37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 192200 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 30320 |
| 3 | 20240403 | 192100 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 4 | 20240403 | 192000 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 5 | 20240403 | 191900 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 6 | 20240403 | 191800 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 7 | 20240403 | 191700 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 8 | 20240403 | 191600 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 9 | 20240403 | 191500 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 10 | 20240403 | 191400 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 11 | 20240403 | 191300 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 12 | 20240403 | 191200 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 13 | 20240403 | 191100 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 14 | 20240403 | 191000 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 15 | 20240403 | 190900 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 16 | 20240403 | 190800 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 17 | 20240403 | 190700 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 18 | 20240403 | 190600 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 19 | 20240403 | 190500 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 20 | 20240403 | 190400 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 21 | 20240403 | 190300 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 22 | 20240403 | 190200 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 23 | 20240403 | 190100 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 24 | 20240403 | 190000 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 25 | 20240403 | 185900 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 26 | 20240403 | 185800 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 27 | 20240403 | 185700 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 28 | 20240403 | 185600 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 29 | 20240403 | 185500 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 30 | 20240403 | 185400 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 31 | 20240403 | 185300 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 32 | 20240403 | 185200 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 30320 |
| 33 | 20240403 | 185100 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 34 | 20240403 | 185000 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 35 | 20240403 | 184900 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 36 | 20240403 | 184800 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 37 | 20240403 | 184700 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 38 | 20240403 | 184600 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 39 | 20240403 | 184500 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 40 | 20240403 | 184400 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 41 | 20240403 | 184300 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 42 | 20240403 | 184200 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 43 | 20240403 | 184100 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 44 | 20240403 | 184000 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 45 | 20240403 | 183900 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 46 | 20240403 | 183800 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 47 | 20240403 | 183700 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 48 | 20240403 | 183600 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 49 | 20240403 | 183500 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 50 | 20240403 | 183400 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 51 | 20240403 | 183300 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 52 | 20240403 | 183200 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 53 | 20240403 | 183100 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 54 | 20240403 | 183000 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 55 | 20240403 | 182900 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 56 | 20240403 | 182800 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 57 | 20240403 | 182700 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 58 | 20240403 | 182600 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 59 | 20240403 | 182500 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 60 | 20240403 | 182400 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 61 | 20240403 | 182300 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 62 | 20240403 | 182200 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 30320 |
| 63 | 20240403 | 182100 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 64 | 20240403 | 182000 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 65 | 20240403 | 181900 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 66 | 20240403 | 181800 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 67 | 20240403 | 181700 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 68 | 20240403 | 181600 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 69 | 20240403 | 181500 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 70 | 20240403 | 181400 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 71 | 20240403 | 181300 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 72 | 20240403 | 181200 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 73 | 20240403 | 181100 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 74 | 20240403 | 181000 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 75 | 20240403 | 180900 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 76 | 20240403 | 180800 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 77 | 20240403 | 180700 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 78 | 20240403 | 180600 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 79 | 20240403 | 180500 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 80 | 20240403 | 180400 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 81 | 20240403 | 180300 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 82 | 20240403 | 180200 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 83 | 20240403 | 180100 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 84 | 20240403 | 180000 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 85 | 20240403 | 175900 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 86 | 20240403 | 175800 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 87 | 20240403 | 175700 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 88 | 20240403 | 175600 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 89 | 20240403 | 175500 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 90 | 20240403 | 175400 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 91 | 20240403 | 175300 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 92 | 20240403 | 175200 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 30320 |
