35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 185300 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 44368 |
| 3 | 20240411 | 185200 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 4 | 20240411 | 185100 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 5 | 20240411 | 185000 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 6 | 20240411 | 184900 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 7 | 20240411 | 184800 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 8 | 20240411 | 184700 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 9 | 20240411 | 184600 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 10 | 20240411 | 184500 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 11 | 20240411 | 184400 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 12 | 20240411 | 184300 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 13 | 20240411 | 184200 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 14 | 20240411 | 184100 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 15 | 20240411 | 184000 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 16 | 20240411 | 183900 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 17 | 20240411 | 183800 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 18 | 20240411 | 183700 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 19 | 20240411 | 183600 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 20 | 20240411 | 183500 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 21 | 20240411 | 183400 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 22 | 20240411 | 183300 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 23 | 20240411 | 183200 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 24 | 20240411 | 183100 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 25 | 20240411 | 183000 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 26 | 20240411 | 182900 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 27 | 20240411 | 182800 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 28 | 20240411 | 182700 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 29 | 20240411 | 182600 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 30 | 20240411 | 182500 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 31 | 20240411 | 182400 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 32 | 20240411 | 182300 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 44368 |
| 33 | 20240411 | 182200 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 34 | 20240411 | 182100 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 35 | 20240411 | 182000 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 36 | 20240411 | 181900 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 37 | 20240411 | 181800 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 38 | 20240411 | 181700 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 39 | 20240411 | 181600 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 40 | 20240411 | 181500 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 41 | 20240411 | 181400 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 42 | 20240411 | 181300 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 43 | 20240411 | 181200 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 44 | 20240411 | 181100 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 45 | 20240411 | 181000 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 46 | 20240411 | 180900 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 47 | 20240411 | 180800 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 48 | 20240411 | 180700 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 49 | 20240411 | 180600 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 50 | 20240411 | 180500 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 51 | 20240411 | 180400 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 52 | 20240411 | 180300 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 53 | 20240411 | 180200 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 54 | 20240411 | 180100 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 55 | 20240411 | 180000 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 56 | 20240411 | 175900 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 57 | 20240411 | 175800 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 58 | 20240411 | 175700 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 59 | 20240411 | 175600 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 60 | 20240411 | 175500 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 61 | 20240411 | 175400 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 62 | 20240411 | 175300 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 44368 |
| 63 | 20240411 | 175200 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 64 | 20240411 | 175100 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 65 | 20240411 | 175000 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 66 | 20240411 | 174900 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 67 | 20240411 | 174800 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 68 | 20240411 | 174700 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 69 | 20240411 | 174600 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 70 | 20240411 | 174500 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 71 | 20240411 | 174400 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 72 | 20240411 | 174300 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 73 | 20240411 | 174200 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 74 | 20240411 | 174100 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 75 | 20240411 | 174000 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 76 | 20240411 | 173900 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 77 | 20240411 | 173800 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 78 | 20240411 | 173700 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 79 | 20240411 | 173600 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 80 | 20240411 | 173500 