36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 192600 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 8342 |
| 3 | 20240403 | 192500 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 4 | 20240403 | 192400 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 5 | 20240403 | 192300 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 6 | 20240403 | 192200 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 7 | 20240403 | 192100 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 8 | 20240403 | 192000 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 9 | 20240403 | 191900 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 10 | 20240403 | 191800 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 11 | 20240403 | 191700 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 12 | 20240403 | 191600 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 13 | 20240403 | 191500 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 14 | 20240403 | 191400 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 15 | 20240403 | 191300 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 16 | 20240403 | 191200 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 17 | 20240403 | 191100 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 18 | 20240403 | 191000 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 19 | 20240403 | 190900 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 20 | 20240403 | 190800 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 21 | 20240403 | 190700 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 22 | 20240403 | 190600 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 23 | 20240403 | 190500 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 24 | 20240403 | 190400 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 25 | 20240403 | 190300 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 26 | 20240403 | 190200 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 27 | 20240403 | 190100 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 28 | 20240403 | 190000 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 29 | 20240403 | 185900 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 30 | 20240403 | 185800 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 31 | 20240403 | 185700 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 32 | 20240403 | 185600 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 8342 |
| 33 | 20240403 | 185500 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 34 | 20240403 | 185400 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 35 | 20240403 | 185300 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 36 | 20240403 | 185200 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 37 | 20240403 | 185100 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 38 | 20240403 | 185000 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 39 | 20240403 | 184900 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 40 | 20240403 | 184800 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 41 | 20240403 | 184700 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 42 | 20240403 | 184600 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 43 | 20240403 | 184500 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 44 | 20240403 | 184400 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 45 | 20240403 | 184300 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 46 | 20240403 | 184200 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 47 | 20240403 | 184100 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 48 | 20240403 | 184000 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 49 | 20240403 | 183900 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 50 | 20240403 | 183800 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 51 | 20240403 | 183700 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 52 | 20240403 | 183600 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 53 | 20240403 | 183500 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 54 | 20240403 | 183400 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 55 | 20240403 | 183300 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 56 | 20240403 | 183200 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 57 | 20240403 | 183100 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 58 | 20240403 | 183000 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 59 | 20240403 | 182900 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 60 | 20240403 | 182800 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 61 | 20240403 | 182700 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 62 | 20240403 | 182600 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 8342 |
| 63 | 20240403 | 182500 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 64 | 20240403 | 182400 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 65 | 20240403 | 182300 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 66 | 20240403 | 182200 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 67 | 20240403 | 182100 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 68 | 20240403 | 182000 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 69 | 20240403 | 181900 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 70 | 20240403 | 181800 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 71 | 20240403 | 181700 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 72 | 20240403 | 181600 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 73 | 20240403 | 181500 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 74 | 20240403 | 181400 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 75 | 20240403 | 181300 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 76 | 20240403 | 181200 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 77 | 20240403 | 181100 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 78 | 20240403 | 181000 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 79 | 20240403 | 180900 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 80 | 20240403 | 180800 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 81 | 20240403 | 180700 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 82 | 20240403 | 180600 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 83 | 20240403 | 180500 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 84 | 20240403 | 180400 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 85 | 20240403 | 180300 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 86 | 20240403 | 180200 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 87 | 20240403 | 180100 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 88 | 20240403 | 180000 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 89 | 20240403 | 175900 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 90 | 20240403 | 175800 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 91 | 20240403 | 175700 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 92 | 20240403 | 175600 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 8342 |