| 93 | 20240403 | 175100 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 94 | 20240403 | 175000 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 95 | 20240403 | 174900 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 96 | 20240403 | 174800 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 97 | 20240403 | 174700 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 98 | 20240403 | 174600 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 99 | 20240403 | 174500 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 100 | 20240403 | 174400 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 101 | 20240403 | 174300 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 102 | 20240403 | 174200 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 103 | 20240403 | 174100 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 104 | 20240403 | 174000 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 105 | 20240403 | 173900 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 106 | 20240403 | 173800 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 107 | 20240403 | 173700 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 108 | 20240403 | 173600 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 109 | 20240403 | 173500 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 110 | 20240403 | 173400 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 111 | 20240403 | 173300 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 112 | 20240403 | 173200 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 113 | 20240403 | 173100 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 114 | 20240403 | 173000 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 115 | 20240403 | 172900 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 116 | 20240403 | 172800 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 117 | 20240403 | 172700 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 118 | 20240403 | 172600 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 119 | 20240403 | 172500 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 120 | 20240403 | 172400 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 121 | 20240403 | 172300 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 122 | 20240403 | 172200 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 30320 |
| 123 | 20240403 | 172100 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 124 | 20240403 | 172000 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 125 | 20240403 | 171900 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 126 | 20240403 | 171800 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 127 | 20240403 | 171700 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 128 | 20240403 | 171600 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 129 | 20240403 | 171500 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 130 | 20240403 | 171400 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 131 | 20240403 | 171300 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 132 | 20240403 | 171200 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 133 | 20240403 | 171100 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 134 | 20240403 | 171000 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 135 | 20240403 | 170900 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 136 | 20240403 | 170800 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 137 | 20240403 | 170700 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 138 | 20240403 | 170600 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 139 | 20240403 | 170500 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 140 | 20240403 | 170400 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 141 | 20240403 | 170300 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 142 | 20240403 | 170200 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 143 | 20240403 | 170100 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 144 | 20240403 | 170000 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 145 | 20240403 | 165900 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 146 | 20240403 | 165800 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 147 | 20240403 | 165700 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 148 | 20240403 | 165600 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 149 | 20240403 | 165500 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 150 | 20240403 | 165400 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 151 | 20240403 | 165300 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 152 | 20240403 | 165200 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 30320 |
| 153 | 20240403 | 165100 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 154 | 20240403 | 165000 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 155 | 20240403 | 164900 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 156 | 20240403 | 164800 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 157 | 20240403 | 164700 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 158 | 20240403 | 164600 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 159 | 20240403 | 164500 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 160 | 20240403 | 164400 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 161 | 20240403 | 164300 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 162 | 20240403 | 164200 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 163 | 20240403 | 164100 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 164 | 20240403 | 164000 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 165 | 20240403 | 163900 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 166 | 20240403 | 163800 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 