 | 82 |
| 403 | 20240403 | 121200 | 24254849500 | 243500 | 244000 | 244000 | 243500 | 83 |
| 404 | 20240403 | 121100 | 24234627000 | 244000 | 243500 | 244000 | 243500 | 82 |
| 405 | 20240403 | 121000 | 24214653000 | 243500 | 244000 | 244000 | 243500 | 172 |
| 406 | 20240403 | 120900 | 24172730500 | 243500 | 243500 | 244000 | 243500 | 39 |
| 407 | 20240403 | 120800 | 24163218500 | 243500 | 244000 | 244000 | 243500 | 128 |
| 408 | 20240403 | 120700 | 24132030500 | 243500 | 243500 | 244000 | 243500 | 85 |
| 409 | 20240403 | 120600 | 24111329500 | 244000 | 244000 | 244500 | 243500 | 1920 |
| 410 | 20240403 | 120500 | 23643041500 | 244000 | 244500 | 244500 | 244000 | 127 |
| 411 | 20240403 | 120400 | 23612029000 | 244500 | 244000 | 244500 | 244000 | 33 |
| 412 | 20240403 | 120300 | 23603969000 | 244500 | 244000 | 244500 | 244000 | 269 |
| 413 | 20240403 | 120200 | 23538327500 | 244000 | 244000 | 244500 | 244000 | 101 |
| 414 | 20240403 | 120100 | 23513671000 | 244000 | 244000 | 244500 | 244000 | 544 |
| 415 | 20240403 | 120000 | 23380918000 | 244000 | 244000 | 244500 | 244000 | 85 |
| 416 | 20240403 | 115900 | 23360162500 | 244000 | 244000 | 244500 | 244000 | 887 |
| 417 | 20240403 | 115800 | 23143727000 | 244000 | 244500 | 244500 | 244000 | 67 |
| 418 | 20240403 | 115700 | 23127366500 | 244000 | 244000 | 244500 | 244000 | 104 |
| 419 | 20240403 | 115600 | 23101974500 | 244500 | 244000 | 244500 | 244000 | 99 |
| 420 | 20240403 | 115500 | 23077787500 | 244000 | 244500 | 244500 | 244000 | 60 |
| 421 | 20240403 | 115400 | 23063141500 | 244500 | 244000 | 244500 | 244000 | 70 |
| 422 | 20240403 | 115300 | 23046057000 | 244000 | 244000 | 244500 | 244000 | 154 |
| 423 | 20240403 | 115200 | 23008456500 | 244000 | 244000 | 244500 | 244000 | 353 |
| 424 | 20240403 | 115100 | 22922216000 | 244500 | 244500 | 245000 | 244500 | 2862 |
| 425 | 20240403 | 115000 | 22222385000 | 245000 | 244500 | 245000 | 244500 | 427 |
| 426 | 20240403 | 114900 | 22117805500 | 245000 | 244500 | 245000 | 244500 | 210 |
| 427 | 20240403 | 114800 | 22066394500 | 244500 | 244500 | 245000 | 244500 | 292 |
| 428 | 20240403 | 114700 | 21994993000 | 245000 | 244500 | 245000 | 244500 | 94 |
| 429 | 20240403 | 114600 | 21971993000 | 245000 | 244500 | 245000 | 244500 | 321 |
| 430 | 20240403 | 114500 | 21893371000 | 244500 | 244500 | 245000 | 244500 | 689 |
| 431 | 20240403 | 114400 | 21724595500 | 245000 | 244500 | 245000 | 244500 | 99 |
| 432 | 20240403 | 114300 | 21700376000 | 244500 | 245000 | 245000 | 244500 | 62 |
| 433 | 20240403 | 114200 | 21685211000 | 244500 | 244500 | 245000 | 244500 | 318 |
| 434 | 20240403 | 114100 | 21607341000 | 244500 | 245000 | 245000 | 244500 | 125 |