| 93 | 20240403 | 175500 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 94 | 20240403 | 175400 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 95 | 20240403 | 175300 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 96 | 20240403 | 175200 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 97 | 20240403 | 175100 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 98 | 20240403 | 175000 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 99 | 20240403 | 174900 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 100 | 20240403 | 174800 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 101 | 20240403 | 174700 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 102 | 20240403 | 174600 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 103 | 20240403 | 174500 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 104 | 20240403 | 174400 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 105 | 20240403 | 174300 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 106 | 20240403 | 174200 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 107 | 20240403 | 174100 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 108 | 20240403 | 174000 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 109 | 20240403 | 173900 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 110 | 20240403 | 173800 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 111 | 20240403 | 173700 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 112 | 20240403 | 173600 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 113 | 20240403 | 173500 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 114 | 20240403 | 173400 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 115 | 20240403 | 173300 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 116 | 20240403 | 173200 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 117 | 20240403 | 173100 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 118 | 20240403 | 173000 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 119 | 20240403 | 172900 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 120 | 20240403 | 172800 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 121 | 20240403 | 172700 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 122 | 20240403 | 172600 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 8342 |
| 123 | 20240403 | 172500 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 124 | 20240403 | 172400 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 125 | 20240403 | 172300 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 126 | 20240403 | 172200 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 127 | 20240403 | 172100 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 128 | 20240403 | 172000 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 129 | 20240403 | 171900 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 130 | 20240403 | 171800 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 131 | 20240403 | 171700 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 132 | 20240403 | 171600 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 133 | 20240403 | 171500 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 134 | 20240403 | 171400 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 135 | 20240403 | 171300 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 136 | 20240403 | 171200 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 137 | 20240403 | 171100 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 138 | 20240403 | 171000 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 139 | 20240403 | 170900 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 140 | 20240403 | 170800 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 141 | 20240403 | 170700 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 142 | 20240403 | 170600 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 143 | 20240403 | 170500 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 144 | 20240403 | 170400 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 145 | 20240403 | 170300 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 146 | 20240403 | 170200 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 147 | 20240403 | 170100 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 148 | 20240403 | 170000 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 149 | 20240403 | 165900 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 150 | 20240403 | 165800 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 151 | 20240403 | 165700 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 152 | 20240403 | 165600 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 8342 |
| 153 | 20240403 | 165500 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 154 | 20240403 | 165400 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 155 | 20240403 | 165300 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 156 | 20240403 | 165200 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 157 | 20240403 | 165100 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 158 | 20240403 | 165000 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 159 | 20240403 | 164900 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 160 | 20240403 | 164800 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 161 | 20240403 | 164700 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 162 | 20240403 | 164600 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 163 | 20240403 | 164500 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 164 | 20240403 | 164400 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 165 | 20240403 | 164300 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 166 | 20240403 | 164200 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 