167 | 20240403 | 163700 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 168 | 20240403 | 163600 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 169 | 20240403 | 163500 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 170 | 20240403 | 163400 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 171 | 20240403 | 163300 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 172 | 20240403 | 163200 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 173 | 20240403 | 163100 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 174 | 20240403 | 163000 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 175 | 20240403 | 162900 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 176 | 20240403 | 162800 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 177 | 20240403 | 162700 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 178 | 20240403 | 162600 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 179 | 20240403 | 162500 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 180 | 20240403 | 162400 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 181 | 20240403 | 162300 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 182 | 20240403 | 162200 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 30320 |
| 183 | 20240403 | 162100 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 184 | 20240403 | 162000 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 185 | 20240403 | 161900 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 186 | 20240403 | 161800 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 187 | 20240403 | 161700 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 188 | 20240403 | 161600 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 189 | 20240403 | 161500 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 190 | 20240403 | 161400 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 191 | 20240403 | 161300 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 192 | 20240403 | 161200 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 193 | 20240403 | 161100 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 194 | 20240403 | 161000 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 195 | 20240403 | 160900 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 196 | 20240403 | 160800 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 197 | 20240403 | 160700 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 198 | 20240403 | 160600 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 199 | 20240403 | 160500 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 200 | 20240403 | 160400 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 201 | 20240403 | 160300 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 202 | 20240403 | 160200 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 203 | 20240403 | 160100 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 204 | 20240403 | 160000 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 205 | 20240403 | 155900 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 206 | 20240403 | 155800 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 207 | 20240403 | 155700 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 208 | 20240403 | 155600 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 209 | 20240403 | 155500 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 210 | 20240403 | 155400 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 211 | 20240403 | 155300 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 212 | 20240403 | 155200 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 30320 |
| 213 | 20240403 | 155100 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 214 | 20240403 | 155000 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 215 | 20240403 | 154900 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 216 | 20240403 | 154800 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 217 | 20240403 | 154700 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 218 | 20240403 | 154600 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 219 | 20240403 | 154500 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 220 | 20240403 | 154400 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 221 | 20240403 | 154300 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 222 | 20240403 | 154200 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 223 | 20240403 | 154100 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 224 | 20240403 | 154000 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 225 | 20240403 | 153900 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 226 | 20240403 | 153800 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 227 | 20240403 | 153700 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 228 | 20240403 | 153600 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 229 | 20240403 | 153500 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 230 | 20240403 | 153400 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 231 | 20240403 | 153300 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 232 | 20240403 | 153200 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 233 | 20240403 | 153100 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 234 | 20240403 | 153000 | 193429100500 | 403000 | 403000 | 403000 | 403000 | 30320 |
| 235 | 20240403 | 152900 | 181210140500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 236 | 20240403 | 152800 | 181210140500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 237 | 20240403 | 152700 | 181210140500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 238 | 20240403 | 152600 | 181210140500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 239 | 20240403 | 152500 | 181210140500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 240 | 20240403 | 152400 | 181210140500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 241 | 20240403 | 152300 | 181210140500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 242 | 20240403 | 152200 | 181210140500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 243 | 20240403 | 152100 | 181210140500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 244 | 20240403 | 152000 | 181210140500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 245 | 20240403 | 151900 | 181210140500 | 403500 | 403000 | 404000 | 403000 | 1038 |
| 246 | 20240403 | 151800 | 180791367000 | 403000 | 403000 | 403500 | 402500 | 1040 |