| 435 | 20240403 | 114000 | 21576753000 | 245000 | 244500 | 245000 | 244500 | 62 |
| 436 | 20240403 | 113900 | 21561584500 | 245000 | 244500 | 245000 | 244500 | 198 |
| 437 | 20240403 | 113800 | 21513113500 | 245000 | 244500 | 245000 | 244500 | 141 |
| 438 | 20240403 | 113700 | 21478595500 | 244500 | 244500 | 245000 | 244500 | 81 |
| 439 | 20240403 | 113600 | 21458771000 | 244500 | 244500 | 245500 | 244500 | 113 |
| 440 | 20240403 | 113500 | 21431104000 | 245000 | 245000 | 245000 | 244500 | 438 |
| 441 | 20240403 | 113400 | 21323832500 | 245500 | 245000 | 245500 | 244500 | 762 |
| 442 | 20240403 | 113300 | 21137083500 | 244500 | 245000 | 245000 | 244500 | 221 |
| 443 | 20240403 | 113200 | 21082963500 | 245000 | 244500 | 245000 | 244500 | 337 |
| 444 | 20240403 | 113100 | 21000447500 | 244500 | 244500 | 245000 | 244500 | 197 |
| 445 | 20240403 | 113000 | 20952196000 | 244500 | 244500 | 245000 | 244500 | 220 |
| 446 | 20240403 | 112900 | 20898311500 | 244500 | 244500 | 245000 | 244500 | 82 |
| 447 | 20240403 | 112800 | 20878245000 | 245000 | 244500 | 245000 | 244500 | 241 |
| 448 | 20240403 | 112700 | 20819227500 | 244500 | 245000 | 245000 | 244500 | 192 |
| 449 | 20240403 | 112600 | 20772195500 | 245000 | 244500 | 245000 | 244500 | 206 |
| 450 | 20240403 | 112500 | 20721749000 | 244500 | 244500 | 245000 | 244500 | 261 |
| 451 | 20240403 | 112400 | 20657858000 | 244500 | 245000 | 245000 | 244500 | 208 |
| 452 | 20240403 | 112300 | 20606921000 | 244500 | 245000 | 245000 | 244500 | 293 |
| 453 | 20240403 | 112200 | 20535204500 | 245000 | 244500 | 245000 | 244500 | 186 |
| 454 | 20240403 | 112100 | 20489705000 | 244500 | 245000 | 245000 | 244500 | 274 |
| 455 | 20240403 | 112000 | 20422634500 | 245000 | 244500 | 245000 | 244500 | 651 |
| 456 | 20240403 | 111900 | 20263329000 | 245000 | 245000 | 245000 | 244500 | 212 |
| 457 | 20240403 | 111800 | 20211409500 | 244500 | 245000 | 245000 | 244500 | 201 |
| 458 | 20240403 | 111700 | 20162193500 | 245000 | 244500 | 245000 | 244500 | 211 |
| 459 | 20240403 | 111600 | 20110511000 | 244500 | 244500 | 245000 | 244500 | 238 |
| 460 | 20240403 | 111500 | 20052298500 | 244500 | 244500 | 245000 | 244500 | 233 |
| 461 | 20240403 | 111400 | 19995302000 | 244500 | 245000 | 245000 | 244500 | 79 |
| 462 | 20240403 | 111300 | 19975968000 | 244500 | 244500 | 245000 | 244500 | 92 |
| 463 | 20240403 | 111200 | 19953451500 | 244500 | 244500 | 245000 | 244500 | 641 |
| 464 | 20240403 | 111100 | 19796701500 | 244500 | 244500 | 245000 | 244500 | 71 |
| 465 | 20240403 | 111000 | 19779326000 | 245000 | 244500 | 245000 | 244500 | 85 |
| 466 | 20240403 | 110900 | 19758521500 | 244500 | 244500 | 245000 | 244500 | 130 |