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 81 | 20240411 | 173400 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 82 | 20240411 | 173300 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 83 | 20240411 | 173200 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 84 | 20240411 | 173100 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 85 | 20240411 | 173000 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 86 | 20240411 | 172900 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 87 | 20240411 | 172800 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 88 | 20240411 | 172700 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 89 | 20240411 | 172600 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 90 | 20240411 | 172500 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 91 | 20240411 | 172400 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 92 | 20240411 | 172300 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 44368 |
| 93 | 20240411 | 172200 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 94 | 20240411 | 172100 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 95 | 20240411 | 172000 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 96 | 20240411 | 171900 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 97 | 20240411 | 171800 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 98 | 20240411 | 171700 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 99 | 20240411 | 171600 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 100 | 20240411 | 171500 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 101 | 20240411 | 171400 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 102 | 20240411 | 171300 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 103 | 20240411 | 171200 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 104 | 20240411 | 171100 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 105 | 20240411 | 171000 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 106 | 20240411 | 170900 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 107 | 20240411 | 170800 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 108 | 20240411 | 170700 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 109 | 20240411 | 170600 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 110 | 20240411 | 170500 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 111 | 20240411 | 170400 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 112 | 20240411 | 170300 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 113 | 20240411 | 170200 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 114 | 20240411 | 170100 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 115 | 20240411 | 170000 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 116 | 20240411 | 165900 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 117 | 20240411 | 165800 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 118 | 20240411 | 165700 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 119 | 20240411 | 165600 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 120 | 20240411 | 165500 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 121 | 20240411 | 165400 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 122 | 20240411 | 165300 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 44368 |
| 123 | 20240411 | 165200 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 124 | 20240411 | 165100 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 125 | 20240411 | 165000 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 126 | 20240411 | 164900 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 127 | 20240411 | 164800 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 128 | 20240411 | 164700 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 129 | 20240411 | 164600 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 130 | 20240411 | 164500 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 131 | 20240411 | 164400 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 132 | 20240411 | 164300 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 133 | 20240411 | 164200 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 134 | 20240411 | 164100 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 135 | 20240411 | 164000 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 136 | 20240411 | 163900 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 137 | 20240411 | 163800 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 138 | 20240411 | 163700 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 139 | 20240411 | 163600 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 140 | 20240411 | 163500 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 141 | 20240411 | 163400 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 142 | 20240411 | 163300 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 143 | 20240411 | 163200 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 144 | 20240411 | 163100 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 145 | 20240411 | 163000 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 146 | 20240411 | 162900 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 147 | 20240411 | 162800 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 148 | 20240411 | 162700 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 149 | 20240411 | 162600 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 150 | 20240411 | 162500 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 151 | 20240411 | 162400 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 152 | 20240411 | 162300 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 44368 |