167 | 20240403 | 164100 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 168 | 20240403 | 164000 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 169 | 20240403 | 163900 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 170 | 20240403 | 163800 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 171 | 20240403 | 163700 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 172 | 20240403 | 163600 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 173 | 20240403 | 163500 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 174 | 20240403 | 163400 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 175 | 20240403 | 163300 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 176 | 20240403 | 163200 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 177 | 20240403 | 163100 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 178 | 20240403 | 163000 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 179 | 20240403 | 162900 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 180 | 20240403 | 162800 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 181 | 20240403 | 162700 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 182 | 20240403 | 162600 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 8342 |
| 183 | 20240403 | 162500 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 184 | 20240403 | 162400 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 185 | 20240403 | 162300 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 186 | 20240403 | 162200 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 187 | 20240403 | 162100 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 188 | 20240403 | 162000 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 189 | 20240403 | 161900 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 190 | 20240403 | 161800 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 191 | 20240403 | 161700 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 192 | 20240403 | 161600 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 193 | 20240403 | 161500 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 194 | 20240403 | 161400 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 195 | 20240403 | 161300 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 196 | 20240403 | 161200 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 197 | 20240403 | 161100 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 198 | 20240403 | 161000 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 199 | 20240403 | 160900 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 200 | 20240403 | 160800 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 201 | 20240403 | 160700 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 202 | 20240403 | 160600 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 203 | 20240403 | 160500 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 204 | 20240403 | 160400 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 205 | 20240403 | 160300 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 206 | 20240403 | 160200 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 207 | 20240403 | 160100 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 208 | 20240403 | 160000 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 209 | 20240403 | 155900 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 210 | 20240403 | 155800 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 211 | 20240403 | 155700 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 212 | 20240403 | 155600 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 8342 |
| 213 | 20240403 | 155500 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 214 | 20240403 | 155400 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 215 | 20240403 | 155300 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 216 | 20240403 | 155200 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 217 | 20240403 | 155100 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 218 | 20240403 | 155000 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 219 | 20240403 | 154900 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 220 | 20240403 | 154800 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 221 | 20240403 | 154700 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 222 | 20240403 | 154600 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 223 | 20240403 | 154500 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 224 | 20240403 | 154400 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 225 | 20240403 | 154300 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 226 | 20240403 | 154200 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 227 | 20240403 | 154100 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 228 | 20240403 | 154000 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 229 | 20240403 | 153900 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 230 | 20240403 | 153800 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 231 | 20240403 | 153700 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 232 | 20240403 | 153600 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 233 | 20240403 | 153500 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 234 | 20240403 | 153400 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 235 | 20240403 | 153300 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 236 | 20240403 | 153200 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 237 | 20240403 | 153100 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 238 | 20240403 | 153000 | 61064400000 | 267000 | 267000 | 267000 | 267000 | 8342 |
| 239 | 20240403 | 152900 | 58837086000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 240 | 20240403 | 152800 | 58837086000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 241 | 20240403 | 152700 | 58837086000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 242 | 20240403 | 152600 | 58837086000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 243 | 20240403 | 152500 | 58837086000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 244 | 20240403 | 152400 | 58837086000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 245 | 20240403 | 152300 | 58837086000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 246 | 20240403 | 152200 | 58837086000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 247 | 20240403 | 152100 | 58837086000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 248 | 20240403 | 152000 | 58837086000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 249 | 20240403 | 151900 | 58837086000 | 264500 | 265000 | 265000 | 264000 | 326 |