| 467 | 20240403 | 110800 | 19726689500 | 244500 | 244000 | 245500 | 244000 | 2104 |
| 468 | 20240403 | 110700 | 19211872000 | 244000 | 244500 | 244500 | 244000 | 148 |
| 469 | 20240403 | 110600 | 19175722500 | 244500 | 244000 | 244500 | 244000 | 101 |
| 470 | 20240403 | 110500 | 19151055000 | 244000 | 244500 | 244500 | 244000 | 224 |
| 471 | 20240403 | 110400 | 19096374500 | 244500 | 244000 | 244500 | 244000 | 98 |
| 472 | 20240403 | 110300 | 19072444000 | 244000 | 244500 | 244500 | 244000 | 58 |
| 473 | 20240403 | 110200 | 19058273500 | 244000 | 244000 | 244500 | 244000 | 120 |
| 474 | 20240403 | 110100 | 19028971500 | 244000 | 244500 | 244500 | 244000 | 118 |
| 475 | 20240403 | 110000 | 19000156000 | 244000 | 244500 | 244500 | 244000 | 115 |
| 476 | 20240403 | 105900 | 18972058000 | 244000 | 244500 | 244500 | 244000 | 137 |
| 477 | 20240403 | 105800 | 18938584500 | 244500 | 244500 | 244500 | 244000 | 156 |
| 478 | 20240403 | 105700 | 18900481000 | 244500 | 244000 | 244500 | 244000 | 101 |
| 479 | 20240403 | 105600 | 18875794500 | 244000 | 245000 | 245500 | 244000 | 537 |
| 480 | 20240403 | 105500 | 18744429500 | 244500 | 245000 | 245500 | 244500 | 231 |
| 481 | 20240403 | 105400 | 18687898500 | 245500 | 244500 | 245500 | 244000 | 1970 |
| 482 | 20240403 | 105300 | 18205801000 | 244000 | 244000 | 244500 | 244000 | 123 |
| 483 | 20240403 | 105200 | 18175746500 | 244000 | 244000 | 244500 | 244000 | 92 |
| 484 | 20240403 | 105100 | 18153260500 | 244000 | 243500 | 244500 | 243500 | 1158 |
| 485 | 20240403 | 105000 | 17870712000 | 244000 | 244500 | 244500 | 243500 | 1027 |
| 486 | 20240403 | 104900 | 17620100500 | 244500 | 244000 | 244500 | 244000 | 543 |
| 487 | 20240403 | 104800 | 17487581500 | 244500 | 244000 | 244500 | 244000 | 114 |
| 488 | 20240403 | 104700 | 17459723500 | 244000 | 244000 | 244500 | 244000 | 309 |
| 489 | 20240403 | 104600 | 17384244500 | 244500 | 244000 | 244500 | 244000 | 217 |
| 490 | 20240403 | 104500 | 17331269500 | 244000 | 244500 | 244500 | 244000 | 70 |
| 491 | 20240403 | 104400 | 17314170500 | 244500 | 244000 | 244500 | 244000 | 148 |
| 492 | 20240403 | 104300 | 17278016000 | 244000 | 243500 | 244500 | 243500 | 2284 |
| 493 | 20240403 | 104200 | 16720672500 | 243500 | 243500 | 244000 | 243500 | 158 |
| 494 | 20240403 | 104100 | 16682151000 | 244000 | 243500 | 244000 | 243500 | 182 |
| 495 | 20240403 | 104000 | 16637807000 | 243500 | 243500 | 244000 | 243500 | 2330 |
| 496 | 20240403 | 103900 | 16070422500 | 243500 | 243500 | 244000 | 243500 | 153 |
| 497 | 20240403 | 103800 | 16033147000 | 243500 | 243500 | 244000 | 243500 | 99 |
| 498 | 20240403 | 103700 | 16009036000 | 244000 | 243500 | 244000 | 243500 | 101 |