| 153 | 20240411 | 162200 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 154 | 20240411 | 162100 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 155 | 20240411 | 162000 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 156 | 20240411 | 161900 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 157 | 20240411 | 161800 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 158 | 20240411 | 161700 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 159 | 20240411 | 161600 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 160 | 20240411 | 161500 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 161 | 20240411 | 161400 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 162 | 20240411 | 161300 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 163 | 20240411 | 161200 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 164 | 20240411 | 161100 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 165 | 20240411 | 161000 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 166 | 20240411 | 160900 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 167 | 20240411 | 160800 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 168 | 20240411 | 160700 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 169 | 20240411 | 160600 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 170 | 20240411 | 160500 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 171 | 20240411 | 160400 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 172 | 20240411 | 160300 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 173 | 20240411 | 160200 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 174 | 20240411 | 160100 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 175 | 20240411 | 160000 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 176 | 20240411 | 155900 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 177 | 20240411 | 155800 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 178 | 20240411 | 155700 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 179 | 20240411 | 155600 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 180 | 20240411 | 155500 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 181 | 20240411 | 155400 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 182 | 20240411 | 155300 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 44368 |
| 183 | 20240411 | 155200 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 184 | 20240411 | 155100 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 185 | 20240411 | 155000 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 186 | 20240411 | 154900 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 187 | 20240411 | 154800 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 188 | 20240411 | 154700 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 189 | 20240411 | 154600 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 190 | 20240411 | 154500 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 191 | 20240411 | 154400 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 192 | 20240411 | 154300 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 193 | 20240411 | 154200 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 194 | 20240411 | 154100 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 195 | 20240411 | 154000 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 196 | 20240411 | 153900 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 197 | 20240411 | 153800 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 198 | 20240411 | 153700 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 199 | 20240411 | 153600 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 200 | 20240411 | 153500 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 201 | 20240411 | 153400 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 202 | 20240411 | 153300 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 203 | 20240411 | 153200 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 204 | 20240411 | 153100 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 205 | 20240411 | 153000 | 111022914500 | 214000 | 214000 | 214000 | 214000 | 44368 |
| 206 | 20240411 | 152900 | 101528162500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 207 | 20240411 | 152800 | 101528162500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 208 | 20240411 | 152700 | 101528162500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 209 | 20240411 | 152600 | 101528162500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 210 | 20240411 | 152500 | 101528162500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 211 | 20240411 | 152400 | 101528162500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 212 | 20240411 | 152300 | 101528162500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 213 | 20240411 | 152200 | 101528162500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 214 | 20240411 | 152100 | 101528162500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 215 | 20240411 | 152000 | 101528162500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 216 | 20240411 | 151900 | 101528162500 | 215000 | 215000 | 215000 | 214500 | 1254 |
| 217 | 20240411 | 151800 | 101258879500 | 215000 | 215000 | 215000 | 214500 | 1086 |
| 218 | 20240411 | 151700 | 101025475500 | 214500 | 214500 | 215000 | 214500 | 1398 |
| 219 | 20240411 | 151600 | 100725575000 | 215000 | 214500 | 215000 | 214500 | 258 |
| 220 | 20240411 | 151500 | 100670140000 | 215000 | 215000 | 215000 | 214500 | 504 |
| 221 | 20240411 | 151400 | 100561870500 | 215000 | 215500 | 215500 | 214500 | 763 |
| 222 | 20240411 | 151300 | 100397923000 | 215000 | 214500 | 215500 | 214000 | 4640 |
| 223 | 20240411 | 151200 | 99401608000 | 214500 | 214000 | 214500 | 214000 | 938 |
| 224 | 20240411 | 151100 | 99200762500 | 214000 | 214500 | 214500 | 214000 | 641 |
| 225 | 20240411 | 151000 | 99063413500 | 214500 | 214500 | 215000 | 214500 | 1476 |
| 226 | 20240411 | 150900 | 98746771500 | 214500 | 214500 | 215000 | 214500 | 813 |
| 227 | 20240411 | 150800 | 98572306500 | 214500 | 215000 | 215000 | 214500 | 163 |
| 228 | 20240411 | 150700 | 98537294500 | 214500 | 215000 | 215000 | 214500 | 187 |
| 229 | 20240411 | 150600 | 98497124000 | 215000 | 215000 | 215500 | 214500 | 576 |
| 230 | 20240411 | 150500 | 98373286500 | 215000 | 215000 | 215500 | 215000 | 1006 |
| 231 | 20240411 | 150400 | 98156981000 | 215500 | 215500 | 215500 | 215000 | 627 |
| 232 | 20240411 | 150300 | 98022120500 | 215500 | 215500 | 215500 | 215000 | 196 |
