36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 192200 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 23280 |
| 3 | 20240402 | 192100 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 4 | 20240402 | 192000 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 5 | 20240402 | 191900 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 6 | 20240402 | 191800 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 7 | 20240402 | 191700 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 8 | 20240402 | 191600 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 9 | 20240402 | 191500 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 10 | 20240402 | 191400 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 11 | 20240402 | 191300 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 12 | 20240402 | 191200 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 13 | 20240402 | 191100 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 14 | 20240402 | 191000 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 15 | 20240402 | 190900 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 16 | 20240402 | 190800 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 17 | 20240402 | 190700 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 18 | 20240402 | 190600 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 19 | 20240402 | 190500 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 20 | 20240402 | 190400 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 21 | 20240402 | 190300 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 22 | 20240402 | 190200 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 23 | 20240402 | 190100 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 24 | 20240402 | 190000 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 25 | 20240402 | 185900 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 26 | 20240402 | 185800 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 27 | 20240402 | 185700 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 28 | 20240402 | 185600 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 29 | 20240402 | 185500 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 30 | 20240402 | 185400 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 31 | 20240402 | 185300 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 32 | 20240402 | 185200 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 23280 |
| 33 | 20240402 | 185100 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 34 | 20240402 | 185000 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 35 | 20240402 | 184900 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 36 | 20240402 | 184800 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 37 | 20240402 | 184700 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 38 | 20240402 | 184600 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 39 | 20240402 | 184500 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 40 | 20240402 | 184400 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 41 | 20240402 | 184300 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 42 | 20240402 | 184200 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 43 | 20240402 | 184100 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 44 | 20240402 | 184000 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 45 | 20240402 | 183900 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 46 | 20240402 | 183800 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 47 | 20240402 | 183700 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 48 | 20240402 | 183600 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 49 | 20240402 | 183500 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 50 | 20240402 | 183400 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 51 | 20240402 | 183300 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 52 | 20240402 | 183200 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 53 | 20240402 | 183100 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 54 | 20240402 | 183000 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 55 | 20240402 | 182900 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 56 | 20240402 | 182800 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 57 | 20240402 | 182700 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 58 | 20240402 | 182600 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 59 | 20240402 | 182500 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 60 | 20240402 | 182400 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 61 | 20240402 | 182300 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 62 | 20240402 | 182200 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 23280 |
| 63 | 20240402 | 182100 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 64 | 20240402 | 182000 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 65 | 20240402 | 181900 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 66 | 20240402 | 181800 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 67 | 20240402 | 181700 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 68 | 20240402 | 181600 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 69 | 20240402 | 181500 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 70 | 20240402 | 181400 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 71 | 20240402 | 181300 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 72 | 20240402 | 181200 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 73 | 20240402 | 181100 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 74 | 20240402 | 181000 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 75 | 20240402 | 180900 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 76 | 20240402 | 180800 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 