| 499 | 20240403 | 103600 | 15984414500 | 243500 | 243500 | 244000 | 243500 | 66 |
| 500 | 20240403 | 103500 | 15968338000 | 243500 | 243500 | 244000 | 243500 | 239 |
| 501 | 20240403 | 103400 | 15910035500 | 243500 | 244000 | 244000 | 243500 | 167 |
| 502 | 20240403 | 103300 | 15869300000 | 243500 | 244000 | 244000 | 243500 | 286 |
| 503 | 20240403 | 103200 | 15799538500 | 244000 | 243500 | 244000 | 243500 | 145 |
| 504 | 20240403 | 103100 | 15764177500 | 244000 | 244000 | 244500 | 243500 | 2386 |
| 505 | 20240403 | 103000 | 15182667500 | 244000 | 244500 | 245000 | 244000 | 1507 |
| 506 | 20240403 | 102900 | 14814618000 | 244500 | 244500 | 245000 | 244500 | 68 |
| 507 | 20240403 | 102800 | 14797991000 | 244500 | 244500 | 245000 | 244500 | 70 |
| 508 | 20240403 | 102700 | 14780868000 | 244500 | 244500 | 245000 | 244500 | 118 |
| 509 | 20240403 | 102600 | 14751987000 | 244500 | 244500 | 245000 | 244500 | 1315 |
| 510 | 20240403 | 102500 | 14430427500 | 244500 | 245000 | 245000 | 244500 | 295 |
| 511 | 20240403 | 102400 | 14358284500 | 244500 | 245000 | 245000 | 244500 | 42 |
| 512 | 20240403 | 102300 | 14348013000 | 244500 | 245500 | 245500 | 244500 | 52 |
| 513 | 20240403 | 102200 | 14335296500 | 244500 | 245500 | 245500 | 244500 | 151 |
| 514 | 20240403 | 102100 | 14298340500 | 244500 | 244500 | 245500 | 244500 | 109 |
| 515 | 20240403 | 102000 | 14271642000 | 244500 | 245000 | 245500 | 244500 | 221 |
| 516 | 20240403 | 101900 | 14217506500 | 245000 | 244500 | 245500 | 244000 | 1558 |
| 517 | 20240403 | 101800 | 13835974000 | 244000 | 244500 | 244500 | 244000 | 170 |
| 518 | 20240403 | 101700 | 13794469500 | 244000 | 244500 | 244500 | 244000 | 173 |
| 519 | 20240403 | 101600 | 13752248500 | 244000 | 244500 | 244500 | 244000 | 73 |
| 520 | 20240403 | 101500 | 13734433000 | 244000 | 244500 | 244500 | 244000 | 129 |
| 521 | 20240403 | 101400 | 13702952500 | 244000 | 244500 | 244500 | 244000 | 17 |
| 522 | 20240403 | 101300 | 13698802000 | 244000 | 244000 | 244000 | 243500 | 482 |
| 523 | 20240403 | 101200 | 13581221500 | 244000 | 244000 | 244000 | 243500 | 80 |
| 524 | 20240403 | 101100 | 13561731000 | 243500 | 244500 | 244500 | 243500 | 1298 |
| 525 | 20240403 | 101000 | 13245364000 | 244500 | 244500 | 244500 | 244000 | 76 |
| 526 | 20240403 | 100900 | 13226816000 | 244500 | 244000 | 245000 | 243500 | 1713 |
| 527 | 20240403 | 100800 | 12808556000 | 244000 | 244000 | 244500 | 244000 | 181 |
| 528 | 20240403 | 100700 | 12764389000 | 244500 | 244000 | 244500 | 244000 | 567 |
| 529 | 20240403 | 100600 | 12626000000 | 244500 | 244500 | 244500 | 244000 | 234 |
| 530 | 20240403 | 100500 | 12568843000 | 244500 | 244000 | 244500 | 244000 | 190 |