| 233 | 20240411 | 150200 | 97979914500 | 215500 | 215000 | 215500 | 215000 | 220 |
| 234 | 20240411 | 150100 | 97932516000 | 215500 | 215000 | 215500 | 215000 | 414 |
| 235 | 20240411 | 150000 | 97843429000 | 215000 | 215500 | 216000 | 215000 | 2055 |
| 236 | 20240411 | 145900 | 97400546500 | 216000 | 215500 | 216000 | 215000 | 2685 |
| 237 | 20240411 | 145800 | 96821587000 | 215500 | 215500 | 215500 | 215000 | 716 |
| 238 | 20240411 | 145700 | 96667305500 | 215000 | 215500 | 215500 | 215000 | 710 |
| 239 | 20240411 | 145600 | 96514326000 | 215500 | 215000 | 215500 | 215000 | 1222 |
| 240 | 20240411 | 145500 | 96251409000 | 215000 | 215000 | 215500 | 215000 | 1272 |
| 241 | 20240411 | 145400 | 95977843000 | 215000 | 215500 | 215500 | 215000 | 666 |
| 242 | 20240411 | 145300 | 95834613500 | 215000 | 215000 | 215500 | 215000 | 376 |
| 243 | 20240411 | 145200 | 95753728000 | 215000 | 215000 | 215500 | 215000 | 312 |
| 244 | 20240411 | 145100 | 95686601000 | 215000 | 215500 | 215500 | 215000 | 367 |
| 245 | 20240411 | 145000 | 95607602500 | 215000 | 215500 | 215500 | 215000 | 262 |
| 246 | 20240411 | 144900 | 95551168500 | 215500 | 215000 | 215500 | 215000 | 457 |
| 247 | 20240411 | 144800 | 95452788000 | 215000 | 215500 | 215500 | 215000 | 187 |
| 248 | 20240411 | 144700 | 95412500500 | 215000 | 215500 | 215500 | 215000 | 1536 |
| 249 | 20240411 | 144600 | 95081673000 | 215500 | 215500 | 215500 | 215000 | 440 |
| 250 | 20240411 | 144500 | 94987034500 | 215000 | 215000 | 215500 | 215000 | 329 |
| 251 | 20240411 | 144400 | 94916267500 | 215000 | 215500 | 215500 | 215000 | 183 |
| 252 | 20240411 | 144300 | 94876850500 | 215000 | 215000 | 215500 | 215000 | 158 |
| 253 | 20240411 | 144200 | 94842836500 | 215000 | 215500 | 215500 | 215000 | 341 |
| 254 | 20240411 | 144100 | 94769432000 | 215500 | 215000 | 215500 | 214500 | 1389 |
| 255 | 20240411 | 144000 | 94470728500 | 214500 | 215000 | 215000 | 214500 | 236 |
| 256 | 20240411 | 143900 | 94420003000 | 214500 | 214500 | 215000 | 214000 | 3782 |
| 257 | 20240411 | 143800 | 93609285500 | 214500 | 215000 | 215000 | 214500 | 511 |
| 258 | 20240411 | 143700 | 93499563000 | 215000 | 214500 | 215000 | 214500 | 1069 |
| 259 | 20240411 | 143600 | 93270176000 | 214500 | 215000 | 215000 | 214500 | 782 |
| 260 | 20240411 | 143500 | 93102382500 | 214500 | 215000 | 215000 | 214500 | 208 |
| 261 | 20240411 | 143400 | 93057685000 | 214500 | 215000 | 215000 | 214500 | 301 |
| 262 | 20240411 | 143300 | 92992998000 | 214500 | 215000 | 215000 | 214500 | 194 |
| 263 | 20240411 | 143200 | 92951302000 | 214500 | 214500 | 215000 | 214500 | 262 |
| 264 | 20240411 | 143100 | 92894983500 | 214500 | 215000 | 215000 | 214500 | 451 |
| 265 | 20240411 | 143000 | 92798112000 | 214500 | 215000 | 215000 | 214500 | 126 |
| 266 | 20240411 | 142900 | 92771037000 | 214500 | 215000 | 215500 | 214500 | 631 |
| 267 | 20240411 | 142800 | 92635399000 | 215000 | 215500 | 215500 | 215000 | 2821 |
| 268 | 20240411 | 142700 | 92028854000 | 215500 | 215000 | 215500 | 215000 | 1714 |
| 269 | 20240411 | 142600 | 91660228500 | 215000 | 215000 | 215500 | 215000 | 2778 |
| 270 | 20240411 | 142500 | 91062885000 | 215500 | 215500 | 215500 | 215000 | 239 |
| 271 | 20240411 | 142400 | 91011426000 | 215500 | 215500 | 215500 | 215000 | 1140 |
| 272 | 20240411 | 142300 | 90765770500 | 215500 | 215000 | 215500 | 215000 | 286 |
| 273 | 20240411 | 142200 | 90704205500 | 215000 | 215000 | 215500 | 215000 | 236 |
| 274 | 20240411 | 142100 | 90653385500 | 215000 | 215500 | 215500 | 215000 | 140 |
| 275 | 20240411 | 142000 | 90623235500 | 215000 | 215500 | 215500 | 215000 | 693 |
| 276 | 20240411 | 141900 | 90474114500 | 215000 | 215000 | 215500 | 215000 | 111 |
| 277 | 20240411 | 141800 | 90450204000 | 215500 | 215000 | 215500 | 214500 | 656 |
| 278 | 20240411 | 141700 | 90309126500 | 214500 | 214500 | 215000 | 214500 | 352 |
| 279 | 20240411 | 141600 | 90233478500 | 214500 | 215000 | 215000 | 214500 | 539 |
| 280 | 20240411 | 141500 | 90117633500 | 215000 | 215000 | 215000 | 214500 | 447 |
| 281 | 20240411 | 141400 | 90021559500 | 214500 | 215000 | 215000 | 214500 | 406 |
| 282 | 20240411 | 141300 | 89934294500 | 215000 | 215000 | 215000 | 214500 | 446 |
| 283 | 20240411 | 141200 | 89838409000 | 214500 | 215000 | 215000 | 214500 | 297 |
| 284 | 20240411 | 141100 | 89774657000 | 214500 | 214500 | 215000 | 214500 | 412 |
| 285 | 20240411 | 141000 | 89686225000 | 214500 | 215000 | 215000 | 214500 | 307 |
| 286 | 20240411 | 140900 | 89620343500 | 215000 | 214500 | 215000 | 214500 | 885 |
| 287 | 20240411 | 140800 | 89430470000 | 214500 | 215000 | 215000 | 214500 | 122 |
| 288 | 20240411 | 140700 | 89404258000 | 214500 | 214500 | 215000 | 214500 | 570 |
| 289 | 20240411 | 140600 | 89281842000 | 214500 | 215000 | 215500 | 214500 | 2934 |
| 290 | 20240411 | 140500 | 88651154500 | 215500 | 215500 | 215500 | 215000 | 275 |
| 291 | 20240411 | 140400 | 88591908500 | 215000 | 215000 | 215500 | 215000 | 86 |
| 292 | 20240411 | 140300 | 88573402500 | 215000 | 216000 | 216000 | 215000 | 1217 |
| 293 | 20240411 | 140200 | 88311093000 | 216000 | 216000 | 216000 | 215500 | 58 |
| 294 | 20240411 | 140100 | 88298584000 | 216000 | 216500 | 216500 | 215500 | 2448 |
| 295 | 20240411 | 140000 | 87769823500 | 216500 | 216000 | 216500 | 216000 | 171 |
| 296 | 20240411 | 135900 | 87732856000 | 216000 | 216500 | 216500 | 216000 | 374 |
| 297 | 20240411 | 135800 | 87652041000 | 216500 | 216500 | 216500 | 216000 | 227 |
| 298 | 20240411 | 135700 | 87602920000 | 216500 | 216000 | 216500 | 216000 | 202 |
| 299 | 20240411 | 135600 | 87559239000 | 216500 | 216500 | 216500 | 216000 | 1104 |
| 300 | 20240411 | 135500 | 87320311500 | 216000 | 215500 | 216500 | 215500 | 2239 |
| 301 | 20240411 | 135400 | 86836631500 | 216000 | 216000 | 216000 | 215500 | 78 |
| 302 | 20240411 | 135300 | 86819790000 | 216000 | 215500 | 216000 | 215500 | 1160 |
| 303 | 20240411 | 135200 | 86569764000 | 215500 | 215500 | 216000 | 215500 | 1051 |
| 304 | 20240411 | 135100 | 86343229000 | 215000 | 215500 | 215500 | 215000 | 113 |
| 305 | 20240411 | 135000 | 86318887500 | 215500 | 215500 | 215500 | 215000 | 199 |