| 250 | 20240403 | 151800 | 58750892000 | 264500 | 265000 | 265000 | 263500 | 629 |
| 251 | 20240403 | 151700 | 58584544500 | 265000 | 265000 | 265500 | 264500 | 620 |
| 252 | 20240403 | 151600 | 58420289000 | 264500 | 264500 | 265000 | 264000 | 1404 |
| 253 | 20240403 | 151500 | 58048827000 | 264500 | 264500 | 264500 | 263500 | 541 |
| 254 | 20240403 | 151400 | 57906022500 | 264500 | 264000 | 264500 | 263500 | 282 |
| 255 | 20240403 | 151300 | 57831531500 | 264000 | 264000 | 264500 | 263500 | 472 |
| 256 | 20240403 | 151200 | 57706978000 | 264000 | 264500 | 264500 | 263500 | 288 |
| 257 | 20240403 | 151100 | 57630969000 | 264500 | 263500 | 264500 | 263000 | 1319 |
| 258 | 20240403 | 151000 | 57283075000 | 263500 | 263500 | 264000 | 263000 | 301 |
| 259 | 20240403 | 150900 | 57203810000 | 263500 | 264000 | 264000 | 263000 | 651 |
| 260 | 20240403 | 150800 | 57032297000 | 264000 | 264000 | 264000 | 263500 | 296 |
| 261 | 20240403 | 150700 | 56954256000 | 264000 | 263500 | 264000 | 263500 | 364 |
| 262 | 20240403 | 150600 | 56858272000 | 264000 | 264000 | 264000 | 263000 | 425 |
| 263 | 20240403 | 150500 | 56746333500 | 264000 | 263500 | 264000 | 263000 | 571 |
| 264 | 20240403 | 150400 | 56595921500 | 263500 | 263000 | 263500 | 262500 | 231 |
| 265 | 20240403 | 150300 | 56535151000 | 263000 | 262500 | 263500 | 262500 | 652 |
| 266 | 20240403 | 150200 | 56363801500 | 263000 | 263000 | 263000 | 262000 | 958 |
| 267 | 20240403 | 150100 | 56112354500 | 262500 | 263000 | 263000 | 262500 | 569 |
| 268 | 20240403 | 150000 | 55962904500 | 263000 | 263000 | 263000 | 262500 | 316 |
| 269 | 20240403 | 145900 | 55879883000 | 263000 | 263500 | 263500 | 262500 | 883 |
| 270 | 20240403 | 145800 | 55647982000 | 263500 | 263000 | 263500 | 262500 | 781 |
| 271 | 20240403 | 145700 | 55442588500 | 263000 | 263500 | 263500 | 262000 | 3364 |
| 272 | 20240403 | 145600 | 54558769000 | 263500 | 263500 | 264000 | 263000 | 619 |
| 273 | 20240403 | 145500 | 54395688000 | 263500 | 264000 | 264000 | 263500 | 1098 |
| 274 | 20240403 | 145400 | 54106337500 | 264000 | 264000 | 264000 | 263500 | 89 |
| 275 | 20240403 | 145300 | 54082852000 | 264000 | 264000 | 264000 | 263500 | 194 |
| 276 | 20240403 | 145200 | 54031663500 | 264000 | 264000 | 264500 | 264000 | 521 |
| 277 | 20240403 | 145100 | 53894066000 | 264500 | 264000 | 264500 | 263500 | 677 |
| 278 | 20240403 | 145000 | 53715342500 | 264000 | 264000 | 264500 | 263000 | 4924 |
| 279 | 20240403 | 144900 | 52416337500 | 264000 | 264500 | 264500 | 264000 | 1877 |
| 280 | 20240403 | 144800 | 51920399000 | 264500 | 264500 | 265000 | 264500 | 214 |
| 281 | 20240403 | 144700 | 51863697500 | 265000 | 265000 | 265000 | 264500 | 80 |
| 282 | 20240403 | 144600 | 51842517500 | 264500 | 264500 | 265000 | 264500 | 259 |
| 283 | 20240403 | 144500 | 51773974000 | 264500 | 265000 | 265000 | 264500 | 562 |
| 284 | 20240403 | 144400 | 51625268000 | 265000 | 265000 | 265000 | 264000 | 960 |
| 285 | 20240403 | 144300 | 51371294500 | 265000 | 265000 | 265500 | 264500 | 137 |
| 286 | 20240403 | 144200 | 51334998500 | 265000 | 264500 | 265500 | 264500 | 345 |
| 287 | 20240403 | 144100 | 51243579000 | 265000 | 264500 | 265000 | 264000 | 1900 |
| 288 | 20240403 | 144000 | 50741104000 | 265000 | 265000 | 265000 | 264500 | 465 |
| 289 | 20240403 | 143900 | 50618061500 | 265000 | 264500 | 265000 | 264500 | 166 |
| 290 | 20240403 | 143800 | 50574127500 | 265000 | 265000 | 265000 | 264500 | 353 |
| 291 | 20240403 | 143700 | 50480729500 | 265000 | 265500 | 265500 | 264500 | 403 |
| 292 | 20240403 | 143600 | 50373942500 | 265500 | 265000 | 265500 | 265000 | 329 |
| 293 | 20240403 | 143500 | 50286714000 | 265500 | 265000 | 265500 | 265000 | 252 |
| 294 | 20240403 | 143400 | 50219867000 | 265000 | 265000 | 265500 | 265000 | 176 |
| 295 | 20240403 | 143300 | 50173198500 | 265000 | 265000 | 265500 | 264500 | 496 |
| 296 | 20240403 | 143200 | 50041774000 | 265000 | 264000 | 265000 | 264000 | 326 |
| 297 | 20240403 | 143100 | 49955480500 | 264500 | 265500 | 265500 | 264000 | 3008 |
| 298 | 20240403 | 143000 | 49159544000 | 265500 | 265000 | 265500 | 265000 | 89 |
| 299 | 20240403 | 142900 | 49135929000 | 265000 | 265500 | 265500 | 265000 | 192 |
| 300 | 20240403 | 142800 | 49085011500 | 265500 | 265500 | 266000 | 265000 | 1253 |
| 301 | 20240403 | 142700 | 48752772500 | 265500 | 265500 | 266000 | 265000 | 2287 |
| 302 | 20240403 | 142600 | 48145804000 | 265500 | 266000 | 266500 | 265500 | 663 |
| 303 | 20240403 | 142500 | 47969567500 | 266500 | 266500 | 266500 | 266000 | 631 |
| 304 | 20240403 | 142400 | 47801669500 | 266500 | 266000 | 267000 | 266000 | 800 |
| 305 | 20240403 | 142300 | 47588544000 | 266500 | 266500 | 266500 | 266000 | 271 |
| 306 | 20240403 | 142200 | 47516390500 | 266500 | 266500 | 267000 | 266000 | 498 |
| 307 | 20240403 | 142100 | 47383748000 | 267000 | 266500 | 267000 | 266500 | 417 |
| 308 | 20240403 | 142000 | 47272504000 | 266500 | 266500 | 267000 | 266500 | 160 |
| 309 | 20240403 | 141900 | 47229814500 | 267000 | 266500 | 267000 | 266500 | 121 |
| 310 | 20240403 | 141800 | 47197542500 | 267000 | 266500 | 267500 | 266000 | 1781 |
| 311 | 20240403 | 141700 | 46723183500 | 266500 | 268000 | 268000 | 266500 | 1061 |
| 312 | 20240403 | 141600 | 46439836500 | 268000 | 268000 | 268000 | 267500 | 100 |
| 313 | 20240403 | 141500 | 46413064500 | 268000 | 269000 | 269000 | 267500 | 903 |
| 314 | 20240403 | 141400 | 46170857500 | 268500 | 269000 | 270000 | 268500 | 618 |
| 315 | 20240403 | 141300 | 46004579500 | 269500 | 269000 | 270000 | 268500 | 578 |
| 316 | 20240403 | 141200 | 45849027500 | 268500 | 268500 | 270000 | 268500 | 337 |
| 317 | 20240403 | 141100 | 45758361000 | 269000 | 270000 | 270000 | 268500 | 436 |
| 318 | 20240403 | 141000 | 45641050500 | 269000 | 270000 | 270500 | 268500 | 992 |
| 319 | 20240403 | 140900 | 45373771000 | 269500 | 269000 | 270500 | 269000 | 405 |
| 320 | 20240403 | 140800 | 45264509000 | 269000 | 269500 | 270000 | 269000 | 415 |
| 321 | 20240403 | 140700 | 45152689500 | 269000 | 269000 | 269500 | 269000 | 379 |
| 322 | 20240403 | 140600 | 45050653000 | 269500 | 269500 | 270500 | 269000 | 700 |