77 | 20240402 | 180700 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 78 | 20240402 | 180600 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 79 | 20240402 | 180500 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 80 | 20240402 | 180400 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 81 | 20240402 | 180300 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 82 | 20240402 | 180200 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 83 | 20240402 | 180100 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 84 | 20240402 | 180000 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 85 | 20240402 | 175900 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 86 | 20240402 | 175800 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 87 | 20240402 | 175700 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 88 | 20240402 | 175600 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 89 | 20240402 | 175500 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 90 | 20240402 | 175400 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 91 | 20240402 | 175300 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 92 | 20240402 | 175200 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 23280 |
| 93 | 20240402 | 175100 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 94 | 20240402 | 175000 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 95 | 20240402 | 174900 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 96 | 20240402 | 174800 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 97 | 20240402 | 174700 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 98 | 20240402 | 174600 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 99 | 20240402 | 174500 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 100 | 20240402 | 174400 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 101 | 20240402 | 174300 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 102 | 20240402 | 174200 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 103 | 20240402 | 174100 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 104 | 20240402 | 174000 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 105 | 20240402 | 173900 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 106 | 20240402 | 173800 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 107 | 20240402 | 173700 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 108 | 20240402 | 173600 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 109 | 20240402 | 173500 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 110 | 20240402 | 173400 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 111 | 20240402 | 173300 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 112 | 20240402 | 173200 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 113 | 20240402 | 173100 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 114 | 20240402 | 173000 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 115 | 20240402 | 172900 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 116 | 20240402 | 172800 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 117 | 20240402 | 172700 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 118 | 20240402 | 172600 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 119 | 20240402 | 172500 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 120 | 20240402 | 172400 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 121 | 20240402 | 172300 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 122 | 20240402 | 172200 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 23280 |
| 123 | 20240402 | 172100 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 124 | 20240402 | 172000 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 125 | 20240402 | 171900 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 126 | 20240402 | 171800 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 127 | 20240402 | 171700 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 128 | 20240402 | 171600 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 129 | 20240402 | 171500 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 130 | 20240402 | 171400 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 131 | 20240402 | 171300 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 132 | 20240402 | 171200 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 133 | 20240402 | 171100 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 134 | 20240402 | 171000 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 135 | 20240402 | 170900 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 136 | 20240402 | 170800 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 137 | 20240402 | 170700 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 138 | 20240402 | 170600 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 139 | 20240402 | 170500 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 140 | 20240402 | 170400 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 141 | 20240402 | 170300 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 142 | 20240402 | 170200 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 143 | 20240402 | 170100 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 144 | 20240402 | 170000 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 145 | 20240402 | 165900 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 146 | 20240402 | 165800 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 147 | 20240402 | 165700 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 148 | 20240402 | 165600 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 149 | 20240402 | 165500 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 150 | 20240402 | 165400 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 151 | 20240402 | 165300 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 152 | 20240402 | 165200 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 23280 |