| 247 | 20240403 | 151700 | 180372318500 | 403000 | 403000 | 403500 | 402500 | 1867 |
| 248 | 20240403 | 151600 | 179619918500 | 403000 | 402500 | 403500 | 402500 | 2274 |
| 249 | 20240403 | 151500 | 178703517500 | 402500 | 403000 | 403500 | 402500 | 2588 |
| 250 | 20240403 | 151400 | 177660653000 | 403000 | 403000 | 403500 | 402500 | 1773 |
| 251 | 20240403 | 151300 | 176946020500 | 403000 | 403000 | 403500 | 402500 | 1933 |
| 252 | 20240403 | 151200 | 176167001500 | 403000 | 402500 | 403500 | 402500 | 1866 |
| 253 | 20240403 | 151100 | 175415153500 | 402500 | 402500 | 403500 | 402500 | 1316 |
| 254 | 20240403 | 151000 | 174885008000 | 402500 | 403000 | 403500 | 402500 | 2061 |
| 255 | 20240403 | 150900 | 174054502500 | 403000 | 403000 | 403500 | 402500 | 2103 |
| 256 | 20240403 | 150800 | 173207142500 | 403000 | 403000 | 403500 | 403000 | 1840 |
| 257 | 20240403 | 150700 | 172465595500 | 403000 | 403000 | 403500 | 403000 | 825 |
| 258 | 20240403 | 150600 | 172133052500 | 403000 | 403000 | 403500 | 403000 | 656 |
| 259 | 20240403 | 150500 | 171868595500 | 403000 | 403000 | 403500 | 403000 | 786 |
| 260 | 20240403 | 150400 | 171551746000 | 403000 | 403000 | 403500 | 403000 | 671 |
| 261 | 20240403 | 150300 | 171281309500 | 403000 | 403000 | 403500 | 403000 | 568 |
| 262 | 20240403 | 150200 | 171052295000 | 403000 | 403000 | 403500 | 403000 | 1279 |
| 263 | 20240403 | 150100 | 170536402000 | 403500 | 403500 | 403500 | 403000 | 659 |
| 264 | 20240403 | 150000 | 170270801000 | 403000 | 403500 | 403500 | 403000 | 2759 |
| 265 | 20240403 | 145900 | 169158118000 | 403000 | 403000 | 403500 | 403000 | 571 |
| 266 | 20240403 | 145800 | 168927957500 | 403500 | 403000 | 403500 | 403000 | 364 |
| 267 | 20240403 | 145700 | 168781224500 | 403000 | 403000 | 403500 | 403000 | 451 |
| 268 | 20240403 | 145600 | 168599378000 | 403000 | 403000 | 403500 | 402500 | 2255 |
| 269 | 20240403 | 145500 | 167690415000 | 402500 | 402500 | 403000 | 402500 | 554 |
| 270 | 20240403 | 145400 | 167467267500 | 402500 | 402500 | 403000 | 402500 | 631 |
| 271 | 20240403 | 145300 | 167213086500 | 403000 | 402500 | 403500 | 402500 | 471 |
| 272 | 20240403 | 145200 | 167023332500 | 402500 | 403000 | 403500 | 402500 | 410 |
| 273 | 20240403 | 145100 | 166858135500 | 402500 | 403000 | 403500 | 402500 | 1435 |
| 274 | 20240403 | 145000 | 166279876000 | 402500 | 403000 | 403000 | 402500 | 553 |
| 275 | 20240403 | 144900 | 166057197500 | 403000 | 403000 | 403500 | 402500 | 2721 |
| 276 | 20240403 | 144800 | 164960676000 | 403500 | 403000 | 403500 | 403000 | 564 |
| 277 | 20240403 | 144700 | 164733292000 | 403000 | 403000 | 403500 | 403000 | 465 |
| 278 | 20240403 | 144600 | 164545859000 | 403000 | 403500 | 404000 | 403000 | 551 |
| 279 | 20240403 | 144500 | 164323560000 | 403500 | 404000 | 404000 | 403500 | 328 |
| 280 | 20240403 | 144400 | 164191202500 | 403500 | 403500 | 404000 | 403000 | 515 |
| 281 | 20240403 | 144300 | 163983366500 | 403500 | 403500 | 404000 | 403000 | 2547 |
| 282 | 20240403 | 144200 | 162955812000 | 403500 | 403000 | 403500 | 403000 | 274 |
| 283 | 20240403 | 144100 | 162845343000 | 403000 | 403500 | 403500 | 403000 | 1237 |
| 284 | 20240403 | 144000 | 162346667500 | 403000 | 403500 | 404000 | 403000 | 664 |
| 285 | 20240403 | 143900 | 162078817000 | 403500 | 403000 | 404000 | 403000 | 1651 |
| 286 | 20240403 | 143800 | 161412654000 | 403000 | 403000 | 403500 | 403000 | 353 |
| 287 | 20240403 | 143700 | 161270337500 | 403000 | 403500 | 404000 | 403000 | 443 |
| 288 | 20240403 | 143600 | 161091608000 | 403500 | 403500 | 404000 | 403500 | 196 |
| 289 | 20240403 | 143500 | 161012517500 | 403500 | 403500 | 404000 | 403000 | 1716 |
| 290 | 20240403 | 143400 | 160320277500 | 403500 | 403500 | 404000 | 403500 | 547 |
| 291 | 20240403 | 143300 | 160099556000 | 403500 | 403500 | 404000 | 403500 | 348 |
| 292 | 20240403 | 143200 | 159959124000 | 403500 | 403500 | 404000 | 403500 | 570 |
| 293 | 20240403 | 143100 | 159729119000 | 403500 | 404000 | 404000 | 403500 | 303 |
| 294 | 20240403 | 143000 | 159606820000 | 404000 | 404000 | 404000 | 403500 | 338 |
| 295 | 20240403 | 142900 | 159470410500 | 403500 | 404000 | 404000 | 403500 | 391 |
| 296 | 20240403 | 142800 | 159312587000 | 403500 | 403000 | 404000 | 403000 | 1634 |
| 297 | 20240403 | 142700 | 158653242000 | 403000 | 403500 | 403500 | 403000 | 723 |
| 298 | 20240403 | 142600 | 158361637500 | 403500 | 403000 | 403500 | 403000 | 438 |
| 299 | 20240403 | 142500 | 158185035500 | 403000 | 403500 | 403500 | 403000 | 404 |
| 300 | 20240403 | 142400 | 158022151000 | 403000 | 403500 | 403500 | 403000 | 241 |
| 301 | 20240403 | 142300 | 157924991000 | 403500 | 403500 | 404000 | 403000 | 651 |
| 302 | 20240403 | 142200 | 157662409500 | 403500 | 403000 | 404000 | 403000 | 1733 |
| 303 | 20240403 | 142100 | 156963330000 | 403500 | 403500 | 404000 | 403000 | 541 |
| 304 | 20240403 | 142000 | 156745115000 | 403500 | 403500 | 404000 | 403500 | 754 |
| 305 | 20240403 | 141900 | 156440841000 | 403500 | 404000 | 404000 | 403500 | 542 |
| 306 | 20240403 | 141800 | 156222040000 | 403500 | 404000 | 404500 | 403500 | 508 |
| 307 | 20240403 | 141700 | 156016932000 | 404000 | 404000 | 404500 | 404000 | 1540 |
| 308 | 20240403 | 141600 | 155394749500 | 404000 | 404000 | 404500 | 404000 | 752 |
| 309 | 20240403 | 141500 | 155090796500 | 404000 | 404000 | 404500 | 404000 | 730 |
| 310 | 20240403 | 141400 | 154795843500 | 404000 | 404000 | 404500 | 404000 | 663 |
| 311 | 20240403 | 141300 | 154527909500 | 404000 | 404000 | 404500 | 404000 | 516 |
| 312 | 20240403 | 141200 | 154319392000 | 404000 | 404000 | 404500 | 404000 | 378 |
| 313 | 20240403 | 141100 | 154166624000 | 404000 | 404000 | 404500 | 404000 | 527 |
| 314 | 20240403 | 141000 | 153953657000 | 404500 | 404000 | 404500 | 404000 | 388 |
| 315 | 20240403 | 140900 | 153796877000 | 404000 | 404500 | 404500 | 404000 | 512 |
| 316 | 20240403 | 140800 | 153589966500 | 404500 | 404500 | 404500 | 404000 | 494 |
| 317 | 20240403 | 140700 | 153390330000 | 404000 | 404500 | 404500 | 404000 | 551 |
| 318 | 20240403 | 140600 | 153167620500 | 404000 | 404500 | 404500 | 404000 | 384 |
| 319 | 20240403 | 140500 | 153012416000 | 404500 | 404500 | 404500 | 404000 | 319 |
| 320 | 20240403 | 140400 | 152883460000 | 404000 | 404000 | 404500 | 404000 | 293 |
| 321 | 20240403 | 140300 | 152765077000 | 404000 | 404000 | 404500 | 404000 | 218 |