| 306 | 20240411 | 134900 | 86276028000 | 215500 | 215500 | 216000 | 215000 | 1435 |
| 307 | 20240411 | 134800 | 85966801000 | 216000 | 215000 | 216000 | 215000 | 1295 |
| 308 | 20240411 | 134700 | 85687867000 | 215500 | 215000 | 215500 | 215000 | 313 |
| 309 | 20240411 | 134600 | 85620461500 | 215500 | 215500 | 215500 | 215000 | 628 |
| 310 | 20240411 | 134500 | 85485417000 | 215500 | 215500 | 216000 | 215000 | 1433 |
| 311 | 20240411 | 134400 | 85176830500 | 215000 | 216000 | 216000 | 215000 | 2248 |
| 312 | 20240411 | 134300 | 84692275500 | 216000 | 216000 | 216000 | 215500 | 1130 |
| 313 | 20240411 | 134200 | 84448238500 | 216000 | 216500 | 216500 | 215500 | 1671 |
| 314 | 20240411 | 134100 | 84087329500 | 216000 | 216000 | 216500 | 215500 | 2695 |
| 315 | 20240411 | 134000 | 83505235000 | 216000 | 216000 | 216000 | 215500 | 906 |
| 316 | 20240411 | 133900 | 83309565500 | 216000 | 215500 | 216000 | 215000 | 1024 |
| 317 | 20240411 | 133800 | 83088722500 | 215500 | 216500 | 216500 | 215000 | 5197 |
| 318 | 20240411 | 133700 | 81966585000 | 216500 | 215500 | 216500 | 215500 | 3459 |
| 319 | 20240411 | 133600 | 81219493000 | 216000 | 216500 | 216500 | 215500 | 4204 |
| 320 | 20240411 | 133500 | 80311252000 | 216500 | 215500 | 216500 | 215500 | 5424 |
| 321 | 20240411 | 133400 | 79139482500 | 216000 | 215500 | 216000 | 215500 | 2768 |
| 322 | 20240411 | 133300 | 78542199500 | 215500 | 216000 | 216000 | 215500 | 2698 |
| 323 | 20240411 | 133200 | 77960719000 | 215500 | 215500 | 216000 | 215500 | 1385 |
| 324 | 20240411 | 133100 | 77662096500 | 215500 | 215500 | 216000 | 215000 | 4096 |
| 325 | 20240411 | 133000 | 76779105500 | 215500 | 215500 | 216000 | 215000 | 2067 |
| 326 | 20240411 | 132900 | 76333666500 | 215500 | 215000 | 216000 | 215000 | 5083 |
| 327 | 20240411 | 132800 | 75238307000 | 215000 | 215000 | 215000 | 214500 | 7017 |
| 328 | 20240411 | 132700 | 73729683000 | 214500 | 214000 | 215000 | 213500 | 13622 |
| 329 | 20240411 | 132600 | 70811344000 | 213500 | 213500 | 214000 | 213500 | 413 |
| 330 | 20240411 | 132500 | 70723128000 | 214000 | 213500 | 214000 | 213500 | 567 |
| 331 | 20240411 | 132400 | 70602046500 | 214000 | 213500 | 214000 | 213500 | 209 |
| 332 | 20240411 | 132300 | 70557348500 | 214000 | 214000 | 214000 | 213500 | 730 |
| 333 | 20240411 | 132200 | 70401132500 | 214000 | 213500 | 214000 | 213000 | 5155 |
| 334 | 20240411 | 132100 | 69300539000 | 213500 | 213500 | 213500 | 213000 | 265 |
| 335 | 20240411 | 132000 | 69244068000 | 213500 | 213500 | 213500 | 213000 | 210 |
| 336 | 20240411 | 131900 | 69199274000 | 213500 | 213500 | 213500 | 213000 | 128 |
| 337 | 20240411 | 131800 | 69171995500 | 213500 | 213500 | 213500 | 213000 | 292 |
| 338 | 20240411 | 131700 | 69109773000 | 213500 | 213500 | 213500 | 213000 | 279 |
| 339 | 20240411 | 131600 | 69050308500 | 213000 | 213500 | 213500 | 213000 | 968 |
| 340 | 20240411 | 131500 | 68844096000 | 213500 | 213000 | 213500 | 213000 | 177 |
| 341 | 20240411 | 131400 | 68806375500 | 213500 | 212500 | 213500 | 212500 | 2272 |
| 342 | 20240411 | 131300 | 68322444000 | 212500 | 213000 | 213000 | 212500 | 97 |
| 343 | 20240411 | 131200 | 68301799500 | 213000 | 213000 | 213000 | 212500 | 236 |
| 344 | 20240411 | 131100 | 68251613000 | 213000 | 213000 | 213000 | 212000 | 1015 |
| 345 | 20240411 | 131000 | 68036068000 | 213000 | 212500 | 213000 | 212500 | 263 |
| 346 | 20240411 | 130900 | 67980114000 | 212500 | 213000 | 213000 | 212500 | 206 |
| 347 | 20240411 | 130800 | 67936319000 | 212500 | 212500 | 213000 | 212500 | 366 |
| 348 | 20240411 | 130700 | 67858537500 | 212000 | 212500 | 213000 | 212000 | 1596 |
| 349 | 20240411 | 130600 | 67519456500 | 213000 | 213000 | 213000 | 212500 | 45 |
| 350 | 20240411 | 130500 | 67509885500 | 213000 | 212500 | 213000 | 212500 | 242 |
| 351 | 20240411 | 130400 | 67458431500 | 212500 | 213000 | 213000 | 212500 | 433 |
| 352 | 20240411 | 130300 | 67366387000 | 213000 | 212500 | 213000 | 212500 | 283 |
| 353 | 20240411 | 130200 | 67306226500 | 212500 | 213000 | 213000 | 212500 | 123 |
| 354 | 20240411 | 130100 | 67280042500 | 212500 | 212500 | 213000 | 212500 | 138 |
| 355 | 20240411 | 130000 | 67250714500 | 212500 | 213000 | 213000 | 212500 | 272 |
| 356 | 20240411 | 125900 | 67192906000 | 212500 | 213000 | 213000 | 212500 | 101 |
| 357 | 20240411 | 125800 | 67171422500 | 212500 | 213000 | 213000 | 212500 | 93 |
| 358 | 20240411 | 125700 | 67151630000 | 213000 | 213000 | 213000 | 212500 | 433 |
| 359 | 20240411 | 125600 | 67059409500 | 213000 | 213000 | 213500 | 213000 | 991 |
| 360 | 20240411 | 125500 | 66848322000 | 213500 | 213500 | 213500 | 213000 | 47 |
| 361 | 20240411 | 125400 | 66838302000 | 213000 | 213000 | 213500 | 213000 | 435 |
| 362 | 20240411 | 125300 | 66745635500 | 213500 | 213000 | 213500 | 213000 | 164 |
| 363 | 20240411 | 125200 | 66710669500 | 213000 | 213000 | 213500 | 213000 | 76 |
| 364 | 20240411 | 125100 | 66694451500 | 213000 | 213000 | 213500 | 213000 | 102 |
| 365 | 20240411 | 125000 | 66672699500 | 213000 | 213000 | 213500 | 213000 | 209 |
| 366 | 20240411 | 124900 | 66628174000 | 213500 | 213500 | 213500 | 213000 | 409 |
| 367 | 20240411 | 124800 | 66541033500 | 213500 | 213000 | 213500 | 213000 | 73 |
| 368 | 20240411 | 124700 | 66525469000 | 213000 | 213500 | 213500 | 213000 | 180 |
| 369 | 20240411 | 124600 | 66487114500 | 213000 | 213000 | 213500 | 213000 | 238 |
| 370 | 20240411 | 124500 | 66436383500 | 213000 | 213000 | 213500 | 213000 | 330 |
| 371 | 20240411 | 124400 | 66366005000 | 213000 | 212500 | 213500 | 212500 | 589 |
| 372 | 20240411 | 124300 | 66240564000 | 212500 | 213000 | 213500 | 212500 | 1812 |
| 373 | 20240411 | 124200 | 65854887500 | 213500 | 213500 | 213500 | 213000 | 80 |
| 374 | 20240411 | 124100 | 65837843000 | 213000 | 213500 | 213500 | 213000 | 34 |
| 375 | 20240411 | 124000 | 65830595000 | 213000 | 213500 | 213500 | 213000 | 356 |
| 376 | 20240411 | 123900 | 65754750000 | 213500 | 213500 | 213500 | 213000 | 153 |
| 377 | 20240411 | 123800 | 65722094000 | 213500 | 213500 | 213500 | 213000 | 225 |