| 153 | 20240402 | 165100 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 154 | 20240402 | 165000 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 155 | 20240402 | 164900 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 156 | 20240402 | 164800 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 157 | 20240402 | 164700 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 158 | 20240402 | 164600 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 159 | 20240402 | 164500 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 160 | 20240402 | 164400 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 161 | 20240402 | 164300 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 162 | 20240402 | 164200 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 163 | 20240402 | 164100 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 164 | 20240402 | 164000 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 165 | 20240402 | 163900 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 166 | 20240402 | 163800 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 167 | 20240402 | 163700 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 168 | 20240402 | 163600 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 169 | 20240402 | 163500 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 170 | 20240402 | 163400 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 171 | 20240402 | 163300 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 172 | 20240402 | 163200 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 173 | 20240402 | 163100 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 174 | 20240402 | 163000 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 175 | 20240402 | 162900 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 176 | 20240402 | 162800 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 177 | 20240402 | 162700 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 178 | 20240402 | 162600 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 179 | 20240402 | 162500 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 180 | 20240402 | 162400 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 181 | 20240402 | 162300 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 182 | 20240402 | 162200 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 23280 |
| 183 | 20240402 | 162100 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 184 | 20240402 | 162000 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 185 | 20240402 | 161900 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 186 | 20240402 | 161800 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 187 | 20240402 | 161700 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 188 | 20240402 | 161600 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 189 | 20240402 | 161500 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 190 | 20240402 | 161400 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 191 | 20240402 | 161300 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 192 | 20240402 | 161200 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 193 | 20240402 | 161100 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 194 | 20240402 | 161000 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 195 | 20240402 | 160900 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 196 | 20240402 | 160800 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 197 | 20240402 | 160700 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 198 | 20240402 | 160600 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 199 | 20240402 | 160500 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 200 | 20240402 | 160400 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 201 | 20240402 | 160300 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 202 | 20240402 | 160200 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 203 | 20240402 | 160100 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 204 | 20240402 | 160000 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 205 | 20240402 | 155900 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 206 | 20240402 | 155800 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 207 | 20240402 | 155700 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 208 | 20240402 | 155600 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 209 | 20240402 | 155500 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 210 | 20240402 | 155400 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 211 | 20240402 | 155300 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 212 | 20240402 | 155200 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 23280 |
| 213 | 20240402 | 155100 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 214 | 20240402 | 155000 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 215 | 20240402 | 154900 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 216 | 20240402 | 154800 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 217 | 20240402 | 154700 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 218 | 20240402 | 154600 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 219 | 20240402 | 154500 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 220 | 20240402 | 154400 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 221 | 20240402 | 154300 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 222 | 20240402 | 154200 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 223 | 20240402 | 154100 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 224 | 20240402 | 154000 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 225 | 20240402 | 153900 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 226 | 20240402 | 153800 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 227 | 20240402 | 153700 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 228 | 20240402 | 153600 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 229 | 20240402 | 153500 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 230 | 20240402 | 153400 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 231 | 20240402 | 153300 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 232 | 20240402 | 153200 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 233 | 20240402 | 153100 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 0 |