| 322 | 20240403 | 140200 | 152676973500 | 404500 | 404500 | 404500 | 404000 | 241 |
| 323 | 20240403 | 140100 | 152579563500 | 404000 | 404500 | 405000 | 404000 | 393 |
| 324 | 20240403 | 140000 | 152420661500 | 405000 | 404500 | 405000 | 404000 | 997 |
| 325 | 20240403 | 135900 | 152017379000 | 404500 | 405000 | 405000 | 404500 | 570 |
| 326 | 20240403 | 135800 | 151786770500 | 405000 | 404500 | 405000 | 404500 | 545 |
| 327 | 20240403 | 135700 | 151566276000 | 405000 | 404500 | 405000 | 404500 | 374 |
| 328 | 20240403 | 135600 | 151414921000 | 405000 | 405000 | 405500 | 404500 | 652 |
| 329 | 20240403 | 135500 | 151150931500 | 405000 | 405000 | 405500 | 404000 | 1997 |
| 330 | 20240403 | 135400 | 150342491500 | 405000 | 405500 | 405500 | 405000 | 381 |
| 331 | 20240403 | 135300 | 150188113500 | 405000 | 404000 | 405500 | 404000 | 4191 |
| 332 | 20240403 | 135200 | 148492565000 | 404500 | 404000 | 404500 | 404000 | 379 |
| 333 | 20240403 | 135100 | 148339399500 | 404000 | 404500 | 404500 | 404000 | 351 |
| 334 | 20240403 | 135000 | 148197572000 | 404500 | 404000 | 404500 | 404000 | 531 |
| 335 | 20240403 | 134900 | 147983025500 | 404500 | 404000 | 404500 | 404000 | 534 |
| 336 | 20240403 | 134800 | 147767268000 | 404500 | 404000 | 404500 | 404000 | 192 |
| 337 | 20240403 | 134700 | 147689676500 | 404000 | 404000 | 404500 | 404000 | 373 |
| 338 | 20240403 | 134600 | 147538969500 | 404000 | 404000 | 404500 | 404000 | 290 |
| 339 | 20240403 | 134500 | 147421740500 | 404000 | 404000 | 404500 | 404000 | 191 |
| 340 | 20240403 | 134400 | 147344548500 | 404000 | 404000 | 404500 | 404000 | 324 |
| 341 | 20240403 | 134300 | 147213626000 | 404000 | 404000 | 404500 | 404000 | 361 |
| 342 | 20240403 | 134200 | 147067717500 | 404000 | 405000 | 405000 | 404000 | 379 |
| 343 | 20240403 | 134100 | 146914530500 | 404500 | 402500 | 405000 | 402500 | 3782 |
| 344 | 20240403 | 134000 | 145387710000 | 402500 | 402500 | 403000 | 402500 | 304 |
| 345 | 20240403 | 133900 | 145265298000 | 403000 | 402500 | 403000 | 402500 | 228 |
| 346 | 20240403 | 133800 | 145173518500 | 402500 | 403000 | 403500 | 402500 | 816 |
| 347 | 20240403 | 133700 | 144844684000 | 403000 | 403000 | 403500 | 403000 | 401 |
| 348 | 20240403 | 133600 | 144683061500 | 403000 | 403000 | 403500 | 403000 | 339 |
| 349 | 20240403 | 133500 | 144546429500 | 403000 | 403500 | 403500 | 403000 | 302 |
| 350 | 20240403 | 133400 | 144424714000 | 403500 | 402500 | 403500 | 402500 | 1340 |
| 351 | 20240403 | 133300 | 143884680500 | 402500 | 402500 | 403000 | 402500 | 224 |
| 352 | 20240403 | 133200 | 143794478000 | 402500 | 402500 | 403000 | 402000 | 543 |
| 353 | 20240403 | 133100 | 143575962000 | 402000 | 402000 | 402500 | 401500 | 1571 |
| 354 | 20240403 | 133000 | 142944072000 | 402000 | 402000 | 402500 | 401500 | 936 |
| 355 | 20240403 | 132900 | 142567841000 | 402500 | 402000 | 402500 | 402000 | 426 |
| 356 | 20240403 | 132800 | 142396560500 | 402000 | 402000 | 402500 | 402000 | 288 |
| 357 | 20240403 | 132700 | 142280762500 | 402000 | 402000 | 402500 | 402000 | 319 |
| 358 | 20240403 | 132600 | 142152481000 | 402000 | 401500 | 402500 | 401500 | 1006 |
| 359 | 20240403 | 132500 | 141748089000 | 401500 | 401500 | 402000 | 401500 | 928 |
| 360 | 20240403 | 132400 | 141375109000 | 401500 | 401500 | 402000 | 401500 | 372 |
| 361 | 20240403 | 132300 | 141225727500 | 401500 | 401000 | 402000 | 401000 | 1741 |
| 362 | 20240403 | 132200 | 140526841000 | 401500 | 401000 | 401500 | 401000 | 239 |
| 363 | 20240403 | 132100 | 140430965500 | 401500 | 401000 | 401500 | 401000 | 404 |
| 364 | 20240403 | 132000 | 140268852000 | 401000 | 402000 | 402000 | 401000 | 868 |
| 365 | 20240403 | 131900 | 139920392500 | 401500 | 401500 | 402000 | 401500 | 513 |
| 366 | 20240403 | 131800 | 139714412000 | 401500 | 402000 | 402000 | 401500 | 371 |
| 367 | 20240403 | 131700 | 139565415000 | 402000 | 401500 | 402000 | 401500 | 392 |
| 368 | 20240403 | 131600 | 139407982500 | 402000 | 401000 | 402000 | 401000 | 2552 |
| 369 | 20240403 | 131500 | 138383269500 | 401500 | 401000 | 401500 | 401000 | 580 |
| 370 | 20240403 | 131400 | 138150586500 | 401500 | 401000 | 401500 | 401000 | 555 |
| 371 | 20240403 | 131300 | 137927912000 | 401000 | 401500 | 401500 | 401000 | 306 |
| 372 | 20240403 | 131200 | 137805171000 | 401500 | 401000 | 401500 | 401000 | 365 |
| 373 | 20240403 | 131100 | 137658767500 | 401500 | 401000 | 401500 | 401000 | 475 |
| 374 | 20240403 | 131000 | 137468250000 | 401000 | 400500 | 401500 | 400500 | 748 |
| 375 | 20240403 | 130900 | 137168438500 | 401000 | 400500 | 401000 | 400500 | 943 |
| 376 | 20240403 | 130800 | 136790643500 | 400500 | 400500 | 401000 | 400500 | 1298 |
| 377 | 20240403 | 130700 | 136270550000 | 401000 | 400500 | 401000 | 400500 | 1258 |
| 378 | 20240403 | 130600 | 135766415000 | 400500 | 400500 | 401000 | 400500 | 3275 |
| 379 | 20240403 | 130500 | 134453826500 | 400500 | 401000 | 401500 | 400500 | 4969 |
| 380 | 20240403 | 130400 | 132461783500 | 401000 | 401500 | 401500 | 401000 | 933 |
| 381 | 20240403 | 130300 | 132087628500 | 401500 | 401500 | 401500 | 401000 | 1091 |
| 382 | 20240403 | 130200 | 131650042500 | 401000 | 401000 | 401500 | 401000 | 886 |
| 383 | 20240403 | 130100 | 131294728500 | 401000 | 401000 | 401500 | 401000 | 999 |
| 384 | 20240403 | 130000 | 130894027000 | 401000 | 401500 | 402000 | 401000 | 3015 |
| 385 | 20240403 | 125900 | 129683664500 | 401500 | 402500 | 402500 | 401500 | 7393 |
| 386 | 20240403 | 125800 | 126712867000 | 402500 | 402000 | 402500 | 402000 | 665 |
| 387 | 20240403 | 125700 | 126445441000 | 402000 | 402500 | 402500 | 402000 | 2542 |
| 388 | 20240403 | 125600 | 125422668500 | 402500 | 402500 | 402500 | 402000 | 355 |
| 389 | 20240403 | 125500 | 125279885000 | 402000 | 402500 | 402500 | 402000 | 990 |
| 390 | 20240403 | 125400 | 124881594500 | 402000 | 402500 | 402500 | 402000 | 1121 |
| 391 | 20240403 | 125300 | 124430908500 | 402500 | 402500 | 402500 | 402000 | 460 |
| 392 | 20240403 | 125200 | 124245906000 | 402000 | 402000 | 402500 | 402000 | 1347 |
| 393 | 20240403 | 125100 | 123704381000 | 402000 | 402000 | 402500 | 402000 | 304 |
| 394 | 20240403 | 125000 | 123582135500 | 402000 | 402500 | 402500 | 402000 | 494 |
| 395 | 20240403 | 124900 | 123383514500 | 402500 | 403000 | 403000 | 402000 | 2690 |
| 396 | 20240403 | 124800 | 122300995000 | 402500 | 403000 | 403000 | 402500 | 256 |