| 378 | 20240411 | 123700 | 65674074500 | 213500 | 213500 | 213500 | 213000 | 153 |
| 379 | 20240411 | 123600 | 65641445500 | 213500 | 213500 | 213500 | 213000 | 111 |
| 380 | 20240411 | 123500 | 65617763000 | 213500 | 212500 | 213500 | 212500 | 3129 |
| 381 | 20240411 | 123400 | 64951888500 | 212500 | 212500 | 212500 | 212000 | 51 |
| 382 | 20240411 | 123300 | 64941054000 | 212500 | 212500 | 212500 | 212000 | 1118 |
| 383 | 20240411 | 123200 | 64703973000 | 212500 | 212500 | 212500 | 212000 | 219 |
| 384 | 20240411 | 123100 | 64657437500 | 212500 | 212500 | 212500 | 212000 | 149 |
| 385 | 20240411 | 123000 | 64625794500 | 212000 | 212000 | 212500 | 212000 | 261 |
| 386 | 20240411 | 122900 | 64570347000 | 212000 | 212000 | 212500 | 212000 | 156 |
| 387 | 20240411 | 122800 | 64537203000 | 212000 | 212000 | 212500 | 212000 | 26 |
| 388 | 20240411 | 122700 | 64531690500 | 212500 | 212500 | 212500 | 212000 | 61 |
| 389 | 20240411 | 122600 | 64518729500 | 212500 | 212500 | 212500 | 212000 | 97 |
| 390 | 20240411 | 122500 | 64498160000 | 212500 | 211500 | 212500 | 211500 | 485 |
| 391 | 20240411 | 122400 | 64395349000 | 211500 | 211500 | 212000 | 211500 | 126 |
| 392 | 20240411 | 122300 | 64368644000 | 212000 | 212000 | 212000 | 211500 | 457 |
| 393 | 20240411 | 122200 | 64271920000 | 212000 | 211500 | 212000 | 211500 | 159 |
| 394 | 20240411 | 122100 | 64238278500 | 211500 | 211500 | 212000 | 211500 | 752 |
| 395 | 20240411 | 122000 | 64079124000 | 211500 | 212000 | 212000 | 211500 | 44 |
| 396 | 20240411 | 121900 | 64069805000 | 211500 | 211500 | 212000 | 211500 | 61 |
| 397 | 20240411 | 121800 | 64056885000 | 212000 | 211500 | 212000 | 211500 | 227 |
| 398 | 20240411 | 121700 | 64008864500 | 211500 | 212000 | 212000 | 211500 | 66 |
| 399 | 20240411 | 121600 | 63994886000 | 212000 | 212000 | 212000 | 211500 | 14 |
| 400 | 20240411 | 121500 | 63991919000 | 211500 | 212000 | 212000 | 211500 | 65 |
| 401 | 20240411 | 121400 | 63978166500 | 212000 | 211500 | 212000 | 211500 | 483 |
| 402 | 20240411 | 121300 | 63875981000 | 211500 | 212000 | 212500 | 211500 | 1238 |
| 403 | 20240411 | 121200 | 63613672500 | 212500 | 212000 | 212500 | 212000 | 168 |
| 404 | 20240411 | 121100 | 63578052500 | 212500 | 212500 | 212500 | 212000 | 32 |
| 405 | 20240411 | 121000 | 63571257000 | 212000 | 212500 | 212500 | 212000 | 1341 |
| 406 | 20240411 | 120900 | 63286914500 | 212000 | 212000 | 212500 | 212000 | 73 |
| 407 | 20240411 | 120800 | 63271433000 | 212000 | 212500 | 212500 | 212000 | 3466 |
| 408 | 20240411 | 120700 | 62535382500 | 212500 | 213000 | 213000 | 212500 | 205 |
| 409 | 20240411 | 120600 | 62491733000 | 212500 | 213000 | 213000 | 212500 | 167 |
| 410 | 20240411 | 120500 | 62456228500 | 212500 | 213000 | 213000 | 212500 | 28 |
| 411 | 20240411 | 120400 | 62450275500 | 212500 | 213000 | 213000 | 212500 | 196 |
| 412 | 20240411 | 120300 | 62408560000 | 212500 | 213000 | 213000 | 212500 | 192 |
| 413 | 20240411 | 120200 | 62367753000 | 213000 | 213000 | 213000 | 212500 | 139 |
| 414 | 20240411 | 120100 | 62338180500 | 213000 | 213000 | 213000 | 212500 | 184 |
| 415 | 20240411 | 120000 | 62299048500 | 213000 | 213000 | 213000 | 213000 | 122 |
| 416 | 20240411 | 115900 | 62273062500 | 212500 | 213000 | 213000 | 212500 | 304 |
| 417 | 20240411 | 115800 | 62208339000 | 213000 | 212500 | 213000 | 212500 | 75 |
| 418 | 20240411 | 115700 | 62192373500 | 212500 | 212500 | 213000 | 212500 | 246 |
| 419 | 20240411 | 115600 | 62140047000 | 213000 | 213000 | 213500 | 212500 | 2280 |
| 420 | 20240411 | 115500 | 61654418000 | 213500 | 213500 | 213500 | 213000 | 254 |
| 421 | 20240411 | 115400 | 61600218500 | 213500 | 213500 | 213500 | 213000 | 210 |
| 422 | 20240411 | 115300 | 61555442000 | 213500 | 213000 | 213500 | 213000 | 107 |
| 423 | 20240411 | 115200 | 61532615000 | 213500 | 213500 | 213500 | 213000 | 122 |
| 424 | 20240411 | 115100 | 61506599000 | 213500 | 213000 | 213500 | 213000 | 170 |
| 425 | 20240411 | 115000 | 61470349000 | 213000 | 213500 | 213500 | 213000 | 93 |
| 426 | 20240411 | 114900 | 61450500500 | 213500 | 213000 | 213500 | 213000 | 178 |
| 427 | 20240411 | 114800 | 61412502500 | 213000 | 213500 | 214000 | 213000 | 898 |
| 428 | 20240411 | 114700 | 61220780000 | 214000 | 214000 | 214000 | 213500 | 123 |
| 429 | 20240411 | 114600 | 61194471000 | 214000 | 213500 | 214000 | 213500 | 1051 |
| 430 | 20240411 | 114500 | 60969729500 | 214000 | 213500 | 214000 | 213000 | 2376 |
| 431 | 20240411 | 114400 | 60462452000 | 213000 | 213500 | 213500 | 213000 | 408 |
| 432 | 20240411 | 114300 | 60375352500 | 213000 | 213500 | 213500 | 213000 | 208 |
| 433 | 20240411 | 114200 | 60330974500 | 213000 | 213000 | 213500 | 213000 | 200 |
| 434 | 20240411 | 114100 | 60288295000 | 213500 | 213500 | 213500 | 213000 | 156 |
| 435 | 20240411 | 114000 | 60255033000 | 213000 | 213500 | 213500 | 213000 | 99 |
| 436 | 20240411 | 113900 | 60233912500 | 213000 | 213500 | 213500 | 213000 | 118 |
| 437 | 20240411 | 113800 | 60208720500 | 213500 | 213500 | 213500 | 213000 | 398 |
| 438 | 20240411 | 113700 | 60123895500 | 213500 | 213500 | 213500 | 213000 | 161 |
| 439 | 20240411 | 113600 | 60089545500 | 213500 | 213500 | 213500 | 213000 | 59 |
| 440 | 20240411 | 113500 | 60076952500 | 213500 | 213500 | 213500 | 213000 | 125 |
| 441 | 20240411 | 113400 | 60050282500 | 213500 | 213500 | 213500 | 213000 | 80 |
| 442 | 20240411 | 113300 | 60033211500 | 213500 | 213500 | 213500 | 213000 | 281 |
| 443 | 20240411 | 113200 | 59973270500 | 213500 | 213500 | 213500 | 213000 | 219 |
| 444 | 20240411 | 113100 | 59926519000 | 213500 | 213500 | 213500 | 213000 | 189 |
| 445 | 20240411 | 113000 | 59886178500 | 213500 | 213000 | 213500 | 213000 | 138 |
| 446 | 20240411 | 112900 | 59856721500 | 213500 | 213500 | 213500 | 213000 | 579 |
| 447 | 20240411 | 112800 | 59733227000 | 213000 | 213500 | 213500 | 213000 | 344 |
| 448 | 20240411 | 112700 | 59659902500 | 213500 | 213000 | 213500 | 213000 | 2971 |
| 449 | 20240411 | 112600 | 59027045500 | 213000 | 213500 | 213500 | 213000 | 271 |
| 450 | 20240411 | 112500 | 58969260500 | 213500 | 213500 | 213500 | 213000 | 365 |