| 234 | 20240402 | 153000 | 105405689000 | 424000 | 424000 | 424000 | 424000 | 23280 |
| 235 | 20240402 | 152900 | 95534969000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 236 | 20240402 | 152800 | 95534969000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 237 | 20240402 | 152700 | 95534969000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 238 | 20240402 | 152600 | 95534969000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 239 | 20240402 | 152500 | 95534969000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 240 | 20240402 | 152400 | 95534969000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 241 | 20240402 | 152300 | 95534969000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 242 | 20240402 | 152200 | 95534969000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 243 | 20240402 | 152100 | 95534969000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 244 | 20240402 | 152000 | 95534969000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 245 | 20240402 | 151900 | 95534969000 | 423500 | 422500 | 424000 | 422500 | 1588 |
| 246 | 20240402 | 151800 | 94863178000 | 422500 | 422500 | 423000 | 422500 | 358 |
| 247 | 20240402 | 151700 | 94711873000 | 422500 | 423000 | 423000 | 422500 | 4121 |
| 248 | 20240402 | 151600 | 92970403500 | 423000 | 422500 | 423000 | 422500 | 982 |
| 249 | 20240402 | 151500 | 92555318000 | 422500 | 422500 | 423000 | 422500 | 495 |
| 250 | 20240402 | 151400 | 92346100000 | 423000 | 422500 | 423000 | 422500 | 626 |
| 251 | 20240402 | 151300 | 92081497000 | 422500 | 422500 | 423000 | 422500 | 864 |
| 252 | 20240402 | 151200 | 91716411500 | 422500 | 423000 | 423000 | 422500 | 439 |
| 253 | 20240402 | 151100 | 91530832500 | 422500 | 423000 | 423000 | 422500 | 654 |
| 254 | 20240402 | 151000 | 91254288000 | 423000 | 423000 | 423500 | 422500 | 1052 |
| 255 | 20240402 | 150900 | 90809296000 | 424000 | 423500 | 424500 | 423000 | 1099 |
| 256 | 20240402 | 150800 | 90343594500 | 423500 | 423500 | 424000 | 423000 | 2420 |
| 257 | 20240402 | 150700 | 89319374500 | 423500 | 424000 | 424000 | 423500 | 351 |
| 258 | 20240402 | 150600 | 89170670000 | 423500 | 423500 | 424000 | 423500 | 189 |
| 259 | 20240402 | 150500 | 89090623000 | 423500 | 423500 | 424000 | 423500 | 69 |
| 260 | 20240402 | 150400 | 89061396500 | 423500 | 424000 | 424000 | 423000 | 1794 |
| 261 | 20240402 | 150300 | 88301602000 | 423500 | 423500 | 424000 | 423500 | 306 |
| 262 | 20240402 | 150200 | 88171998500 | 423500 | 423500 | 424000 | 423500 | 459 |
| 263 | 20240402 | 150100 | 87977608000 | 423500 | 423500 | 424000 | 423500 | 218 |
| 264 | 20240402 | 150000 | 87885272000 | 423500 | 423500 | 424000 | 423500 | 131 |
| 265 | 20240402 | 145900 | 87829788500 | 423500 | 423500 | 424000 | 423500 | 236 |
| 266 | 20240402 | 145800 | 87729799000 | 423500 | 423000 | 424000 | 423000 | 1314 |
| 267 | 20240402 | 145700 | 87173545500 | 423500 | 424000 | 424500 | 423000 | 1827 |
| 268 | 20240402 | 145600 | 86399475000 | 424000 | 424500 | 424500 | 424000 | 234 |
| 269 | 20240402 | 145500 | 86300251000 | 424000 | 424000 | 424500 | 424000 | 384 |
| 270 | 20240402 | 145400 | 86137421000 | 424000 | 424000 | 424500 | 424000 | 139 |
| 271 | 20240402 | 145300 | 86078474000 | 424000 | 424000 | 424500 | 424000 | 112 |
| 272 | 20240402 | 145200 | 86030968500 | 424500 | 424000 | 424500 | 424000 | 82 |
| 273 | 20240402 | 145100 | 85996193500 | 424000 | 424000 | 424500 | 423500 | 1558 |
| 274 | 20240402 | 145000 | 85335623500 | 423500 | 424000 | 424000 | 423500 | 305 |
| 275 | 20240402 | 144900 | 85206445500 | 423500 | 423500 | 424000 | 423500 | 175 |
| 276 | 20240402 | 144800 | 85132329500 | 423500 | 424000 | 424000 | 423500 | 305 |
| 277 | 20240402 | 144700 | 85003134000 | 424000 | 423500 | 424000 | 423500 | 150 |
| 278 | 20240402 | 144600 | 84939598500 | 423500 | 423500 | 424000 | 423500 | 115 |
| 279 | 20240402 | 144500 | 84890857500 | 424000 | 424500 | 424500 | 423500 | 784 |
| 280 | 20240402 | 144400 | 84558446000 | 424000 | 424500 | 425000 | 424000 | 1254 |
| 281 | 20240402 | 144300 | 84026179000 | 425000 | 424500 | 425000 | 424500 | 133 |
| 282 | 20240402 | 144200 | 83969702500 | 424500 | 425000 | 425000 | 424500 | 133 |
| 283 | 20240402 | 144100 | 83913232000 | 425000 | 424500 | 425000 | 424000 | 1318 |
| 284 | 20240402 | 144000 | 83353763500 | 424000 | 424000 | 424500 | 424000 | 171 |
| 285 | 20240402 | 143900 | 83281246000 | 424500 | 424500 | 424500 | 424000 | 171 |
| 286 | 20240402 | 143800 | 83208723000 | 424500 | 424500 | 424500 | 424000 | 204 |
| 287 | 20240402 | 143700 | 83122187000 | 424000 | 424500 | 424500 | 424000 | 171 |
| 288 | 20240402 | 143600 | 83049676000 | 424500 | 424000 | 424500 | 423500 | 831 |
| 289 | 20240402 | 143500 | 82697321500 | 424000 | 423500 | 424000 | 423500 | 171 |
| 290 | 20240402 | 143400 | 82624846500 | 423500 | 423000 | 424000 | 423000 | 886 |
| 291 | 20240402 | 143300 | 82249632000 | 423500 | 423500 | 423500 | 423000 | 70 |
| 292 | 20240402 | 143200 | 82220002000 | 423500 | 423000 | 423500 | 423000 | 322 |
| 293 | 20240402 | 143100 | 82083725500 | 423500 | 423000 | 423500 | 423000 | 114 |
| 294 | 20240402 | 143000 | 82035474000 | 423500 | 423000 | 423500 | 423000 | 145 |