| 531 | 20240403 | 100400 | 12522450000 | 244500 | 244500 | 244500 | 243500 | 277 |
| 532 | 20240403 | 100300 | 12454826500 | 244000 | 244000 | 244500 | 244000 | 203 |
| 533 | 20240403 | 100200 | 12405285500 | 243500 | 244000 | 244000 | 243500 | 292 |
| 534 | 20240403 | 100100 | 12334046500 | 244000 | 244000 | 244500 | 243500 | 672 |
| 535 | 20240403 | 100000 | 12170110000 | 244000 | 244500 | 245000 | 243500 | 5511 |
| 536 | 20240403 | 095900 | 10823664000 | 244500 | 245000 | 245000 | 244500 | 570 |
| 537 | 20240403 | 095800 | 10684245500 | 244500 | 244500 | 245000 | 244500 | 182 |
| 538 | 20240403 | 095700 | 10639673500 | 245000 | 244500 | 245000 | 244500 | 135 |
| 539 | 20240403 | 095600 | 10606625000 | 245000 | 244500 | 245000 | 244500 | 302 |
| 540 | 20240403 | 095500 | 10532655000 | 244500 | 244500 | 245000 | 244500 | 242 |
| 541 | 20240403 | 095400 | 10473458000 | 244500 | 245000 | 245000 | 244500 | 121 |
| 542 | 20240403 | 095300 | 10443859500 | 244500 | 244500 | 245000 | 244500 | 715 |
| 543 | 20240403 | 095200 | 10268951500 | 244500 | 244500 | 245000 | 244500 | 260 |
| 544 | 20240403 | 095100 | 10205376500 | 245000 | 245000 | 245000 | 244500 | 441 |
| 545 | 20240403 | 095000 | 10097353000 | 244500 | 244500 | 245000 | 244500 | 182 |
| 546 | 20240403 | 094900 | 10052784500 | 244500 | 244500 | 245000 | 244500 | 186 |
| 547 | 20240403 | 094800 | 10007247000 | 244500 | 244500 | 245000 | 244500 | 349 |
| 548 | 20240403 | 094700 | 9921894000 | 244500 | 244500 | 245000 | 244500 | 111 |
| 549 | 20240403 | 094600 | 9894734500 | 245000 | 244500 | 245000 | 244500 | 80 |
| 550 | 20240403 | 094500 | 9875155500 | 245000 | 245000 | 245000 | 244500 | 134 |
| 551 | 20240403 | 094400 | 9842350000 | 244500 | 245000 | 245500 | 244500 | 1289 |
| 552 | 20240403 | 094300 | 9526646000 | 245000 | 245000 | 245500 | 245000 | 185 |
| 553 | 20240403 | 094200 | 9481299500 | 245000 | 245500 | 245500 | 245000 | 102 |
| 554 | 20240403 | 094100 | 9456280000 | 245500 | 245500 | 245500 | 245000 | 62 |
| 555 | 20240403 | 094000 | 9441069500 | 245500 | 245500 | 245500 | 245000 | 38 |
| 556 | 20240403 | 093900 | 9431745000 | 245500 | 245500 | 246000 | 245000 | 573 |
| 557 | 20240403 | 093800 | 9291111000 | 246000 | 245500 | 246500 | 245500 | 233 |
| 558 | 20240403 | 093700 | 9233888500 | 246000 | 246000 | 246500 | 245500 | 330 |
| 559 | 20240403 | 093600 | 9152699000 | 246000 | 246000 | 246500 | 245500 | 427 |
| 560 | 20240403 | 093500 | 9047742500 | 246000 | 247000 | 247000 | 246000 | 170 |
| 561 | 20240403 | 093400 | 9005895500 | 246500 | 245500 | 247000 | 245500 | 2160 |
| 562 | 20240403 | 093300 | 8474031000 | 246000 | 245500 | 246000 | 245500 | 121 |
| 563 | 20240403 | 093200 | 8444278500 | 245500 | 246000 | 246000 | 245500 | 32 |