| 323 | 20240403 | 140500 | 44861928500 | 269500 | 269500 | 270000 | 269500 | 1112 |
| 324 | 20240403 | 140400 | 44561856500 | 269500 | 269000 | 270000 | 268500 | 185 |
| 325 | 20240403 | 140300 | 44512015000 | 268500 | 269000 | 269500 | 268500 | 538 |
| 326 | 20240403 | 140200 | 44367255500 | 269500 | 269000 | 269500 | 268500 | 621 |
| 327 | 20240403 | 140100 | 44200226000 | 269000 | 268000 | 269000 | 268000 | 942 |
| 328 | 20240403 | 140000 | 43947270000 | 268500 | 268500 | 269500 | 268500 | 689 |
| 329 | 20240403 | 135900 | 43762006500 | 268500 | 269000 | 269500 | 268000 | 344 |
| 330 | 20240403 | 135800 | 43669562000 | 269000 | 269000 | 269500 | 268000 | 628 |
| 331 | 20240403 | 135700 | 43500675000 | 269500 | 269000 | 269500 | 269000 | 137 |
| 332 | 20240403 | 135600 | 43463798500 | 269000 | 269000 | 269500 | 268500 | 526 |
| 333 | 20240403 | 135500 | 43322187500 | 268500 | 269000 | 269000 | 268000 | 467 |
| 334 | 20240403 | 135400 | 43196806500 | 268500 | 268000 | 268500 | 268000 | 143 |
| 335 | 20240403 | 135300 | 43158424500 | 268500 | 267500 | 268500 | 267500 | 143 |
| 336 | 20240403 | 135200 | 43120083500 | 267500 | 268500 | 268500 | 267500 | 396 |
| 337 | 20240403 | 135100 | 43013965500 | 268500 | 268000 | 268500 | 268000 | 137 |
| 338 | 20240403 | 135000 | 42977210000 | 268500 | 268500 | 268500 | 268000 | 243 |
| 339 | 20240403 | 134900 | 42912041000 | 268500 | 268000 | 268500 | 268000 | 270 |
| 340 | 20240403 | 134800 | 42839662500 | 268000 | 267500 | 268000 | 267500 | 178 |
| 341 | 20240403 | 134700 | 42792031500 | 267500 | 268500 | 268500 | 267500 | 218 |
| 342 | 20240403 | 134600 | 42733609500 | 268000 | 268000 | 269000 | 268000 | 241 |
| 343 | 20240403 | 134500 | 42668939000 | 268000 | 268500 | 268500 | 268000 | 114 |
| 344 | 20240403 | 134400 | 42638355000 | 268000 | 268500 | 269000 | 268000 | 253 |
| 345 | 20240403 | 134300 | 42570451000 | 269000 | 268000 | 269000 | 267500 | 225 |
| 346 | 20240403 | 134200 | 42510108000 | 268000 | 268500 | 269000 | 267500 | 219 |
| 347 | 20240403 | 134100 | 42451354500 | 268000 | 268000 | 268500 | 268000 | 175 |
| 348 | 20240403 | 134000 | 42404443500 | 268000 | 268500 | 269000 | 267500 | 334 |
| 349 | 20240403 | 133900 | 42314813500 | 268500 | 268500 | 269000 | 268000 | 400 |
| 350 | 20240403 | 133800 | 42207432000 | 268500 | 268500 | 269000 | 268500 | 473 |
| 351 | 20240403 | 133700 | 42080241000 | 268500 | 268500 | 269000 | 268000 | 298 |
| 352 | 20240403 | 133600 | 42000171000 | 268500 | 268500 | 268500 | 268000 | 239 |
| 353 | 20240403 | 133500 | 41936028500 | 268500 | 269000 | 269000 | 268500 | 545 |
| 354 | 20240403 | 133400 | 41789603000 | 268500 | 269000 | 269000 | 268500 | 274 |
| 355 | 20240403 | 133300 | 41715937500 | 269000 | 268500 | 269000 | 268500 | 189 |
| 356 | 20240403 | 133200 | 41665134000 | 269000 | 268000 | 269500 | 268000 | 169 |
| 357 | 20240403 | 133100 | 41619719000 | 268000 | 268500 | 269000 | 268000 | 974 |
| 358 | 20240403 | 133000 | 41357978500 | 268500 | 268000 | 268500 | 268000 | 179 |
| 359 | 20240403 | 132900 | 41309975500 | 268500 | 268500 | 268500 | 267500 | 358 |
| 360 | 20240403 | 132800 | 41213998500 | 268500 | 268500 | 269000 | 268000 | 714 |
| 361 | 20240403 | 132700 | 41022324000 | 268000 | 268500 | 268500 | 268000 | 205 |
| 362 | 20240403 | 132600 | 40967326500 | 268500 | 268000 | 268500 | 268000 | 220 |
| 363 | 20240403 | 132500 | 40908298500 | 268500 | 268000 | 268500 | 268000 | 255 |
| 364 | 20240403 | 132400 | 40839880000 | 268000 | 268000 | 268500 | 267500 | 292 |
| 365 | 20240403 | 132300 | 40761560000 | 268000 | 268000 | 268000 | 267500 | 418 |
| 366 | 20240403 | 132200 | 40649575000 | 268000 | 267500 | 268500 | 267500 | 527 |
| 367 | 20240403 | 132100 | 40508355500 | 267500 | 267500 | 268000 | 267500 | 193 |
| 368 | 20240403 | 132000 | 40456690000 | 267500 | 268000 | 268000 | 267500 | 200 |
| 369 | 20240403 | 131900 | 40403126000 | 267500 | 268000 | 268000 | 267500 | 170 |
| 370 | 20240403 | 131800 | 40357590500 | 267500 | 267500 | 268000 | 267500 | 349 |
| 371 | 20240403 | 131700 | 40264174500 | 267500 | 267500 | 268000 | 267500 | 187 |
| 372 | 20240403 | 131600 | 40214086000 | 268000 | 267500 | 268000 | 267500 | 164 |
| 373 | 20240403 | 131500 | 40170175000 | 268000 | 267500 | 268000 | 267500 | 392 |
| 374 | 20240403 | 131400 | 40065245500 | 268000 | 268000 | 268000 | 267500 | 215 |
| 375 | 20240403 | 131300 | 40007675500 | 267500 | 267500 | 268000 | 267000 | 274 |
| 376 | 20240403 | 131200 | 39934327000 | 267500 | 267000 | 268000 | 267000 | 901 |
| 377 | 20240403 | 131100 | 39693325500 | 267000 | 266500 | 267500 | 266500 | 345 |
| 378 | 20240403 | 131000 | 39601185500 | 266500 | 267000 | 267000 | 266500 | 173 |
| 379 | 20240403 | 130900 | 39555068500 | 266500 | 267000 | 267000 | 266500 | 110 |
| 380 | 20240403 | 130800 | 39525720000 | 266500 | 266500 | 267000 | 266000 | 317 |
| 381 | 20240403 | 130700 | 39441180500 | 266500 | 266000 | 267000 | 266000 | 481 |
| 382 | 20240403 | 130600 | 39313035000 | 266500 | 266000 | 266500 | 266000 | 68 |
| 383 | 20240403 | 130500 | 39294935000 | 266000 | 266000 | 266500 | 266000 | 104 |
| 384 | 20240403 | 130400 | 39267243500 | 266500 | 266000 | 267000 | 265500 | 346 |
| 385 | 20240403 | 130300 | 39175241000 | 266000 | 266000 | 266500 | 266000 | 455 |
| 386 | 20240403 | 130200 | 39054151000 | 266000 | 266500 | 266500 | 265500 | 342 |
| 387 | 20240403 | 130100 | 38963175000 | 266000 | 266000 | 266500 | 266000 | 182 |
| 388 | 20240403 | 130000 | 38914748500 | 266500 | 266000 | 266500 | 265500 | 576 |
| 389 | 20240403 | 125900 | 38761529500 | 266500 | 266500 | 267000 | 266000 | 245 |
| 390 | 20240403 | 125800 | 38696273500 | 266500 | 266500 | 266500 | 265500 | 1085 |
| 391 | 20240403 | 125700 | 38407709500 | 266500 | 266000 | 266500 | 266000 | 222 |
| 392 | 20240403 | 125600 | 38348603500 | 266000 | 266000 | 266500 | 265500 | 394 |
| 393 | 20240403 | 125500 | 38243677000 | 265500 | 266000 | 266500 | 265500 | 843 |
| 394 | 20240403 | 125400 | 38019479500 | 266000 | 266000 | 266500 | 266000 | 186 |
| 395 | 20240403 | 125300 | 37969945500 | 266500 | 267000 | 267000 | 266000 | 192 |
| 396 | 20240403 | 125200 | 37918814000 | 266500 | 266500 | 267000 | 266000 | 182 |
| 397 | 20240403 | 125100 | 37870301500 | 266000 | 266500 | 266500 | 266000 | 98 |
| 398 | 20240403 | 125000 | 37844213000 | 266500 | 266500 | 267000 | 266000 | 312 |
| 399 | 20240403 | 124900 | 37761145500 | 266500 | 266500 | 267000 | 266500 | 157 |