| 451 | 20240411 | 112400 | 58891353500 | 213500 | 214000 | 214000 | 213500 | 965 |
| 452 | 20240411 | 112300 | 58685321500 | 214000 | 214000 | 214000 | 213500 | 609 |
| 453 | 20240411 | 112200 | 58555262000 | 214000 | 214000 | 214000 | 213500 | 393 |
| 454 | 20240411 | 112100 | 58471300000 | 214000 | 213500 | 214000 | 213000 | 2402 |
| 455 | 20240411 | 112000 | 57958478500 | 213000 | 213500 | 213500 | 213000 | 150 |
| 456 | 20240411 | 111900 | 57926510000 | 213500 | 213000 | 213500 | 212500 | 1364 |
| 457 | 20240411 | 111800 | 57636018500 | 213000 | 212500 | 213000 | 212500 | 618 |
| 458 | 20240411 | 111700 | 57504516500 | 212500 | 212500 | 213000 | 212500 | 424 |
| 459 | 20240411 | 111600 | 57414293500 | 213000 | 212500 | 213000 | 212500 | 176 |
| 460 | 20240411 | 111500 | 57376825500 | 212500 | 213000 | 213000 | 212500 | 568 |
| 461 | 20240411 | 111400 | 57256086500 | 212500 | 213000 | 213000 | 212500 | 154 |
| 462 | 20240411 | 111300 | 57223317500 | 212500 | 212500 | 213000 | 212500 | 162 |
| 463 | 20240411 | 111200 | 57188865000 | 212500 | 212500 | 213000 | 212500 | 426 |
| 464 | 20240411 | 111100 | 57098206500 | 213000 | 213500 | 213500 | 212500 | 4347 |
| 465 | 20240411 | 111000 | 56171109500 | 213500 | 214000 | 214000 | 213500 | 863 |
| 466 | 20240411 | 110900 | 55986794500 | 213500 | 213500 | 214000 | 213500 | 348 |
| 467 | 20240411 | 110800 | 55912410000 | 214000 | 214000 | 214000 | 213500 | 411 |
| 468 | 20240411 | 110700 | 55824615000 | 214000 | 214000 | 214000 | 213500 | 467 |
| 469 | 20240411 | 110600 | 55724764500 | 214000 | 213500 | 214000 | 213500 | 274 |
| 470 | 20240411 | 110500 | 55666195500 | 213500 | 213500 | 214000 | 213500 | 250 |
| 471 | 20240411 | 110400 | 55612723000 | 214000 | 214000 | 214000 | 213500 | 1058 |
| 472 | 20240411 | 110300 | 55386633000 | 214000 | 214000 | 214000 | 213500 | 232 |
| 473 | 20240411 | 110200 | 55337050500 | 214000 | 213500 | 214000 | 213500 | 212 |
| 474 | 20240411 | 110100 | 55291726500 | 214000 | 213000 | 214000 | 213000 | 501 |
| 475 | 20240411 | 110000 | 55184724000 | 213000 | 213500 | 214000 | 213000 | 1951 |
| 476 | 20240411 | 105900 | 54768132500 | 213500 | 214000 | 214000 | 213500 | 672 |
| 477 | 20240411 | 105800 | 54624524000 | 214000 | 214000 | 214000 | 213000 | 3535 |
| 478 | 20240411 | 105700 | 53869700500 | 214000 | 214000 | 214000 | 213500 | 684 |
| 479 | 20240411 | 105600 | 53723449000 | 214000 | 214000 | 214000 | 213500 | 678 |
| 480 | 20240411 | 105500 | 53578388000 | 214000 | 214500 | 214500 | 213500 | 3184 |
| 481 | 20240411 | 105400 | 52896436000 | 214500 | 214000 | 214500 | 213500 | 4622 |
| 482 | 20240411 | 105300 | 51907315500 | 214000 | 213500 | 214000 | 213500 | 471 |
| 483 | 20240411 | 105200 | 51806527000 | 213500 | 214000 | 214000 | 213500 | 750 |
| 484 | 20240411 | 105100 | 51646051500 | 214000 | 213500 | 214000 | 213500 | 3178 |
| 485 | 20240411 | 105000 | 50967431000 | 213500 | 213000 | 213500 | 213000 | 634 |
| 486 | 20240411 | 104900 | 50832247500 | 213500 | 213500 | 213500 | 213000 | 871 |
| 487 | 20240411 | 104800 | 50646488000 | 213500 | 213500 | 213500 | 213000 | 424 |
| 488 | 20240411 | 104700 | 50556000500 | 213500 | 213500 | 213500 | 212500 | 926 |
| 489 | 20240411 | 104600 | 50358696000 | 213500 | 213500 | 213500 | 213000 | 561 |
| 490 | 20240411 | 104500 | 50239028500 | 213500 | 213000 | 214000 | 212500 | 6696 |
| 491 | 20240411 | 104400 | 48810701500 | 212500 | 213000 | 213000 | 212500 | 901 |
| 492 | 20240411 | 104300 | 48618838000 | 213000 | 213000 | 213000 | 212500 | 467 |
| 493 | 20240411 | 104200 | 48519373500 | 213000 | 213000 | 213000 | 212500 | 1053 |
| 494 | 20240411 | 104100 | 48295115500 | 213000 | 213000 | 213000 | 212500 | 1017 |
| 495 | 20240411 | 104000 | 48078543500 | 212500 | 213500 | 213500 | 212500 | 2721 |
| 496 | 20240411 | 103900 | 47498649500 | 213000 | 212500 | 213500 | 212500 | 2765 |
| 497 | 20240411 | 103800 | 46909567500 | 212500 | 212500 | 213000 | 212000 | 682 |
| 498 | 20240411 | 103700 | 46764540000 | 212000 | 212500 | 212500 | 212000 | 1361 |
| 499 | 20240411 | 103600 | 46475332000 | 212500 | 212500 | 212500 | 211500 | 1045 |
| 500 | 20240411 | 103500 | 46253708500 | 212500 | 212000 | 212500 | 211500 | 2071 |
| 501 | 20240411 | 103400 | 45814602500 | 212000 | 212000 | 212000 | 211500 | 334 |
| 502 | 20240411 | 103300 | 45743795000 | 212000 | 212000 | 212000 | 211500 | 414 |
| 503 | 20240411 | 103200 | 45656088000 | 211500 | 211500 | 211500 | 211000 | 801 |
| 504 | 20240411 | 103100 | 45486685500 | 211500 | 211000 | 211500 | 211000 | 107 |
| 505 | 20240411 | 103000 | 45464063000 | 211500 | 211500 | 211500 | 211000 | 487 |
| 506 | 20240411 | 102900 | 45361188500 | 211500 | 211500 | 211500 | 211000 | 258 |
| 507 | 20240411 | 102800 | 45306693000 | 211500 | 211000 | 211500 | 210500 | 489 |
| 508 | 20240411 | 102700 | 45203334500 | 211000 | 210500 | 211000 | 210000 | 866 |
| 509 | 20240411 | 102600 | 45020862500 | 210500 | 210500 | 210500 | 210000 | 1094 |
| 510 | 20240411 | 102500 | 44791075500 | 210500 | 210000 | 210500 | 210000 | 324 |
| 511 | 20240411 | 102400 | 44722943000 | 210000 | 211000 | 211000 | 210000 | 501 |
| 512 | 20240411 | 102300 | 44617501000 | 211000 | 211000 | 211000 | 210500 | 645 |
| 513 | 20240411 | 102200 | 44481658500 | 211000 | 211000 | 211500 | 210500 | 721 |
| 514 | 20240411 | 102100 | 44329594000 | 210500 | 211500 | 212000 | 210500 | 1375 |
| 515 | 20240411 | 102000 | 44039176000 | 211500 | 212000 | 212000 | 211500 | 1301 |
| 516 | 20240411 | 101900 | 43763813000 | 212000 | 212000 | 212000 | 211500 | 473 |
| 517 | 20240411 | 101800 | 43663553500 | 212000 | 211000 | 212000 | 211000 | 783 |
| 518 | 20240411 | 101700 | 43498026000 | 211500 | 211500 | 211500 | 211000 | 241 |
| 519 | 20240411 | 101600 | 43447109500 | 211500 | 211500 | 211500 | 211000 | 80 |
| 520 | 20240411 | 101500 | 43430195500 | 211500 | 211000 | 211500 | 210500 | 838 |
| 521 | 20240411 | 101400 | 43253351500 | 211000 | 212000 | 212000 | 210500 | 1396 |
| 522 | 20240411 | 101300 | 42958315500 | 212000 | 212000 | 212000 | 211500 | 1000 |
| 523 | 20240411 | 101200 | 42746321500 | 211500 | 211500 | 212000 | 211500 | 282 |