| 564 | 20240403 | 093100 | 8436417500 | 245500 | 245500 | 246000 | 245500 | 492 |
| 565 | 20240403 | 093000 | 8315627500 | 245500 | 245000 | 246000 | 245000 | 61 |
| 566 | 20240403 | 092900 | 8300652000 | 245500 | 244500 | 245500 | 244500 | 1803 |
| 567 | 20240403 | 092800 | 7859178500 | 245000 | 246000 | 246000 | 244500 | 6730 |
| 568 | 20240403 | 092700 | 6208126500 | 245500 | 245500 | 246000 | 245500 | 606 |
| 569 | 20240403 | 092600 | 6059333500 | 245500 | 246000 | 246000 | 245500 | 1229 |
| 570 | 20240403 | 092500 | 5757475500 | 246000 | 246000 | 246000 | 245500 | 284 |
| 571 | 20240403 | 092400 | 5687707000 | 245500 | 246000 | 246000 | 245500 | 146 |
| 572 | 20240403 | 092300 | 5651793500 | 246000 | 245500 | 246000 | 245500 | 1380 |
| 573 | 20240403 | 092200 | 5312370000 | 246000 | 245500 | 246000 | 245500 | 102 |
| 574 | 20240403 | 092100 | 5287311500 | 246000 | 246000 | 246000 | 245500 | 321 |
| 575 | 20240403 | 092000 | 5208374000 | 246500 | 246500 | 246500 | 245500 | 515 |
| 576 | 20240403 | 091900 | 5081683500 | 246000 | 246000 | 246500 | 246000 | 329 |
| 577 | 20240403 | 091800 | 5000690000 | 246000 | 246000 | 246000 | 245500 | 548 |
| 578 | 20240403 | 091700 | 4865882500 | 246500 | 246000 | 246500 | 245500 | 649 |
| 579 | 20240403 | 091600 | 4706274500 | 246000 | 246000 | 246500 | 245500 | 1195 |
| 580 | 20240403 | 091500 | 4412288000 | 246000 | 246000 | 246500 | 246000 | 1769 |
| 581 | 20240403 | 091400 | 3977072500 | 246000 | 246500 | 246500 | 246000 | 926 |
| 582 | 20240403 | 091300 | 3748913000 | 246500 | 246500 | 246500 | 246000 | 144 |
| 583 | 20240403 | 091200 | 3713463500 | 246500 | 246500 | 246500 | 246000 | 271 |
| 584 | 20240403 | 091100 | 3646667500 | 246500 | 246500 | 246500 | 245500 | 2135 |
| 585 | 20240403 | 091000 | 3121252000 | 246500 | 246500 | 246500 | 246000 | 192 |
| 586 | 20240403 | 090900 | 3073935500 | 246000 | 246000 | 246000 | 245500 | 1739 |
| 587 | 20240403 | 090800 | 2646577000 | 246000 | 246000 | 246500 | 246000 | 849 |
| 588 | 20240403 | 090700 | 2437618500 | 246000 | 246000 | 246000 | 245500 | 1100 |
| 589 | 20240403 | 090600 | 2167384000 | 246000 | 246000 | 246500 | 245500 | 519 |
| 590 | 20240403 | 090500 | 2039687500 | 246000 | 248500 | 249000 | 245500 | 2287 |
| 591 | 20240403 | 090400 | 1474744500 | 248500 | 249000 | 249000 | 248500 | 304 |
| 592 | 20240403 | 090300 | 1399155500 | 248500 | 248000 | 249000 | 248000 | 678 |
| 593 | 20240403 | 090200 | 1230793500 | 248000 | 247000 | 249500 | 247000 | 3192 |
| 594 | 20240403 | 090100 | 437891000 | 247000 | 247000 | 247500 | 247000 | 351 |
| 595 | 20240403 | 090000 | 351156000 | 247500 | 246500 | 247500 | 246000 | 1362 |