| 400 | 20240403 | 124800 | 37719289500 | 267000 | 266500 | 267000 | 266000 | 545 |
| 401 | 20240403 | 124700 | 37574038000 | 266500 | 267000 | 267000 | 266500 | 715 |
| 402 | 20240403 | 124600 | 37383487000 | 267000 | 267000 | 267000 | 266500 | 75 |
| 403 | 20240403 | 124500 | 37363481500 | 267000 | 267500 | 267500 | 266500 | 195 |
| 404 | 20240403 | 124400 | 37311422500 | 267500 | 266500 | 267500 | 266500 | 144 |
| 405 | 20240403 | 124300 | 37273000500 | 266500 | 266500 | 267000 | 266500 | 416 |
| 406 | 20240403 | 124200 | 37161961500 | 266500 | 267500 | 267500 | 266500 | 525 |
| 407 | 20240403 | 124100 | 37021757500 | 267500 | 267000 | 267500 | 267000 | 77 |
| 408 | 20240403 | 124000 | 37001183500 | 267500 | 267000 | 267500 | 267000 | 118 |
| 409 | 20240403 | 123900 | 36969642000 | 267000 | 267500 | 267500 | 267000 | 101 |
| 410 | 20240403 | 123800 | 36942657000 | 267500 | 266500 | 267500 | 266500 | 398 |
| 411 | 20240403 | 123700 | 36836391500 | 267000 | 266500 | 267000 | 266500 | 227 |
| 412 | 20240403 | 123600 | 36775843500 | 266500 | 267000 | 267500 | 266500 | 503 |
| 413 | 20240403 | 123500 | 36641576000 | 267000 | 267000 | 267500 | 267000 | 66 |
| 414 | 20240403 | 123400 | 36623948500 | 267000 | 267000 | 267500 | 267000 | 62 |
| 415 | 20240403 | 123300 | 36607385000 | 267500 | 267500 | 267500 | 267000 | 132 |
| 416 | 20240403 | 123200 | 36572094500 | 267500 | 267000 | 267500 | 267000 | 82 |
| 417 | 20240403 | 123100 | 36550195500 | 267500 | 267000 | 267500 | 267000 | 212 |
| 418 | 20240403 | 123000 | 36493584000 | 267000 | 267000 | 267500 | 267000 | 162 |
| 419 | 20240403 | 122900 | 36450310500 | 267500 | 267000 | 267500 | 267000 | 172 |
| 420 | 20240403 | 122800 | 36404336000 | 267000 | 267500 | 267500 | 267000 | 89 |
| 421 | 20240403 | 122700 | 36380558500 | 267500 | 267500 | 267500 | 267000 | 112 |
| 422 | 20240403 | 122600 | 36350610000 | 267000 | 267000 | 267500 | 267000 | 102 |
| 423 | 20240403 | 122500 | 36323372500 | 267000 | 267000 | 267500 | 266500 | 196 |
| 424 | 20240403 | 122400 | 36271052500 | 266500 | 267000 | 267000 | 266500 | 144 |
| 425 | 20240403 | 122300 | 36232624000 | 266500 | 267500 | 267500 | 266500 | 98 |
| 426 | 20240403 | 122200 | 36206455500 | 267000 | 267000 | 267500 | 266500 | 104 |
| 427 | 20240403 | 122100 | 36178695000 | 266500 | 267500 | 267500 | 266500 | 260 |
| 428 | 20240403 | 122000 | 36109256500 | 267500 | 267000 | 267500 | 267000 | 161 |
| 429 | 20240403 | 121900 | 36066241000 | 267000 | 266500 | 267000 | 266500 | 95 |
| 430 | 20240403 | 121800 | 36040885000 | 267000 | 267000 | 267000 | 266500 | 147 |
| 431 | 20240403 | 121700 | 36001668500 | 267000 | 267500 | 267500 | 266500 | 211 |
| 432 | 20240403 | 121600 | 35945324500 | 267000 | 267000 | 267500 | 266500 | 221 |
| 433 | 20240403 | 121500 | 35886323000 | 267000 | 267000 | 267000 | 266500 | 410 |
| 434 | 20240403 | 121400 | 35776888500 | 267000 | 267000 | 267500 | 266500 | 187 |
| 435 | 20240403 | 121300 | 35726963500 | 267000 | 267000 | 267500 | 267000 | 194 |
| 436 | 20240403 | 121200 | 35675131000 | 267000 | 266500 | 267500 | 266500 | 304 |
| 437 | 20240403 | 121100 | 35593977000 | 266500 | 267000 | 267500 | 266500 | 440 |
| 438 | 20240403 | 121000 | 35476525500 | 267000 | 267000 | 267500 | 267000 | 172 |
| 439 | 20240403 | 120900 | 35430585000 | 267000 | 267000 | 267500 | 267000 | 301 |
| 440 | 20240403 | 120800 | 35350139500 | 267000 | 267000 | 267500 | 267000 | 87 |
| 441 | 20240403 | 120700 | 35326900000 | 267000 | 267500 | 267500 | 267000 | 45 |
| 442 | 20240403 | 120600 | 35314878000 | 267500 | 267500 | 267500 | 267000 | 294 |
| 443 | 20240403 | 120500 | 35236263000 | 267500 | 267000 | 267500 | 267000 | 73 |
| 444 | 20240403 | 120400 | 35216768000 | 267500 | 267000 | 267500 | 267000 | 123 |
| 445 | 20240403 | 120300 | 35183914000 | 267500 | 267500 | 267500 | 267000 | 163 |
| 446 | 20240403 | 120200 | 35140386000 | 267000 | 267000 | 267500 | 267000 | 164 |
| 447 | 20240403 | 120100 | 35096557500 | 267000 | 267500 | 268000 | 267000 | 218 |
| 448 | 20240403 | 120000 | 35038261500 | 267500 | 267500 | 268000 | 267000 | 73 |
| 449 | 20240403 | 115900 | 35018749000 | 267500 | 267000 | 268000 | 267000 | 93 |
| 450 | 20240403 | 115800 | 34993855500 | 268000 | 267500 | 268000 | 267000 | 267 |
| 451 | 20240403 | 115700 | 34922386500 | 268000 | 267500 | 268000 | 267500 | 51 |
| 452 | 20240403 | 115600 | 34908739500 | 267500 | 267500 | 268000 | 267000 | 216 |
| 453 | 20240403 | 115500 | 34850957000 | 267500 | 267500 | 267500 | 267000 | 187 |
| 454 | 20240403 | 115400 | 34801006500 | 267500 | 267500 | 268000 | 267000 | 303 |
| 455 | 20240403 | 115300 | 34719981500 | 267500 | 267500 | 268000 | 267500 | 210 |
| 456 | 20240403 | 115200 | 34663784000 | 267500 | 267500 | 268000 | 267500 | 200 |
| 457 | 20240403 | 115100 | 34610249500 | 267500 | 267500 | 268000 | 267500 | 69 |
| 458 | 20240403 | 115000 | 34591783500 | 268000 | 267500 | 268000 | 267000 | 281 |
| 459 | 20240403 | 114900 | 34516617500 | 268000 | 267500 | 268000 | 267500 | 127 |
| 460 | 20240403 | 114800 | 34482632000 | 268000 | 268000 | 268000 | 267500 | 182 |
| 461 | 20240403 | 114700 | 34433931000 | 268000 | 267500 | 268000 | 267500 | 279 |
| 462 | 20240403 | 114600 | 34359243500 | 267500 | 267500 | 268000 | 267000 | 119 |
| 463 | 20240403 | 114500 | 34327425500 | 267000 | 267000 | 267500 | 267000 | 261 |
| 464 | 20240403 | 114400 | 34257640500 | 267000 | 267500 | 267500 | 267000 | 44 |
| 465 | 20240403 | 114300 | 34245879000 | 267000 | 267000 | 267500 | 267000 | 144 |
| 466 | 20240403 | 114200 | 34207403000 | 267000 | 268000 | 268000 | 267000 | 320 |
| 467 | 20240403 | 114100 | 34121802500 | 268000 | 268000 | 268000 | 267500 | 105 |
| 468 | 20240403 | 114000 | 34093677500 | 268000 | 267500 | 268000 | 267500 | 206 |
| 469 | 20240403 | 113900 | 34038499500 | 267500 | 267000 | 268000 | 266500 | 759 |
| 470 | 20240403 | 113800 | 33835612000 | 267500 | 267500 | 267500 | 266500 | 171 |
| 471 | 20240403 | 113700 | 33789952500 | 267000 | 267000 | 267500 | 267000 | 120 |
| 472 | 20240403 | 113600 | 33757909500 | 267000 | 267000 | 267500 | 267000 | 261 |
| 473 | 20240403 | 113500 | 33688186000 | 267000 | 267000 | 267500 | 267000 | 270 |
| 474 | 20240403 | 113400 | 33616037500 | 267000 | 267500 | 267500 | 266500 | 140 |
| 475 | 20240403 | 113300 | 33578625000 | 266500 | 266500 | 267500 | 266500 | 267 |