| 295 | 20240402 | 142900 | 81974111500 | 423000 | 423000 | 423500 | 423000 | 138 |
| 296 | 20240402 | 142800 | 81915710500 | 423000 | 423000 | 423500 | 422500 | 153 |
| 297 | 20240402 | 142700 | 81850990500 | 423500 | 422500 | 423500 | 422500 | 2328 |
| 298 | 20240402 | 142600 | 80866102000 | 422500 | 422500 | 423000 | 422500 | 402 |
| 299 | 20240402 | 142500 | 80696253000 | 423000 | 423000 | 423000 | 422500 | 405 |
| 300 | 20240402 | 142400 | 80525129500 | 422500 | 423000 | 423000 | 422500 | 228 |
| 301 | 20240402 | 142300 | 80428789500 | 422500 | 422500 | 423000 | 422500 | 179 |
| 302 | 20240402 | 142200 | 80353158000 | 422500 | 422500 | 423000 | 422000 | 738 |
| 303 | 20240402 | 142100 | 80041213500 | 422500 | 422500 | 423000 | 422500 | 227 |
| 304 | 20240402 | 142000 | 79945286500 | 422500 | 422500 | 423000 | 422500 | 278 |
| 305 | 20240402 | 141900 | 79827818000 | 422500 | 423000 | 423000 | 422500 | 216 |
| 306 | 20240402 | 141800 | 79736542500 | 422500 | 422500 | 423000 | 422500 | 84 |
| 307 | 20240402 | 141700 | 79701050500 | 423000 | 423000 | 423500 | 422500 | 785 |
| 308 | 20240402 | 141600 | 79369015500 | 423000 | 423500 | 424000 | 423000 | 1255 |
| 309 | 20240402 | 141500 | 78837787000 | 423500 | 423500 | 424000 | 423500 | 243 |
| 310 | 20240402 | 141400 | 78734872500 | 424000 | 423500 | 424000 | 423500 | 153 |
| 311 | 20240402 | 141300 | 78670061500 | 423500 | 423500 | 424000 | 423500 | 271 |
| 312 | 20240402 | 141200 | 78555287000 | 423500 | 423500 | 424000 | 423500 | 346 |
| 313 | 20240402 | 141100 | 78408730500 | 423500 | 424000 | 424000 | 423500 | 63 |
| 314 | 20240402 | 141000 | 78382033500 | 424000 | 423500 | 424000 | 423500 | 141 |
| 315 | 20240402 | 140900 | 78322314000 | 423500 | 424500 | 424500 | 423500 | 916 |
| 316 | 20240402 | 140800 | 77933957500 | 424500 | 424500 | 425000 | 424500 | 201 |
| 317 | 20240402 | 140700 | 77848623000 | 424500 | 424500 | 425000 | 424000 | 2153 |
| 318 | 20240402 | 140600 | 76935016000 | 424500 | 424000 | 424500 | 424000 | 425 |
| 319 | 20240402 | 140500 | 76754646500 | 424000 | 424500 | 424500 | 424000 | 181 |
| 320 | 20240402 | 140400 | 76677855500 | 424500 | 424500 | 424500 | 424000 | 407 |
| 321 | 20240402 | 140300 | 76505133500 | 424500 | 424000 | 424500 | 424000 | 116 |
| 322 | 20240402 | 140200 | 76455918000 | 424000 | 424000 | 424500 | 424000 | 78 |
| 323 | 20240402 | 140100 | 76422844000 | 424500 | 425500 | 425500 | 424000 | 1023 |
| 324 | 20240402 | 140000 | 75988340500 | 425000 | 425000 | 425500 | 425000 | 79 |
| 325 | 20240402 | 135900 | 75954756000 | 425000 | 425000 | 425500 | 424500 | 663 |
| 326 | 20240402 | 135800 | 75672888500 | 424500 | 424500 | 425000 | 424500 | 115 |
| 327 | 20240402 | 135700 | 75624025000 | 424500 | 425000 | 425000 | 424500 | 140 |
| 328 | 20240402 | 135600 | 75564564000 | 425000 | 424500 | 425000 | 424500 | 2029 |
| 329 | 20240402 | 135500 | 74702448500 | 424500 | 425000 | 425500 | 424500 | 266 |
| 330 | 20240402 | 135400 | 74589420500 | 425500 | 425500 | 425500 | 425000 | 158 |
| 331 | 20240402 | 135300 | 74522250500 | 425500 | 424500 | 425500 | 424500 | 347 |
| 332 | 20240402 | 135200 | 74374771000 | 424500 | 425000 | 425000 | 424500 | 338 |
| 333 | 20240402 | 135100 | 74231133000 | 425000 | 425500 | 425500 | 424500 | 963 |
| 334 | 20240402 | 135000 | 73821837500 | 425000 | 425000 | 425500 | 424500 | 1745 |
| 335 | 20240402 | 134900 | 73079940000 | 424500 | 424500 | 425000 | 424500 | 114 |
| 336 | 20240402 | 134800 | 73031535500 | 424500 | 424500 | 425000 | 424500 | 239 |
| 337 | 20240402 | 134700 | 72930023000 | 425000 | 423500 | 425000 | 423000 | 1836 |
| 338 | 20240402 | 134600 | 72151463000 | 423500 | 423500 | 423500 | 423000 | 133 |
| 339 | 20240402 | 134500 | 72095193500 | 423000 | 423500 | 423500 | 423000 | 705 |
| 340 | 20240402 | 134400 | 71796776500 | 423000 | 423000 | 424000 | 422500 | 1898 |
| 341 | 20240402 | 134300 | 70993627000 | 423000 | 423000 | 423000 | 422500 | 165 |
| 342 | 20240402 | 134200 | 70923885000 | 422500 | 423000 | 423000 | 422500 | 132 |
| 343 | 20240402 | 134100 | 70868086000 | 423000 | 423000 | 423000 | 422000 | 920 |
| 344 | 20240402 | 134000 | 70479238500 | 422500 | 421500 | 423000 | 421500 | 1689 |
| 345 | 20240402 | 133900 | 69766321500 | 422000 | 422000 | 422000 | 421500 | 108 |
| 346 | 20240402 | 133800 | 69720779500 | 422000 | 422000 | 422000 | 421500 | 252 |
| 347 | 20240402 | 133700 | 69614551000 | 422000 | 421500 | 422000 | 421500 | 565 |
| 348 | 20240402 | 133600 | 69376171500 | 421500 | 422000 | 422000 | 421500 | 411 |
| 349 | 20240402 | 133500 | 69202917500 | 421500 | 421500 | 422000 | 421500 | 224 |
| 350 | 20240402 | 133400 | 69108486500 | 422000 | 421500 | 422000 | 421500 | 110 |
| 351 | 20240402 | 133300 | 69062117000 | 421500 | 422000 | 422000 | 421500 | 404 |
| 352 | 20240402 | 133200 | 68891818500 | 422000 | 421500 | 422000 | 421500 | 186 |
| 353 | 20240402 | 133100 | 68813401500 | 421500 | 421500 | 422000 | 421500 | 189 |
| 354 | 20240402 | 133000 | 68733715000 | 421500 | 421500 | 422000 | 421500 | 264 |
| 355 | 20240402 | 132900 | 68622395500 | 422000 | 421500 | 422000 | 421500 | 80 |
| 356 | 20240402 | 132800 | 68588657000 | 421500 | 421500 | 422000 | 421500 | 112 |
| 357 | 20240402 | 132700 | 68541421000 | 422000 | 421500 | 422000 | 421500 | 172 |
| 358 | 20240402 | 132600 | 68468880500 | 422000 | 422000 | 422000 | 421500 | 116 |
| 359 | 20240402 | 132500 | 68419953500 | 422000 | 422000 | 422000 | 421500 | 68 |
| 360 | 20240402 | 132400 | 68391278500 | 422000 | 421000 | 422500 | 421000 | 1912 |
| 361 | 20240402 | 132300 | 67585076500 | 421000 | 422000 | 422000 | 421000 | 631 |
| 362 | 20240402 | 132200 | 67319202000 | 422000 | 422000 | 422000 | 421500 | 156 |
| 363 | 20240402 | 132100 | 67253424500 | 421500 | 422000 | 422000 | 421500 | 274 |
| 364 | 20240402 | 132000 | 67137928000 | 421500 | 421500 | 422000 | 421500 | 75 |