| 397 | 20240403 | 124700 | 122197916500 | 402500 | 402500 | 403000 | 402500 | 535 |
| 398 | 20240403 | 124600 | 121982529500 | 402500 | 402500 | 403000 | 402500 | 342 |
| 399 | 20240403 | 124500 | 121844843000 | 402500 | 402500 | 403000 | 402500 | 406 |
| 400 | 20240403 | 124400 | 121681387500 | 402500 | 402500 | 403000 | 402500 | 443 |
| 401 | 20240403 | 124300 | 121503045500 | 402500 | 403000 | 403000 | 402500 | 371 |
| 402 | 20240403 | 124200 | 121353670500 | 403000 | 402500 | 403000 | 402500 | 608 |
| 403 | 20240403 | 124100 | 121108910500 | 402500 | 402500 | 403000 | 402500 | 453 |
| 404 | 20240403 | 124000 | 120926503500 | 402500 | 402500 | 403000 | 402500 | 364 |
| 405 | 20240403 | 123900 | 120779965000 | 402500 | 402500 | 403000 | 402500 | 327 |
| 406 | 20240403 | 123800 | 120648314500 | 402500 | 403000 | 403000 | 402500 | 459 |
| 407 | 20240403 | 123700 | 120463539500 | 403000 | 402500 | 403000 | 402500 | 583 |
| 408 | 20240403 | 123600 | 120228814000 | 402500 | 403000 | 403000 | 402500 | 398 |
| 409 | 20240403 | 123500 | 120068548000 | 402500 | 403000 | 403000 | 402500 | 486 |
| 410 | 20240403 | 123400 | 119872875000 | 403000 | 402500 | 403000 | 402500 | 612 |
| 411 | 20240403 | 123300 | 119626488000 | 402500 | 402500 | 403000 | 402500 | 551 |
| 412 | 20240403 | 123200 | 119404641000 | 402500 | 403000 | 403000 | 402500 | 583 |
| 413 | 20240403 | 123100 | 119169940000 | 403000 | 403000 | 403000 | 402500 | 267 |
| 414 | 20240403 | 123000 | 119062417000 | 403000 | 402500 | 403000 | 402500 | 226 |
| 415 | 20240403 | 122900 | 118971410000 | 403000 | 403000 | 403000 | 402500 | 240 |
| 416 | 20240403 | 122800 | 118874777500 | 402500 | 403000 | 403000 | 402500 | 544 |
| 417 | 20240403 | 122700 | 118655769500 | 402500 | 402500 | 403000 | 402500 | 231 |
| 418 | 20240403 | 122600 | 118562775500 | 402500 | 403000 | 403000 | 402500 | 250 |
| 419 | 20240403 | 122500 | 118462120000 | 403000 | 403000 | 403000 | 402500 | 1120 |
| 420 | 20240403 | 122400 | 118010831500 | 402500 | 402500 | 403000 | 402500 | 479 |
| 421 | 20240403 | 122300 | 117817933500 | 403000 | 403500 | 403500 | 402500 | 1189 |
| 422 | 20240403 | 122200 | 117338868500 | 403000 | 403500 | 403500 | 403000 | 389 |
| 423 | 20240403 | 122100 | 117182044500 | 403500 | 403000 | 403500 | 403000 | 178 |
| 424 | 20240403 | 122000 | 117110283500 | 403500 | 403500 | 403500 | 403000 | 561 |
| 425 | 20240403 | 121900 | 116884178500 | 403000 | 403500 | 403500 | 403000 | 202 |
| 426 | 20240403 | 121800 | 116802751000 | 403500 | 403000 | 403500 | 403000 | 292 |
| 427 | 20240403 | 121700 | 116685024500 | 403500 | 403500 | 403500 | 403000 | 354 |
| 428 | 20240403 | 121600 | 116542294000 | 403000 | 403000 | 403500 | 403000 | 216 |
| 429 | 20240403 | 121500 | 116455221500 | 403000 | 402500 | 403500 | 402500 | 2800 |
| 430 | 20240403 | 121400 | 115326788500 | 402500 | 402500 | 403000 | 402500 | 240 |
| 431 | 20240403 | 121300 | 115230174000 | 402500 | 403000 | 403000 | 402500 | 232 |
| 432 | 20240403 | 121200 | 115136741500 | 403000 | 402500 | 403000 | 402500 | 275 |
| 433 | 20240403 | 121100 | 115026010000 | 403000 | 402500 | 403000 | 402500 | 224 |
| 434 | 20240403 | 121000 | 114935832000 | 403000 | 403000 | 403000 | 402500 | 507 |
| 435 | 20240403 | 120900 | 114731635000 | 403000 | 402500 | 403000 | 402500 | 228 |
| 436 | 20240403 | 120800 | 114639857500 | 402500 | 403000 | 403000 | 402500 | 419 |
| 437 | 20240403 | 120700 | 114471182000 | 402500 | 402500 | 403000 | 402500 | 223 |
| 438 | 20240403 | 120600 | 114381402500 | 402500 | 403000 | 403000 | 402500 | 233 |
| 439 | 20240403 | 120500 | 114287560500 | 403000 | 402500 | 403000 | 402500 | 388 |
| 440 | 20240403 | 120400 | 114131371500 | 402500 | 402000 | 403000 | 402000 | 737 |
| 441 | 20240403 | 120300 | 113834746500 | 402500 | 402000 | 402500 | 402000 | 583 |
| 442 | 20240403 | 120200 | 113600186000 | 402500 | 402500 | 402500 | 402000 | 594 |
| 443 | 20240403 | 120100 | 113361264000 | 402000 | 402000 | 403000 | 402000 | 3146 |
| 444 | 20240403 | 120000 | 112095117000 | 402500 | 403000 | 403000 | 402000 | 2628 |
| 445 | 20240403 | 115900 | 111037669500 | 402500 | 403000 | 403000 | 402500 | 4932 |
| 446 | 20240403 | 115800 | 109051012000 | 403500 | 403000 | 403500 | 403000 | 535 |
| 447 | 20240403 | 115700 | 108835346500 | 403500 | 403500 | 403500 | 403000 | 335 |
| 448 | 20240403 | 115600 | 108700317000 | 403000 | 403000 | 403500 | 403000 | 353 |
| 449 | 20240403 | 115500 | 108558035500 | 403000 | 403000 | 403500 | 403000 | 471 |
| 450 | 20240403 | 115400 | 108368156500 | 403500 | 403000 | 403500 | 403000 | 468 |
| 451 | 20240403 | 115300 | 108179473000 | 403000 | 403500 | 403500 | 403000 | 887 |
| 452 | 20240403 | 115200 | 107821845000 | 403500 | 404000 | 404000 | 403000 | 4070 |
| 453 | 20240403 | 115100 | 106180286000 | 403500 | 403500 | 404000 | 403500 | 549 |
| 454 | 20240403 | 115000 | 105958731500 | 404000 | 403500 | 404000 | 403500 | 488 |
| 455 | 20240403 | 114900 | 105761756000 | 403500 | 403500 | 404000 | 403500 | 357 |
| 456 | 20240403 | 114800 | 105617655000 | 403500 | 403500 | 404000 | 403500 | 282 |
| 457 | 20240403 | 114700 | 105503837500 | 403500 | 404000 | 404000 | 403500 | 491 |
| 458 | 20240403 | 114600 | 105305672000 | 404000 | 403500 | 404000 | 403500 | 173 |
| 459 | 20240403 | 114500 | 105235842500 | 403500 | 403500 | 404000 | 403500 | 276 |
| 460 | 20240403 | 114400 | 105124460500 | 403500 | 403500 | 404000 | 403500 | 511 |
| 461 | 20240403 | 114300 | 104918208500 | 404000 | 403500 | 404000 | 403500 | 266 |
| 462 | 20240403 | 114200 | 104810843500 | 403500 | 403500 | 404000 | 403500 | 220 |
| 463 | 20240403 | 114100 | 104722040000 | 403500 | 404000 | 404500 | 403500 | 1524 |
| 464 | 20240403 | 114000 | 104106355000 | 404000 | 404000 | 404500 | 404000 | 356 |
| 465 | 20240403 | 113900 | 103962503000 | 404000 | 404000 | 404500 | 404000 | 331 |
| 466 | 20240403 | 113800 | 103828749000 | 404000 | 404000 | 404500 | 404000 | 346 |
| 467 | 20240403 | 113700 | 103688928000 | 404000 | 404000 | 404500 | 404000 | 496 |
| 468 | 20240403 | 113600 | 103488501500 | 404000 | 404000 | 404500 | 404000 | 283 |
| 469 | 20240403 | 113500 | 103374128500 | 404500 | 404000 | 404500 | 404000 | 334 |
| 470 | 20240403 | 113400 | 103239134500 | 404000 | 404500 | 404500 | 404000 | 104 |
| 471 | 20240403 | 113300 | 103197097500 | 404500 | 404000 | 404500 | 404000 | 750 |
| 472 | 20240403 | 113200 | 102894074500 | 404000 | 404500 | 404500 | 404000 | 280 |