| 476 | 20240403 | 113200 | 33507383500 | 267000 | 266500 | 267000 | 266500 | 199 |
| 477 | 20240403 | 113100 | 33454279000 | 266500 | 266500 | 267500 | 266500 | 171 |
| 478 | 20240403 | 113000 | 33408642500 | 266500 | 266500 | 267000 | 266500 | 58 |
| 479 | 20240403 | 112900 | 33393171000 | 267000 | 266500 | 267000 | 266500 | 102 |
| 480 | 20240403 | 112800 | 33365966500 | 266500 | 267000 | 267500 | 266500 | 75 |
| 481 | 20240403 | 112700 | 33345974500 | 266500 | 266500 | 267000 | 266500 | 210 |
| 482 | 20240403 | 112600 | 33289944000 | 267500 | 266000 | 267500 | 266000 | 112 |
| 483 | 20240403 | 112500 | 33260093000 | 266000 | 266000 | 266500 | 265500 | 116 |
| 484 | 20240403 | 112400 | 33229227500 | 265500 | 266000 | 266500 | 265500 | 145 |
| 485 | 20240403 | 112300 | 33190685000 | 266000 | 265500 | 266500 | 265000 | 702 |
| 486 | 20240403 | 112200 | 33004290000 | 265500 | 266000 | 267000 | 265500 | 291 |
| 487 | 20240403 | 112100 | 32926698500 | 265500 | 265500 | 266500 | 265500 | 134 |
| 488 | 20240403 | 112000 | 32891111000 | 265500 | 266000 | 266500 | 265500 | 324 |
| 489 | 20240403 | 111900 | 32804893500 | 266500 | 266500 | 267000 | 266000 | 218 |
| 490 | 20240403 | 111800 | 32746804500 | 266500 | 266000 | 267000 | 266000 | 137 |
| 491 | 20240403 | 111700 | 32710277500 | 266000 | 266500 | 267000 | 266000 | 146 |
| 492 | 20240403 | 111600 | 32671420000 | 266000 | 267500 | 267500 | 266000 | 166 |
| 493 | 20240403 | 111500 | 32627203000 | 266000 | 267500 | 267500 | 266000 | 268 |
| 494 | 20240403 | 111400 | 32555792500 | 267000 | 267000 | 267500 | 266500 | 439 |
| 495 | 20240403 | 111300 | 32438707000 | 267000 | 268000 | 268000 | 266500 | 298 |
| 496 | 20240403 | 111200 | 32359039000 | 266500 | 267500 | 268500 | 266500 | 205 |
| 497 | 20240403 | 111100 | 32304214500 | 268000 | 267000 | 268000 | 266500 | 148 |
| 498 | 20240403 | 111000 | 32264646000 | 267000 | 267000 | 268000 | 266500 | 210 |
| 499 | 20240403 | 110900 | 32208458000 | 267500 | 267000 | 268000 | 266500 | 181 |
| 500 | 20240403 | 110800 | 32160071500 | 267000 | 267500 | 267500 | 266500 | 212 |
| 501 | 20240403 | 110700 | 32103467500 | 266000 | 267000 | 267000 | 266000 | 618 |
| 502 | 20240403 | 110600 | 31938570500 | 267000 | 267500 | 267500 | 267000 | 279 |
| 503 | 20240403 | 110500 | 31864043000 | 267500 | 267000 | 267500 | 266500 | 170 |
| 504 | 20240403 | 110400 | 31818661500 | 267000 | 267500 | 268000 | 267000 | 384 |
| 505 | 20240403 | 110300 | 31715968500 | 267500 | 266500 | 267500 | 266500 | 83 |
| 506 | 20240403 | 110200 | 31693827500 | 266500 | 267000 | 267500 | 266500 | 589 |
| 507 | 20240403 | 110100 | 31536524000 | 267000 | 267500 | 268000 | 267000 | 164 |
| 508 | 20240403 | 110000 | 31492644000 | 267500 | 268000 | 268500 | 267500 | 439 |
| 509 | 20240403 | 105900 | 31374999500 | 268500 | 268000 | 268500 | 268000 | 97 |
| 510 | 20240403 | 105800 | 31348988500 | 268000 | 268000 | 268500 | 267500 | 250 |
| 511 | 20240403 | 105700 | 31281946500 | 268000 | 268500 | 268500 | 267500 | 1162 |
| 512 | 20240403 | 105600 | 30970001000 | 267500 | 268000 | 268500 | 267500 | 203 |
| 513 | 20240403 | 105500 | 30915589500 | 268000 | 267000 | 268000 | 267000 | 687 |
| 514 | 20240403 | 105400 | 30731501000 | 267000 | 269500 | 269500 | 267000 | 811 |
| 515 | 20240403 | 105300 | 30513991000 | 269500 | 269500 | 269500 | 268000 | 855 |
| 516 | 20240403 | 105200 | 30284048500 | 269500 | 269500 | 270000 | 269000 | 458 |
| 517 | 20240403 | 105100 | 30160589000 | 269500 | 269000 | 269500 | 268500 | 315 |
| 518 | 20240403 | 105000 | 30075870000 | 268500 | 268500 | 269500 | 268500 | 384 |
| 519 | 20240403 | 104900 | 29972621000 | 269000 | 268500 | 269000 | 268000 | 168 |
| 520 | 20240403 | 104800 | 29927516000 | 268000 | 268000 | 268500 | 268000 | 218 |
| 521 | 20240403 | 104700 | 29869013000 | 268000 | 268000 | 269000 | 268000 | 134 |
| 522 | 20240403 | 104600 | 29833075500 | 268000 | 268500 | 268500 | 268000 | 133 |
| 523 | 20240403 | 104500 | 29797410000 | 268000 | 268000 | 268500 | 267500 | 141 |
| 524 | 20240403 | 104400 | 29759608500 | 268000 | 268500 | 269000 | 268000 | 401 |
| 525 | 20240403 | 104300 | 29652079500 | 268500 | 269000 | 269000 | 268000 | 238 |
| 526 | 20240403 | 104200 | 29588184500 | 268500 | 269500 | 269500 | 268500 | 293 |
| 527 | 20240403 | 104100 | 29509395500 | 269500 | 268500 | 269500 | 268500 | 219 |
| 528 | 20240403 | 104000 | 29450554500 | 268500 | 269000 | 269000 | 268000 | 251 |
| 529 | 20240403 | 103900 | 29383124000 | 269000 | 269500 | 269500 | 268000 | 624 |
| 530 | 20240403 | 103800 | 29215350500 | 269500 | 269000 | 269500 | 268500 | 189 |
| 531 | 20240403 | 103700 | 29164487000 | 269000 | 269000 | 269500 | 268500 | 383 |
| 532 | 20240403 | 103600 | 29061368000 | 269000 | 269000 | 269500 | 268000 | 446 |
| 533 | 20240403 | 103500 | 28941517000 | 269000 | 268500 | 269000 | 268500 | 345 |
| 534 | 20240403 | 103400 | 28848808000 | 268500 | 268000 | 269000 | 267500 | 459 |
| 535 | 20240403 | 103300 | 28725673500 | 268000 | 267500 | 268500 | 267500 | 378 |
| 536 | 20240403 | 103200 | 28624348500 | 267500 | 267500 | 268000 | 267500 | 466 |
| 537 | 20240403 | 103100 | 28499616000 | 267500 | 267000 | 267500 | 267000 | 128 |
| 538 | 20240403 | 103000 | 28465413500 | 267000 | 266500 | 267500 | 266500 | 659 |
| 539 | 20240403 | 102900 | 28289584000 | 266500 | 266000 | 266500 | 266000 | 235 |
| 540 | 20240403 | 102800 | 28226989500 | 266000 | 266500 | 266500 | 266000 | 117 |
| 541 | 20240403 | 102700 | 28195837000 | 266000 | 266000 | 266500 | 266000 | 309 |
| 542 | 20240403 | 102600 | 28113627000 | 266500 | 266500 | 266500 | 266000 | 174 |
| 543 | 20240403 | 102500 | 28067302000 | 266000 | 267000 | 267000 | 266000 | 144 |
| 544 | 20240403 | 102400 | 28028944000 | 267000 | 265500 | 267000 | 265500 | 225 |
| 545 | 20240403 | 102300 | 27969066500 | 266000 | 267500 | 267500 | 265500 | 423 |
| 546 | 20240403 | 102200 | 27856330500 | 267500 | 266000 | 267500 | 265500 | 256 |
| 547 | 20240403 | 102100 | 27788057000 | 266000 | 266000 | 266000 | 265500 | 246 |
| 548 | 20240403 | 102000 | 27722658000 | 265500 | 265500 | 266000 | 265000 | 155 |
| 549 | 20240403 | 101900 | 27681475000 | 265500 | 265500 | 266000 | 264500 | 282 |
| 550 | 20240403 | 101800 | 27606753000 | 265500 | 265500 | 266000 | 264500 | 261 |
| 551 | 20240403 | 101700 | 27537528500 | 265500 | 266000 | 266000 | 264500 | 698 |
| 552 | 20240403 | 101600 | 27352764500 | 266000 | 265000 | 266000 | 265000 | 392 |