| 365 | 20240402 | 131900 | 67106309500 | 421500 | 422000 | 422000 | 421500 | 201 |
| 366 | 20240402 | 131800 | 67021548000 | 422000 | 421500 | 422000 | 421500 | 142 |
| 367 | 20240402 | 131700 | 66961688500 | 421500 | 422000 | 422000 | 421500 | 161 |
| 368 | 20240402 | 131600 | 66893811500 | 422000 | 422000 | 422000 | 421500 | 264 |
| 369 | 20240402 | 131500 | 66782469500 | 421500 | 421500 | 422000 | 421500 | 68 |
| 370 | 20240402 | 131400 | 66753803500 | 422000 | 421500 | 422000 | 421500 | 77 |
| 371 | 20240402 | 131300 | 66721333500 | 421500 | 422000 | 422000 | 421500 | 92 |
| 372 | 20240402 | 131200 | 66682538000 | 422000 | 422500 | 422500 | 422000 | 235 |
| 373 | 20240402 | 131100 | 66583353500 | 422500 | 422000 | 422500 | 421500 | 486 |
| 374 | 20240402 | 131000 | 66378226000 | 421500 | 422000 | 422000 | 421500 | 989 |
| 375 | 20240402 | 130900 | 65960893000 | 421500 | 421500 | 422000 | 421500 | 259 |
| 376 | 20240402 | 130800 | 65851709500 | 421500 | 421500 | 422000 | 421500 | 194 |
| 377 | 20240402 | 130700 | 65769907500 | 421500 | 422000 | 422000 | 421500 | 146 |
| 378 | 20240402 | 130600 | 65708336500 | 421500 | 421500 | 422000 | 421500 | 81 |
| 379 | 20240402 | 130500 | 65674176500 | 421500 | 421500 | 422000 | 421500 | 112 |
| 380 | 20240402 | 130400 | 65626957500 | 421500 | 422000 | 422000 | 421500 | 130 |
| 381 | 20240402 | 130300 | 65572144500 | 422000 | 422000 | 422000 | 421500 | 310 |
| 382 | 20240402 | 130200 | 65441349500 | 422000 | 422000 | 422500 | 422000 | 339 |
| 383 | 20240402 | 130100 | 65298234500 | 422000 | 422000 | 422500 | 422000 | 105 |
| 384 | 20240402 | 130000 | 65253916000 | 422000 | 421500 | 422500 | 421000 | 2564 |
| 385 | 20240402 | 125900 | 64172457500 | 421500 | 421000 | 421500 | 421000 | 114 |
| 386 | 20240402 | 125800 | 64124423500 | 421000 | 421500 | 421500 | 421000 | 81 |
| 387 | 20240402 | 125700 | 64090312000 | 421500 | 420500 | 421500 | 420500 | 758 |
| 388 | 20240402 | 125600 | 63771182500 | 420500 | 421000 | 421000 | 420500 | 1402 |
| 389 | 20240402 | 125500 | 63181000500 | 421500 | 421500 | 421500 | 421000 | 360 |
| 390 | 20240402 | 125400 | 63029329000 | 421000 | 421000 | 421500 | 421000 | 225 |
| 391 | 20240402 | 125300 | 62934600500 | 421000 | 421000 | 421500 | 421000 | 165 |
| 392 | 20240402 | 125200 | 62865122500 | 421000 | 421500 | 421500 | 421000 | 209 |
| 393 | 20240402 | 125100 | 62777127000 | 421000 | 421000 | 421500 | 421000 | 72 |
| 394 | 20240402 | 125000 | 62746799000 | 421000 | 421000 | 421500 | 421000 | 67 |
| 395 | 20240402 | 124900 | 62718576000 | 421500 | 421500 | 421500 | 421000 | 209 |
| 396 | 20240402 | 124800 | 62630563000 | 421000 | 421000 | 421500 | 421000 | 277 |
| 397 | 20240402 | 124700 | 62513932000 | 421000 | 421500 | 421500 | 421000 | 99 |
| 398 | 20240402 | 124600 | 62472242000 | 421500 | 421000 | 422000 | 421000 | 2193 |
| 399 | 20240402 | 124500 | 61547758500 | 421000 | 421000 | 421500 | 421000 | 278 |
| 400 | 20240402 | 124400 | 61430706500 | 421000 | 421000 | 421500 | 421000 | 185 |
| 401 | 20240402 | 124300 | 61352810000 | 421000 | 421500 | 421500 | 421000 | 299 |
| 402 | 20240402 | 124200 | 61226919500 | 421000 | 421000 | 421500 | 421000 | 266 |
| 403 | 20240402 | 124100 | 61114926000 | 421500 | 421000 | 421500 | 421000 | 372 |
| 404 | 20240402 | 124000 | 60958305000 | 421500 | 421500 | 421500 | 421000 | 221 |
| 405 | 20240402 | 123900 | 60865236500 | 421000 | 421000 | 421500 | 421000 | 704 |
| 406 | 20240402 | 123800 | 60568835000 | 421000 | 421000 | 421500 | 421000 | 410 |
| 407 | 20240402 | 123700 | 60396220000 | 421500 | 421000 | 421500 | 421000 | 353 |
| 408 | 20240402 | 123600 | 60247519500 | 421000 | 421000 | 421500 | 421000 | 228 |
| 409 | 20240402 | 123500 | 60151511500 | 421000 | 421000 | 421500 | 421000 | 296 |
| 410 | 20240402 | 123400 | 60026874000 | 421500 | 421000 | 421500 | 421000 | 115 |
| 411 | 20240402 | 123300 | 59978451000 | 421500 | 421500 | 422000 | 421000 | 336 |
| 412 | 20240402 | 123200 | 59836862500 | 421500 | 421500 | 422000 | 421500 | 583 |
| 413 | 20240402 | 123100 | 59591119000 | 421500 | 422000 | 422000 | 421500 | 127 |
| 414 | 20240402 | 123000 | 59537582000 | 422000 | 421500 | 422000 | 421500 | 241 |
| 415 | 20240402 | 122900 | 59435995500 | 422000 | 421500 | 422000 | 421500 | 107 |
| 416 | 20240402 | 122800 | 59390881500 | 422000 | 421500 | 422000 | 421500 | 127 |
| 417 | 20240402 | 122700 | 59337346000 | 421500 | 421500 | 422000 | 421500 | 274 |
| 418 | 20240402 | 122600 | 59221841000 | 421500 | 421500 | 422000 | 421500 | 149 |
| 419 | 20240402 | 122500 | 59159029500 | 422000 | 421500 | 422000 | 421500 | 255 |
| 420 | 20240402 | 122400 | 59051524000 | 422000 | 422000 | 422000 | 421500 | 95 |
| 421 | 20240402 | 122300 | 59011453000 | 422000 | 421500 | 422000 | 421500 | 54 |
| 422 | 20240402 | 122200 | 58988683500 | 421500 | 421500 | 422000 | 421500 | 235 |
| 423 | 20240402 | 122100 | 58889612000 | 421500 | 422000 | 422000 | 421500 | 83 |
| 424 | 20240402 | 122000 | 58854609500 | 422000 | 422000 | 422000 | 421500 | 27 |
| 425 | 20240402 | 121900 | 58843222500 | 421500 | 421500 | 422000 | 421500 | 145 |
| 426 | 20240402 | 121800 | 58782069500 | 422000 | 421500 | 422000 | 421000 | 565 |
| 427 | 20240402 | 121700 | 58543937500 | 421500 | 421500 | 422000 | 421000 | 1705 |
| 428 | 20240402 | 121600 | 57825326500 | 422000 | 422000 | 422000 | 421500 | 182 |
| 429 | 20240402 | 121500 | 57748592500 | 422000 | 421500 | 422000 | 421500 | 115 |
| 430 | 20240402 | 121400 | 57700101000 | 421500 | 422000 | 422000 | 421500 | 196 |
| 431 | 20240402 | 121300 | 57617467500 | 422000 | 422000 | 422000 | 421500 | 87 |
| 432 | 20240402 | 121200 | 57580768000 | 422000 | 421500 | 422000 | 421500 | 57 |
| 433 | 20240402 | 121100 | 57556732000 | 422000 | 422000 | 422000 | 421500 | 127 |
| 434 | 20240402 | 121000 | 57503180000 | 422000 | 422000 | 422000 | 421500 | 212 |