| 473 | 20240403 | 113100 | 102780897000 | 404500 | 404000 | 404500 | 404000 | 200 |
| 474 | 20240403 | 113000 | 102700050500 | 404500 | 404000 | 404500 | 404000 | 153 |
| 475 | 20240403 | 112900 | 102638211000 | 404000 | 404500 | 404500 | 404000 | 242 |
| 476 | 20240403 | 112800 | 102540421000 | 404000 | 404000 | 404500 | 404000 | 219 |
| 477 | 20240403 | 112700 | 102451889000 | 404000 | 404000 | 404500 | 404000 | 302 |
| 478 | 20240403 | 112600 | 102329778000 | 404500 | 403500 | 404500 | 403500 | 2105 |
| 479 | 20240403 | 112500 | 101479156000 | 404000 | 403500 | 404000 | 403500 | 391 |
| 480 | 20240403 | 112400 | 101321240500 | 404000 | 404000 | 404000 | 403500 | 214 |
| 481 | 20240403 | 112300 | 101234828000 | 404000 | 403000 | 404000 | 403000 | 2032 |
| 482 | 20240403 | 112200 | 100414834500 | 403000 | 403000 | 403500 | 403000 | 427 |
| 483 | 20240403 | 112100 | 100242696500 | 403000 | 403500 | 403500 | 403000 | 358 |
| 484 | 20240403 | 112000 | 100098351000 | 403000 | 403500 | 403500 | 403000 | 354 |
| 485 | 20240403 | 111900 | 99955624500 | 403500 | 403500 | 403500 | 403000 | 395 |
| 486 | 20240403 | 111800 | 99796341500 | 403000 | 403500 | 403500 | 403000 | 313 |
| 487 | 20240403 | 111700 | 99670134500 | 403500 | 403500 | 403500 | 403000 | 736 |
| 488 | 20240403 | 111600 | 99373284000 | 403000 | 403500 | 403500 | 403000 | 309 |
| 489 | 20240403 | 111500 | 99248662000 | 403500 | 403500 | 404000 | 403000 | 1035 |
| 490 | 20240403 | 111400 | 98831030000 | 403500 | 403500 | 404000 | 403500 | 405 |
| 491 | 20240403 | 111300 | 98667582500 | 403500 | 403500 | 404000 | 403500 | 565 |
| 492 | 20240403 | 111200 | 98439532500 | 403500 | 403500 | 404000 | 403500 | 567 |
| 493 | 20240403 | 111100 | 98210729500 | 404000 | 404000 | 404000 | 403500 | 692 |
| 494 | 20240403 | 111000 | 97931459000 | 404000 | 403500 | 404000 | 403500 | 262 |
| 495 | 20240403 | 110900 | 97825668000 | 404000 | 403500 | 404000 | 403000 | 407 |
| 496 | 20240403 | 110800 | 97661433500 | 403000 | 403000 | 403500 | 403000 | 1604 |
| 497 | 20240403 | 110700 | 97014413500 | 403500 | 403000 | 403500 | 403000 | 833 |
| 498 | 20240403 | 110600 | 96678451500 | 403500 | 403500 | 403500 | 403000 | 532 |
| 499 | 20240403 | 110500 | 96463930000 | 403500 | 403500 | 403500 | 403000 | 747 |
| 500 | 20240403 | 110400 | 96162709000 | 403000 | 403000 | 403500 | 403000 | 529 |
| 501 | 20240403 | 110300 | 95949426500 | 403000 | 403500 | 403500 | 403000 | 343 |
| 502 | 20240403 | 110200 | 95811128000 | 403000 | 403500 | 403500 | 403000 | 364 |
| 503 | 20240403 | 110100 | 95664390000 | 403500 | 403500 | 403500 | 403000 | 719 |
| 504 | 20240403 | 110000 | 95374422000 | 403000 | 404000 | 404000 | 403000 | 3718 |
| 505 | 20240403 | 105900 | 93874966000 | 403500 | 403500 | 404000 | 403500 | 604 |
| 506 | 20240403 | 105800 | 93631196000 | 403500 | 403500 | 404000 | 403500 | 408 |
| 507 | 20240403 | 105700 | 93466513000 | 404000 | 403500 | 404000 | 403000 | 2589 |
| 508 | 20240403 | 105600 | 92421954500 | 403500 | 404000 | 404000 | 403500 | 1236 |
| 509 | 20240403 | 105500 | 91923147500 | 404000 | 403500 | 404000 | 403500 | 363 |
| 510 | 20240403 | 105400 | 91776639000 | 403500 | 404000 | 404000 | 403500 | 467 |
| 511 | 20240403 | 105300 | 91588114500 | 403500 | 404000 | 404000 | 403500 | 467 |
| 512 | 20240403 | 105200 | 91399619500 | 404000 | 404000 | 404000 | 403500 | 335 |
| 513 | 20240403 | 105100 | 91264379500 | 403500 | 404000 | 404000 | 403500 | 322 |
| 514 | 20240403 | 105000 | 91134378000 | 403500 | 404000 | 404000 | 403500 | 879 |
| 515 | 20240403 | 104900 | 90779466000 | 404000 | 404000 | 404000 | 403500 | 877 |
| 516 | 20240403 | 104800 | 90425312500 | 403500 | 403500 | 404000 | 403500 | 2053 |
| 517 | 20240403 | 104700 | 89596640000 | 403500 | 403500 | 404000 | 403500 | 1019 |
| 518 | 20240403 | 104600 | 89185398000 | 403500 | 403500 | 404000 | 403500 | 419 |
| 519 | 20240403 | 104500 | 89016181500 | 403500 | 403500 | 404000 | 403500 | 417 |
| 520 | 20240403 | 104400 | 88847789500 | 404000 | 404000 | 404000 | 403500 | 1027 |
| 521 | 20240403 | 104300 | 88433068500 | 403500 | 403500 | 404500 | 403500 | 622 |
| 522 | 20240403 | 104200 | 88181884500 | 404000 | 404000 | 404500 | 403500 | 694 |
| 523 | 20240403 | 104100 | 87901548500 | 404500 | 404000 | 404500 | 403500 | 1392 |
| 524 | 20240403 | 104000 | 87339289500 | 403500 | 403500 | 404500 | 403000 | 4889 |
| 525 | 20240403 | 103900 | 85365562000 | 403500 | 403000 | 403500 | 403000 | 575 |
| 526 | 20240403 | 103800 | 85133654000 | 403000 | 403500 | 403500 | 403000 | 326 |
| 527 | 20240403 | 103700 | 85002240500 | 403000 | 403500 | 403500 | 403000 | 846 |
| 528 | 20240403 | 103600 | 84661228500 | 403500 | 403000 | 403500 | 403000 | 586 |
| 529 | 20240403 | 103500 | 84424988500 | 403500 | 403500 | 403500 | 403000 | 624 |
| 530 | 20240403 | 103400 | 84173450500 | 403500 | 403000 | 403500 | 403000 | 1095 |
| 531 | 20240403 | 103300 | 83732007000 | 403000 | 403500 | 403500 | 403000 | 1241 |
| 532 | 20240403 | 103200 | 83231751500 | 403000 | 403500 | 403500 | 403000 | 1068 |
| 533 | 20240403 | 103100 | 82801200500 | 403000 | 403500 | 404000 | 403000 | 2539 |
| 534 | 20240403 | 103000 | 81776805000 | 404000 | 405500 | 405500 | 403500 | 19888 |
| 535 | 20240403 | 102900 | 73732198000 | 405000 | 405000 | 405500 | 405000 | 959 |
| 536 | 20240403 | 102800 | 73343703500 | 405000 | 405000 | 405500 | 405000 | 433 |
| 537 | 20240403 | 102700 | 73168267500 | 405500 | 405000 | 405500 | 405000 | 849 |
| 538 | 20240403 | 102600 | 72824264000 | 405000 | 405000 | 405500 | 405000 | 908 |
| 539 | 20240403 | 102500 | 72456404000 | 405000 | 405000 | 405500 | 405000 | 482 |
| 540 | 20240403 | 102400 | 72261162500 | 405000 | 405500 | 406000 | 405000 | 5493 |
| 541 | 20240403 | 102300 | 70034168000 | 405500 | 406000 | 406500 | 405500 | 3053 |
| 542 | 20240403 | 102200 | 68795133500 | 406000 | 406000 | 406500 | 406000 | 382 |
| 543 | 20240403 | 102100 | 68640012000 | 406000 | 406000 | 406500 | 406000 | 456 |
| 544 | 20240403 | 102000 | 68454845000 | 406000 | 406000 | 406500 | 406000 | 547 |
| 545 | 20240403 | 101900 | 68232688500 | 406000 | 406000 | 406500 | 406000 | 419 |
| 546 | 20240403 | 101800 | 68062484000 | 406500 | 407000 | 407000 | 406000 | 1961 |
| 547 | 20240403 | 101700 | 67265628000 | 407000 | 406500 | 407000 | 406500 | 588 |
| 548 | 20240403 | 101600 | 67026582000 | 406500 | 407000 | 407000 | 406500 | 1047 |