| 553 | 20240403 | 101500 | 27248777000 | 266000 | 264500 | 266000 | 264500 | 221 |
| 554 | 20240403 | 101400 | 27190177000 | 264500 | 265500 | 266000 | 264500 | 702 |
| 555 | 20240403 | 101300 | 27003947500 | 265500 | 264500 | 265500 | 264000 | 344 |
| 556 | 20240403 | 101200 | 26912857500 | 265500 | 265500 | 266000 | 264500 | 795 |
| 557 | 20240403 | 101100 | 26702340500 | 266000 | 266000 | 266000 | 264500 | 620 |
| 558 | 20240403 | 101000 | 26537960000 | 266000 | 265000 | 266000 | 265000 | 771 |
| 559 | 20240403 | 100900 | 26333231000 | 265500 | 265000 | 266000 | 264000 | 1816 |
| 560 | 20240403 | 100800 | 25852490500 | 265000 | 265000 | 266000 | 264500 | 768 |
| 561 | 20240403 | 100700 | 25648997500 | 265000 | 267000 | 267500 | 264500 | 2870 |
| 562 | 20240403 | 100600 | 24887439500 | 267000 | 266500 | 267500 | 265500 | 753 |
| 563 | 20240403 | 100500 | 24686833000 | 266500 | 267000 | 267500 | 266500 | 556 |
| 564 | 20240403 | 100400 | 24538329500 | 267000 | 267000 | 267500 | 266500 | 916 |
| 565 | 20240403 | 100300 | 24293773500 | 266500 | 266500 | 267000 | 266000 | 267 |
| 566 | 20240403 | 100200 | 24222653000 | 266000 | 266500 | 266500 | 266000 | 416 |
| 567 | 20240403 | 100100 | 24111888000 | 267000 | 266000 | 267000 | 266000 | 159 |
| 568 | 20240403 | 100000 | 24069520000 | 267000 | 265500 | 267000 | 265000 | 553 |
| 569 | 20240403 | 095900 | 23922549000 | 266000 | 266000 | 266500 | 265000 | 1058 |
| 570 | 20240403 | 095800 | 23641556000 | 266000 | 265500 | 266500 | 265000 | 1182 |
| 571 | 20240403 | 095700 | 23327542000 | 265000 | 267500 | 267500 | 265000 | 2943 |
| 572 | 20240403 | 095600 | 22543761500 | 267000 | 270000 | 270000 | 267000 | 1767 |
| 573 | 20240403 | 095500 | 22069294500 | 269500 | 269000 | 270000 | 269000 | 277 |
| 574 | 20240403 | 095400 | 21994686500 | 269000 | 270000 | 270500 | 269000 | 402 |
| 575 | 20240403 | 095300 | 21886341000 | 270500 | 270500 | 270500 | 269500 | 462 |
| 576 | 20240403 | 095200 | 21761571000 | 270500 | 269500 | 270500 | 269000 | 868 |
| 577 | 20240403 | 095100 | 21527400500 | 270000 | 270500 | 270500 | 268500 | 1965 |
| 578 | 20240403 | 095000 | 20998349500 | 270500 | 270000 | 271000 | 269500 | 1127 |
| 579 | 20240403 | 094900 | 20693844500 | 270000 | 270000 | 271000 | 270000 | 395 |
| 580 | 20240403 | 094800 | 20587155000 | 270000 | 269500 | 270000 | 269500 | 311 |
| 581 | 20240403 | 094700 | 20503209000 | 270000 | 271000 | 271000 | 269500 | 810 |
| 582 | 20240403 | 094600 | 20284026500 | 271500 | 270500 | 271500 | 270500 | 669 |
| 583 | 20240403 | 094500 | 20102959000 | 270500 | 270000 | 271000 | 270000 | 728 |
| 584 | 20240403 | 094400 | 19906131500 | 270000 | 269500 | 270000 | 269500 | 364 |
| 585 | 20240403 | 094300 | 19807984000 | 269000 | 270000 | 270000 | 269000 | 309 |
| 586 | 20240403 | 094200 | 19724719000 | 269500 | 269500 | 270000 | 269000 | 240 |
| 587 | 20240403 | 094100 | 19660060500 | 269500 | 269500 | 270000 | 269000 | 717 |
| 588 | 20240403 | 094000 | 19466996500 | 269500 | 269500 | 271000 | 269000 | 594 |
| 589 | 20240403 | 093900 | 19306639500 | 270000 | 269500 | 270000 | 269000 | 402 |
| 590 | 20240403 | 093800 | 19198263000 | 269000 | 268000 | 270000 | 268000 | 714 |
| 591 | 20240403 | 093700 | 19006204500 | 268000 | 270500 | 271000 | 268000 | 2632 |
| 592 | 20240403 | 093600 | 18296925500 | 270500 | 271500 | 271500 | 270000 | 1196 |
| 593 | 20240403 | 093500 | 17973500500 | 271000 | 271500 | 271500 | 270500 | 531 |
| 594 | 20240403 | 093400 | 17829683500 | 271000 | 273500 | 273500 | 271000 | 2181 |
| 595 | 20240403 | 093300 | 17237301500 | 273500 | 273500 | 274500 | 273000 | 1870 |
| 596 | 20240403 | 093200 | 16725274000 | 273000 | 272000 | 273500 | 271000 | 1425 |
| 597 | 20240403 | 093100 | 16337556500 | 272000 | 273000 | 273000 | 272000 | 357 |
| 598 | 20240403 | 093000 | 16240353500 | 272500 | 273000 | 273500 | 272000 | 1103 |
| 599 | 20240403 | 092900 | 15939605000 | 273000 | 274000 | 274000 | 272000 | 2836 |
| 600 | 20240403 | 092800 | 15166136500 | 274000 | 274500 | 275500 | 274000 | 1889 |
| 601 | 20240403 | 092700 | 14647423500 | 274500 | 274000 | 275000 | 273000 | 1408 |
| 602 | 20240403 | 092600 | 14261490000 | 274000 | 274000 | 274500 | 273000 | 2170 |
| 603 | 20240403 | 092500 | 13667460500 | 274500 | 276500 | 276500 | 274000 | 3175 |
| 604 | 20240403 | 092400 | 12793430500 | 276500 | 274500 | 276500 | 274500 | 4653 |
| 605 | 20240403 | 092300 | 11511004000 | 274500 | 274500 | 275000 | 273000 | 4340 |
| 606 | 20240403 | 092200 | 10320443000 | 275000 | 272500 | 275500 | 272000 | 6524 |
| 607 | 20240403 | 092100 | 8531099500 | 272500 | 271500 | 272500 | 270500 | 3010 |
| 608 | 20240403 | 092000 | 7713349500 | 272000 | 270500 | 272000 | 270000 | 2383 |
| 609 | 20240403 | 091900 | 7067709500 | 270000 | 268000 | 270500 | 268000 | 2599 |
| 610 | 20240403 | 091800 | 6367574000 | 268000 | 267000 | 268000 | 266500 | 614 |
| 611 | 20240403 | 091700 | 6203238500 | 266500 | 268000 | 268000 | 266000 | 607 |
| 612 | 20240403 | 091600 | 6041303000 | 268500 | 267000 | 268500 | 266000 | 1085 |
| 613 | 20240403 | 091500 | 5751161000 | 267000 | 268000 | 268500 | 266500 | 627 |
| 614 | 20240403 | 091400 | 5583612000 | 268500 | 268500 | 269000 | 268000 | 558 |
| 615 | 20240403 | 091300 | 5433937000 | 269000 | 266000 | 269000 | 266000 | 1453 |
| 616 | 20240403 | 091200 | 5044902000 | 266000 | 265500 | 266500 | 265500 | 252 |
| 617 | 20240403 | 091100 | 4977888500 | 265500 | 266000 | 266500 | 265000 | 369 |
| 618 | 20240403 | 091000 | 4879888500 | 265000 | 267500 | 267500 | 265000 | 809 |
| 619 | 20240403 | 090900 | 4664705000 | 267000 | 270000 | 270000 | 267000 | 2553 |
| 620 | 20240403 | 090800 | 3978355000 | 270000 | 265500 | 270000 | 265000 | 1930 |
| 621 | 20240403 | 090700 | 3460616000 | 266000 | 265000 | 266000 | 264500 | 621 |
| 622 | 20240403 | 090600 | 3295782500 | 264500 | 266000 | 266500 | 264500 | 1338 |
| 623 | 20240403 | 090500 | 2941113500 | 266000 | 265500 | 266500 | 265000 | 1559 |
| 624 | 20240403 | 090400 | 2527306000 | 265500 | 266500 | 267500 | 265500 | 1160 |
| 625 | 20240403 | 090300 | 2217956500 | 267000 | 264500 | 267000 | 264000 | 968 |
| 626 | 20240403 | 090200 | 1961079500 | 264500 | 263500 | 265000 | 263000 | 1091 |
| 627 | 20240403 | 090100 | 1673592000 | 263500 | 263000 | 265500 | 263000 | 1540 |
| 628 | 20240403 | 090000 | 1267085500 | 264000 | 263000 | 265000 | 262000 | 4812 |