| 435 | 20240402 | 120900 | 57413805500 | 422000 | 421500 | 422000 | 421500 | 740 |
| 436 | 20240402 | 120800 | 57101855500 | 421500 | 422000 | 422000 | 421500 | 128 |
| 437 | 20240402 | 120700 | 57047872500 | 422000 | 421500 | 422000 | 421500 | 105 |
| 438 | 20240402 | 120600 | 57003592500 | 422000 | 422000 | 422000 | 421500 | 115 |
| 439 | 20240402 | 120500 | 56955100000 | 422000 | 421500 | 422000 | 421500 | 394 |
| 440 | 20240402 | 120400 | 56788840500 | 422000 | 421500 | 422000 | 421500 | 74 |
| 441 | 20240402 | 120300 | 56757630000 | 421500 | 422000 | 422000 | 421500 | 163 |
| 442 | 20240402 | 120200 | 56688872000 | 422000 | 421500 | 422000 | 421500 | 644 |
| 443 | 20240402 | 120100 | 56417150000 | 421500 | 421000 | 422000 | 421000 | 439 |
| 444 | 20240402 | 120000 | 56232118500 | 421000 | 421500 | 421500 | 421000 | 195 |
| 445 | 20240402 | 115900 | 56149991500 | 421000 | 421000 | 421500 | 421000 | 40 |
| 446 | 20240402 | 115800 | 56133143000 | 421000 | 421500 | 422000 | 421000 | 943 |
| 447 | 20240402 | 115700 | 55735682000 | 421500 | 421500 | 422000 | 421500 | 74 |
| 448 | 20240402 | 115600 | 55704474000 | 421500 | 422000 | 422000 | 421500 | 75 |
| 449 | 20240402 | 115500 | 55672831000 | 422000 | 421000 | 422000 | 421000 | 1155 |
| 450 | 20240402 | 115400 | 55185996500 | 421000 | 421500 | 421500 | 421000 | 147 |
| 451 | 20240402 | 115300 | 55124083500 | 421000 | 421500 | 421500 | 421000 | 195 |
| 452 | 20240402 | 115200 | 55041951500 | 421000 | 421500 | 421500 | 421000 | 322 |
| 453 | 20240402 | 115100 | 54906378000 | 421000 | 421000 | 421500 | 421000 | 206 |
| 454 | 20240402 | 115000 | 54819638500 | 421000 | 421500 | 421500 | 421000 | 231 |
| 455 | 20240402 | 114900 | 54722377000 | 421000 | 421000 | 421500 | 421000 | 250 |
| 456 | 20240402 | 114800 | 54617120000 | 421500 | 421000 | 421500 | 421000 | 328 |
| 457 | 20240402 | 114700 | 54479018500 | 421500 | 421000 | 421500 | 421000 | 195 |
| 458 | 20240402 | 114600 | 54396898500 | 421000 | 421500 | 421500 | 421000 | 83 |
| 459 | 20240402 | 114500 | 54361944000 | 421000 | 421000 | 421500 | 421000 | 129 |
| 460 | 20240402 | 114400 | 54307624500 | 421000 | 421500 | 421500 | 421000 | 520 |
| 461 | 20240402 | 114300 | 54088680500 | 421500 | 421000 | 421500 | 421000 | 93 |
| 462 | 20240402 | 114200 | 54049509000 | 421000 | 421000 | 421500 | 421000 | 201 |
| 463 | 20240402 | 114100 | 53964862000 | 421500 | 421000 | 421500 | 420500 | 593 |
| 464 | 20240402 | 114000 | 53715202000 | 421000 | 420500 | 421000 | 420500 | 254 |
| 465 | 20240402 | 113900 | 53608297500 | 421000 | 421000 | 421000 | 420500 | 496 |
| 466 | 20240402 | 113800 | 53399620500 | 421000 | 421000 | 421000 | 420500 | 325 |
| 467 | 20240402 | 113700 | 53262890500 | 420500 | 421000 | 421000 | 420500 | 189 |
| 468 | 20240402 | 113600 | 53183330000 | 420500 | 421000 | 421000 | 420500 | 362 |
| 469 | 20240402 | 113500 | 53031012500 | 421000 | 421000 | 421000 | 420500 | 241 |
| 470 | 20240402 | 113400 | 52929617500 | 421000 | 420500 | 421000 | 420500 | 325 |
| 471 | 20240402 | 113300 | 52792818500 | 421000 | 420500 | 421000 | 420500 | 284 |
| 472 | 20240402 | 113200 | 52673344500 | 421000 | 421000 | 421000 | 420500 | 392 |
| 473 | 20240402 | 113100 | 52508375000 | 420500 | 421000 | 421000 | 420500 | 771 |
| 474 | 20240402 | 113000 | 52184147500 | 421000 | 420500 | 421000 | 420500 | 615 |
| 475 | 20240402 | 112900 | 51925457500 | 420500 | 421000 | 421000 | 420500 | 246 |
| 476 | 20240402 | 112800 | 51821981500 | 420500 | 421000 | 421000 | 420500 | 312 |
| 477 | 20240402 | 112700 | 51690764000 | 421000 | 421000 | 421000 | 420500 | 121 |
| 478 | 20240402 | 112600 | 51639848500 | 420500 | 420500 | 421000 | 420500 | 328 |
| 479 | 20240402 | 112500 | 51501899000 | 421000 | 421000 | 421000 | 420500 | 523 |
| 480 | 20240402 | 112400 | 51281838000 | 421000 | 421000 | 421000 | 420500 | 202 |
| 481 | 20240402 | 112300 | 51196822000 | 420500 | 421000 | 421000 | 420500 | 146 |
| 482 | 20240402 | 112200 | 51135412000 | 421000 | 421000 | 421000 | 420500 | 179 |
| 483 | 20240402 | 112100 | 51060082500 | 420500 | 420500 | 421000 | 420500 | 139 |
| 484 | 20240402 | 112000 | 51001595500 | 421000 | 420500 | 421000 | 420500 | 1090 |
| 485 | 20240402 | 111900 | 50542916000 | 420500 | 421000 | 421500 | 420500 | 3098 |
| 486 | 20240402 | 111800 | 49238871500 | 421500 | 421000 | 421500 | 421000 | 229 |
| 487 | 20240402 | 111700 | 49142428000 | 421500 | 421500 | 421500 | 421000 | 208 |
| 488 | 20240402 | 111600 | 49054797500 | 421500 | 421500 | 421500 | 421000 | 272 |
| 489 | 20240402 | 111500 | 48940241000 | 421500 | 421000 | 421500 | 421000 | 260 |
| 490 | 20240402 | 111400 | 48830696000 | 421000 | 421000 | 421500 | 421000 | 358 |
| 491 | 20240402 | 111300 | 48679935500 | 421000 | 421500 | 421500 | 421000 | 100 |
| 492 | 20240402 | 111200 | 48637809000 | 421500 | 421500 | 421500 | 421000 | 286 |
| 493 | 20240402 | 111100 | 48517321000 | 421500 | 421500 | 421500 | 421000 | 172 |
| 494 | 20240402 | 111000 | 48444873500 | 421500 | 421500 | 421500 | 421000 | 254 |
| 495 | 20240402 | 110900 | 48337839500 | 421000 | 421500 | 421500 | 421000 | 322 |
| 496 | 20240402 | 110800 | 48202179500 | 421000 | 421500 | 421500 | 421000 | 262 |
| 497 | 20240402 | 110700 | 48091827500 | 421000 | 421500 | 421500 | 421000 | 211 |
| 498 | 20240402 | 110600 | 48002947500 | 421500 | 421500 | 421500 | 421000 | 225 |
| 499 | 20240402 | 110500 | 47908168500 | 421500 | 421500 | 421500 | 421000 | 1055 |
| 500 | 20240402 | 110400 | 47463590000 | 421500 | 421500 | 422000 | 421000 | 2115 |
| 501 | 20240402 | 110300 | 46572297000 | 421500 | 421500 | 422000 | 421500 | 194 |
| 502 | 20240402 | 110200 | 46490500500 | 421500 | 421500 | 422000 | 421500 | 342 |
| 503 | 20240402 | 110100 | 46346340500 | 421500 | 421500 | 422000 | 421500 | 371 |