| 549 | 20240403 | 101500 | 66600664000 | 406500 | 407000 | 407000 | 406500 | 227 |
| 550 | 20240403 | 101400 | 66508356500 | 407000 | 407000 | 407000 | 406500 | 857 |
| 551 | 20240403 | 101300 | 66159703000 | 406500 | 406000 | 407000 | 406000 | 1122 |
| 552 | 20240403 | 101200 | 65703801000 | 406500 | 406000 | 406500 | 406000 | 727 |
| 553 | 20240403 | 101100 | 65408552500 | 406500 | 406000 | 406500 | 406000 | 1221 |
| 554 | 20240403 | 101000 | 64912426500 | 406500 | 405500 | 406500 | 405500 | 2015 |
| 555 | 20240403 | 100900 | 64094102000 | 406000 | 406000 | 406000 | 405500 | 485 |
| 556 | 20240403 | 100800 | 63897338000 | 406000 | 406000 | 406000 | 405500 | 810 |
| 557 | 20240403 | 100700 | 63568678500 | 405500 | 406000 | 406000 | 405500 | 443 |
| 558 | 20240403 | 100600 | 63389000000 | 406000 | 406000 | 406500 | 405500 | 566 |
| 559 | 20240403 | 100500 | 63159308000 | 406000 | 406000 | 406500 | 405500 | 679 |
| 560 | 20240403 | 100400 | 62883707500 | 406000 | 405500 | 406500 | 405500 | 1183 |
| 561 | 20240403 | 100300 | 62403405500 | 406000 | 406000 | 406500 | 405500 | 2492 |
| 562 | 20240403 | 100200 | 61392004000 | 406000 | 406500 | 406500 | 406000 | 816 |
| 563 | 20240403 | 100100 | 61060669000 | 406500 | 406500 | 406500 | 406000 | 403 |
| 564 | 20240403 | 100000 | 60897001000 | 406000 | 406500 | 406500 | 406000 | 995 |
| 565 | 20240403 | 095900 | 60492909500 | 406500 | 406000 | 406500 | 406000 | 1284 |
| 566 | 20240403 | 095800 | 59971530000 | 406000 | 406000 | 406500 | 406000 | 639 |
| 567 | 20240403 | 095700 | 59712052500 | 406000 | 406500 | 407000 | 406000 | 2633 |
| 568 | 20240403 | 095600 | 58642058500 | 406500 | 406500 | 407000 | 406500 | 670 |
| 569 | 20240403 | 095500 | 58369621500 | 406500 | 406500 | 407000 | 406500 | 796 |
| 570 | 20240403 | 095400 | 58045955000 | 407000 | 407000 | 407000 | 406500 | 452 |
| 571 | 20240403 | 095300 | 57862088000 | 406500 | 406500 | 407000 | 406500 | 520 |
| 572 | 20240403 | 095200 | 57650662500 | 406500 | 407000 | 407000 | 406500 | 1580 |
| 573 | 20240403 | 095100 | 57007691000 | 407000 | 407000 | 407500 | 407000 | 323 |
| 574 | 20240403 | 095000 | 56876192500 | 407000 | 407500 | 407500 | 407000 | 354 |
| 575 | 20240403 | 094900 | 56731995000 | 407000 | 407500 | 408000 | 407000 | 853 |
| 576 | 20240403 | 094800 | 56384395000 | 407500 | 407000 | 408000 | 407000 | 1217 |
| 577 | 20240403 | 094700 | 55888418500 | 407000 | 407000 | 407500 | 407000 | 484 |
| 578 | 20240403 | 094600 | 55691403000 | 407500 | 408000 | 408000 | 406500 | 1883 |
| 579 | 20240403 | 094500 | 54924610500 | 407500 | 406500 | 408500 | 406000 | 2719 |
| 580 | 20240403 | 094400 | 53817403500 | 406500 | 406000 | 406500 | 406000 | 866 |
| 581 | 20240403 | 094300 | 53465665000 | 406500 | 406000 | 406500 | 406000 | 615 |
| 582 | 20240403 | 094200 | 53215827000 | 406000 | 406000 | 406500 | 406000 | 812 |
| 583 | 20240403 | 094100 | 52885935500 | 406000 | 406000 | 406500 | 406000 | 805 |
| 584 | 20240403 | 094000 | 52559051500 | 406000 | 406000 | 406500 | 406000 | 704 |
| 585 | 20240403 | 093900 | 52273075000 | 406000 | 407000 | 407500 | 406000 | 2648 |
| 586 | 20240403 | 093800 | 51197163500 | 407000 | 406500 | 407500 | 406500 | 946 |
| 587 | 20240403 | 093700 | 50812195000 | 407000 | 406500 | 407000 | 406500 | 859 |
| 588 | 20240403 | 093600 | 50462790000 | 406500 | 407000 | 407500 | 406500 | 2306 |
| 589 | 20240403 | 093500 | 49524564000 | 407500 | 407500 | 407500 | 407000 | 323 |
| 590 | 20240403 | 093400 | 49393053500 | 407500 | 407000 | 407500 | 406500 | 568 |
| 591 | 20240403 | 093300 | 49161794500 | 407000 | 408000 | 408000 | 406500 | 2760 |
| 592 | 20240403 | 093200 | 48037415000 | 407500 | 407500 | 408000 | 407500 | 1209 |
| 593 | 20240403 | 093100 | 47544433000 | 408000 | 406000 | 408000 | 406000 | 1579 |
| 594 | 20240403 | 093000 | 46901398000 | 406000 | 406000 | 406500 | 405500 | 1552 |
| 595 | 20240403 | 092900 | 46271351500 | 406500 | 406000 | 406500 | 405500 | 1185 |
| 596 | 20240403 | 092800 | 45790462000 | 406000 | 405000 | 406500 | 405000 | 1601 |
| 597 | 20240403 | 092700 | 45140719500 | 405000 | 406000 | 406000 | 405000 | 2088 |
| 598 | 20240403 | 092600 | 44293792000 | 405500 | 405000 | 406000 | 405000 | 1557 |
| 599 | 20240403 | 092500 | 43662367000 | 405000 | 405500 | 405500 | 404500 | 3182 |
| 600 | 20240403 | 092400 | 42373564000 | 405000 | 406000 | 406000 | 405000 | 5286 |
| 601 | 20240403 | 092300 | 40230824000 | 406000 | 405500 | 406000 | 405500 | 1117 |
| 602 | 20240403 | 092200 | 39777688500 | 406000 | 406000 | 406000 | 405500 | 1273 |
| 603 | 20240403 | 092100 | 39261330500 | 406000 | 405000 | 406500 | 405000 | 3970 |
| 604 | 20240403 | 092000 | 37652316500 | 405500 | 406500 | 407000 | 405000 | 5772 |
| 605 | 20240403 | 091900 | 35308629000 | 407000 | 407000 | 407500 | 406500 | 2718 |
| 606 | 20240403 | 091800 | 34202859000 | 406500 | 407500 | 407500 | 406500 | 3767 |
| 607 | 20240403 | 091700 | 32670490500 | 407000 | 409000 | 409000 | 407000 | 4998 |
| 608 | 20240403 | 091600 | 30631146500 | 409000 | 409000 | 409500 | 409000 | 2133 |
| 609 | 20240403 | 091500 | 29758558500 | 409500 | 410000 | 410000 | 409000 | 2032 |
| 610 | 20240403 | 091400 | 28926418000 | 409500 | 409500 | 410000 | 409000 | 2381 |
| 611 | 20240403 | 091300 | 27951625000 | 409000 | 410000 | 410500 | 408500 | 7351 |
| 612 | 20240403 | 091200 | 24941879500 | 410000 | 410500 | 410500 | 410000 | 1633 |
| 613 | 20240403 | 091100 | 24272277000 | 410000 | 410500 | 411000 | 410000 | 6095 |
| 614 | 20240403 | 091000 | 21771529500 | 410500 | 411000 | 411500 | 410500 | 1873 |
| 615 | 20240403 | 090900 | 21001956000 | 411000 | 411000 | 411500 | 410500 | 2577 |
| 616 | 20240403 | 090800 | 19942784500 | 411500 | 412000 | 412500 | 411000 | 7268 |
| 617 | 20240403 | 090700 | 16951307000 | 412000 | 413000 | 413000 | 412000 | 1963 |
| 618 | 20240403 | 090600 | 16141472500 | 413000 | 412000 | 413500 | 411500 | 4246 |
| 619 | 20240403 | 090500 | 14391126000 | 412000 | 413500 | 413500 | 411500 | 6580 |
| 620 | 20240403 | 090400 | 11676654000 | 413500 | 413500 | 414000 | 413000 | 2860 |
| 621 | 20240403 | 090300 | 10494522000 | 413500 | 414500 | 415000 | 413000 | 4646 |
| 622 | 20240403 | 090200 | 8571969500 | 414500 | 416000 | 416000 | 413500 | 8823 |
| 623 | 20240403 | 090100 | 4912473500 | 415500 | 415500 | 416000 | 415000 | 2731 |
| 624 | 20240403 | 090000 | 3777912000 | 415500 | 416000 | 418500 | 415000 | 9080 |