| 524 | 20240411 | 101100 | 42686573500 | 212000 | 210500 | 212000 | 210500 | 3403 |
| 525 | 20240411 | 101000 | 41967019000 | 211000 | 211000 | 211000 | 210500 | 75 |
| 526 | 20240411 | 100900 | 41951218000 | 211000 | 211000 | 211000 | 210500 | 476 |
| 527 | 20240411 | 100800 | 41850982500 | 211000 | 211500 | 211500 | 210500 | 1427 |
| 528 | 20240411 | 100700 | 41549888500 | 211000 | 211500 | 211500 | 211000 | 353 |
| 529 | 20240411 | 100600 | 41475316500 | 211500 | 211000 | 211500 | 211000 | 261 |
| 530 | 20240411 | 100500 | 41420200000 | 211000 | 211500 | 211500 | 211000 | 868 |
| 531 | 20240411 | 100400 | 41236990500 | 211500 | 211000 | 211500 | 211000 | 860 |
| 532 | 20240411 | 100300 | 41055192000 | 211500 | 210000 | 211500 | 210000 | 2320 |
| 533 | 20240411 | 100200 | 40566342500 | 210500 | 210000 | 210500 | 210000 | 337 |
| 534 | 20240411 | 100100 | 40495416000 | 210000 | 210000 | 210500 | 210000 | 88 |
| 535 | 20240411 | 100000 | 40476909000 | 210000 | 209500 | 210500 | 209500 | 782 |
| 536 | 20240411 | 095900 | 40312719000 | 210000 | 210000 | 210000 | 209500 | 320 |
| 537 | 20240411 | 095800 | 40245626000 | 210000 | 210000 | 210000 | 209500 | 266 |
| 538 | 20240411 | 095700 | 40189787500 | 210000 | 209500 | 210000 | 209000 | 1018 |
| 539 | 20240411 | 095600 | 39976244500 | 209500 | 209500 | 210000 | 209000 | 592 |
| 540 | 20240411 | 095500 | 39852296000 | 209000 | 209500 | 210000 | 209000 | 897 |
| 541 | 20240411 | 095400 | 39664390000 | 209500 | 208500 | 209500 | 208500 | 575 |
| 542 | 20240411 | 095300 | 39544172000 | 208500 | 208500 | 209000 | 208000 | 1372 |
| 543 | 20240411 | 095200 | 39258361500 | 208500 | 209000 | 209000 | 207500 | 9861 |
| 544 | 20240411 | 095100 | 37202575500 | 209000 | 209500 | 209500 | 209000 | 712 |
| 545 | 20240411 | 095000 | 37053616500 | 209500 | 209500 | 209500 | 209000 | 431 |
| 546 | 20240411 | 094900 | 36963382000 | 209500 | 209500 | 209500 | 209000 | 861 |
| 547 | 20240411 | 094800 | 36783275500 | 209500 | 209500 | 209500 | 209000 | 495 |
| 548 | 20240411 | 094700 | 36679707000 | 209500 | 209000 | 209500 | 209000 | 564 |
| 549 | 20240411 | 094600 | 36561720500 | 209000 | 209000 | 209500 | 209000 | 831 |
| 550 | 20240411 | 094500 | 36387957500 | 209500 | 209000 | 209500 | 209000 | 905 |
| 551 | 20240411 | 094400 | 36198407000 | 209500 | 209500 | 210000 | 209000 | 2171 |
| 552 | 20240411 | 094300 | 35743536500 | 210000 | 210000 | 210500 | 209500 | 568 |
| 553 | 20240411 | 094200 | 35624242500 | 210000 | 209500 | 210500 | 209500 | 505 |
| 554 | 20240411 | 094100 | 35518266500 | 209500 | 209500 | 210000 | 209000 | 1135 |
| 555 | 20240411 | 094000 | 35280502000 | 209000 | 209000 | 209500 | 209000 | 445 |
| 556 | 20240411 | 093900 | 35187452000 | 209500 | 210500 | 210500 | 209000 | 4010 |
| 557 | 20240411 | 093800 | 34346337000 | 210500 | 210000 | 210500 | 210000 | 571 |
| 558 | 20240411 | 093700 | 34226233500 | 210500 | 210500 | 210500 | 210000 | 346 |
| 559 | 20240411 | 093600 | 34153471000 | 210500 | 210000 | 211000 | 210000 | 383 |
| 560 | 20240411 | 093500 | 34072889000 | 211000 | 210500 | 211000 | 210000 | 949 |
| 561 | 20240411 | 093400 | 33873202500 | 210500 | 210500 | 211000 | 210000 | 1049 |
| 562 | 20240411 | 093300 | 33652396000 | 210500 | 211000 | 211000 | 210500 | 867 |
| 563 | 20240411 | 093200 | 33469792000 | 211000 | 210500 | 211500 | 209500 | 1958 |
| 564 | 20240411 | 093100 | 33057403500 | 210000 | 210000 | 210500 | 209500 | 1900 |
| 565 | 20240411 | 093000 | 32658424000 | 210500 | 210000 | 210500 | 209500 | 1895 |
| 566 | 20240411 | 092900 | 32260548500 | 210500 | 210000 | 210500 | 210000 | 967 |
| 567 | 20240411 | 092800 | 32057363000 | 210500 | 210000 | 210500 | 210000 | 841 |
| 568 | 20240411 | 092700 | 31880640000 | 210000 | 211000 | 211000 | 210000 | 1260 |
| 569 | 20240411 | 092600 | 31615567500 | 211000 | 211500 | 211500 | 210500 | 1770 |
| 570 | 20240411 | 092500 | 31242516500 | 211000 | 212000 | 212000 | 211000 | 1970 |
| 571 | 20240411 | 092400 | 30826043500 | 211500 | 212000 | 212000 | 211500 | 876 |
| 572 | 20240411 | 092300 | 30640420500 | 212000 | 212000 | 212000 | 211500 | 1380 |
| 573 | 20240411 | 092200 | 30347940000 | 212000 | 210500 | 212000 | 210500 | 1826 |
| 574 | 20240411 | 092100 | 29962577500 | 211000 | 210500 | 211000 | 209500 | 3851 |
| 575 | 20240411 | 092000 | 29151879500 | 210500 | 210500 | 210500 | 210000 | 920 |
| 576 | 20240411 | 091900 | 28958567500 | 210500 | 211500 | 211500 | 210000 | 1541 |
| 577 | 20240411 | 091800 | 28633586000 | 211500 | 211500 | 211500 | 211000 | 463 |
| 578 | 20240411 | 091700 | 28535802500 | 211500 | 210500 | 211500 | 210500 | 2175 |
| 579 | 20240411 | 091600 | 28076376000 | 211000 | 209500 | 211000 | 209500 | 1839 |
| 580 | 20240411 | 091500 | 27690042000 | 210000 | 210500 | 211000 | 209500 | 3826 |
| 581 | 20240411 | 091400 | 26886280500 | 211000 | 211000 | 211500 | 210500 | 1771 |
| 582 | 20240411 | 091300 | 26513068000 | 211000 | 211500 | 212000 | 211000 | 1513 |
| 583 | 20240411 | 091200 | 26193235000 | 211500 | 212500 | 212500 | 211000 | 4587 |
| 584 | 20240411 | 091100 | 25222210000 | 212500 | 212500 | 213000 | 212000 | 2464 |
| 585 | 20240411 | 091000 | 24698836000 | 212500 | 212500 | 213000 | 211500 | 3849 |
| 586 | 20240411 | 090900 | 23881981500 | 212500 | 213500 | 214000 | 212500 | 2270 |
| 587 | 20240411 | 090800 | 23397852500 | 213500 | 214500 | 214500 | 213000 | 5645 |
| 588 | 20240411 | 090700 | 22190249000 | 214000 | 214000 | 215000 | 213000 | 12880 |
| 589 | 20240411 | 090600 | 19433885000 | 214000 | 212500 | 214000 | 212000 | 6585 |
| 590 | 20240411 | 090500 | 18030215000 | 212500 | 211500 | 212500 | 211000 | 5195 |
| 591 | 20240411 | 090400 | 16929927000 | 211500 | 213500 | 213500 | 211000 | 7525 |
| 592 | 20240411 | 090300 | 15333104500 | 213000 | 213500 | 214500 | 213000 | 7331 |
| 593 | 20240411 | 090200 | 13767720000 | 214000 | 213500 | 215000 | 212000 | 16697 |
| 594 | 20240411 | 090100 | 10198354500 | 213500 | 213000 | 214000 | 210500 | 17554 |
| 595 | 20240411 | 090000 | 6469196500 | 213000 | 207000 | 214500 | 207000 | 30790 |