| 504 | 20240402 | 110000 | 46189945000 | 421500 | 422000 | 422000 | 421500 | 141 |
| 505 | 20240402 | 105900 | 46130480500 | 422000 | 422000 | 422000 | 421500 | 178 |
| 506 | 20240402 | 105800 | 46055420500 | 422000 | 422000 | 422000 | 421500 | 340 |
| 507 | 20240402 | 105700 | 45911974000 | 421500 | 421500 | 422000 | 421500 | 197 |
| 508 | 20240402 | 105600 | 45828912500 | 422000 | 422000 | 422000 | 421500 | 232 |
| 509 | 20240402 | 105500 | 45731081500 | 422000 | 421500 | 422000 | 421500 | 365 |
| 510 | 20240402 | 105400 | 45577093000 | 421500 | 422000 | 422000 | 421500 | 187 |
| 511 | 20240402 | 105300 | 45498225500 | 421500 | 421500 | 422000 | 421500 | 184 |
| 512 | 20240402 | 105200 | 45420642000 | 422000 | 422000 | 422000 | 421500 | 102 |
| 513 | 20240402 | 105100 | 45377623500 | 422000 | 421500 | 422000 | 421500 | 103 |
| 514 | 20240402 | 105000 | 45334173000 | 421500 | 421500 | 422000 | 421500 | 542 |
| 515 | 20240402 | 104900 | 45105680000 | 421500 | 421500 | 422000 | 421500 | 143 |
| 516 | 20240402 | 104800 | 45045360000 | 422000 | 421500 | 422000 | 421500 | 81 |
| 517 | 20240402 | 104700 | 45011199000 | 421500 | 422500 | 422500 | 421500 | 2552 |
| 518 | 20240402 | 104600 | 43934047000 | 422000 | 422000 | 422500 | 422000 | 100 |
| 519 | 20240402 | 104500 | 43891838500 | 422000 | 421500 | 422500 | 421000 | 2699 |
| 520 | 20240402 | 104400 | 42753865500 | 421500 | 421000 | 421500 | 421000 | 227 |
| 521 | 20240402 | 104300 | 42658233000 | 421000 | 421000 | 421500 | 421000 | 194 |
| 522 | 20240402 | 104200 | 42576501000 | 421500 | 421500 | 421500 | 421000 | 418 |
| 523 | 20240402 | 104100 | 42400480500 | 421000 | 421500 | 421500 | 421000 | 272 |
| 524 | 20240402 | 104000 | 42285906500 | 421500 | 421500 | 421500 | 421000 | 348 |
| 525 | 20240402 | 103900 | 42139345500 | 421500 | 421000 | 421500 | 421000 | 234 |
| 526 | 20240402 | 103800 | 42040753000 | 421500 | 421500 | 421500 | 421000 | 249 |
| 527 | 20240402 | 103700 | 41935840000 | 421500 | 421000 | 421500 | 421000 | 508 |
| 528 | 20240402 | 103600 | 41721879000 | 421500 | 421500 | 421500 | 421000 | 262 |
| 529 | 20240402 | 103500 | 41611503500 | 421000 | 421000 | 421500 | 421000 | 508 |
| 530 | 20240402 | 103400 | 41397509500 | 421000 | 421500 | 421500 | 421000 | 456 |
| 531 | 20240402 | 103300 | 41205474500 | 421500 | 421500 | 421500 | 421000 | 309 |
| 532 | 20240402 | 103200 | 41075287000 | 421500 | 421500 | 421500 | 421000 | 311 |
| 533 | 20240402 | 103100 | 40944261500 | 421500 | 421500 | 421500 | 421000 | 302 |
| 534 | 20240402 | 103000 | 40817068000 | 421500 | 421000 | 421500 | 421000 | 690 |
| 535 | 20240402 | 102900 | 40526425000 | 421500 | 421000 | 421500 | 421000 | 353 |
| 536 | 20240402 | 102800 | 40377745000 | 421500 | 421500 | 421500 | 421000 | 161 |
| 537 | 20240402 | 102700 | 40309934500 | 421500 | 421500 | 421500 | 421000 | 655 |
| 538 | 20240402 | 102600 | 40033964000 | 421500 | 421500 | 422500 | 421000 | 2052 |
| 539 | 20240402 | 102500 | 39168836500 | 421500 | 421000 | 421500 | 421000 | 285 |
| 540 | 20240402 | 102400 | 39048832000 | 421500 | 422000 | 422500 | 421000 | 5565 |
| 541 | 20240402 | 102300 | 36701762500 | 422000 | 422000 | 422500 | 422000 | 222 |
| 542 | 20240402 | 102200 | 36608023500 | 422500 | 422000 | 422500 | 422000 | 601 |
| 543 | 20240402 | 102100 | 36354310500 | 422000 | 422500 | 423000 | 422000 | 1253 |
| 544 | 20240402 | 102000 | 35825009000 | 422500 | 422500 | 423000 | 422500 | 59 |
| 545 | 20240402 | 101900 | 35800077500 | 422500 | 423000 | 423000 | 422500 | 104 |
| 546 | 20240402 | 101800 | 35756108500 | 422500 | 422500 | 423000 | 422000 | 623 |
| 547 | 20240402 | 101700 | 35492918000 | 422500 | 423000 | 423000 | 422000 | 3699 |
| 548 | 20240402 | 101600 | 33930021500 | 423000 | 423000 | 423500 | 422500 | 2543 |
| 549 | 20240402 | 101500 | 32854387500 | 423000 | 423000 | 423500 | 423000 | 154 |
| 550 | 20240402 | 101400 | 32789240500 | 423000 | 423000 | 423500 | 423000 | 247 |
| 551 | 20240402 | 101300 | 32684725000 | 423000 | 423000 | 423500 | 423000 | 155 |
| 552 | 20240402 | 101200 | 32619145000 | 423000 | 423000 | 423500 | 423000 | 203 |
| 553 | 20240402 | 101100 | 32533231500 | 423000 | 423000 | 423500 | 423000 | 249 |
| 554 | 20240402 | 101000 | 32427884000 | 423000 | 423000 | 423500 | 423000 | 249 |
| 555 | 20240402 | 100900 | 32322504000 | 423000 | 423500 | 423500 | 423000 | 205 |
| 556 | 20240402 | 100800 | 32235751500 | 423500 | 423500 | 423500 | 423000 | 297 |
| 557 | 20240402 | 100700 | 32110102500 | 423500 | 423000 | 423500 | 423000 | 610 |
| 558 | 20240402 | 100600 | 31852056500 | 423000 | 423500 | 423500 | 423000 | 341 |
| 559 | 20240402 | 100500 | 31707770000 | 423500 | 423000 | 423500 | 423000 | 273 |
| 560 | 20240402 | 100400 | 31592267000 | 423000 | 423000 | 423500 | 423000 | 217 |
| 561 | 20240402 | 100300 | 31500466500 | 423000 | 423500 | 423500 | 423000 | 2472 |
| 562 | 20240402 | 100200 | 30454163500 | 423500 | 424000 | 424000 | 423500 | 269 |
| 563 | 20240402 | 100100 | 30340239500 | 423500 | 424000 | 424500 | 423500 | 301 |
| 564 | 20240402 | 100000 | 30212653000 | 424500 | 424000 | 424500 | 424000 | 433 |
| 565 | 20240402 | 095900 | 30029058000 | 424000 | 424000 | 424500 | 424000 | 404 |
| 566 | 20240402 | 095800 | 29857758000 | 424000 | 424000 | 424500 | 424000 | 309 |
| 567 | 20240402 | 095700 | 29726741000 | 424000 | 425000 | 425000 | 424000 | 717 |
| 568 | 20240402 | 095600 | 29422524500 | 424500 | 424500 | 425000 | 424500 | 189 |
| 569 | 20240402 | 095500 | 29342293500 | 424500 | 424500 | 425000 | 424500 | 191 |
| 570 | 20240402 | 095400 | 29261209000 | 424500 | 424500 | 425000 | 424500 | 221 |
| 571 | 20240402 | 095300 | 29167389500 | 424500 | 425000 | 425000 | 424500 | 249 |
| 572 | 20240402 | 095200 | 29061665000 | 424500 | 425000 | 425000 | 424500 | 157 |
| 573 | 20240402 | 095100 | 28995012500 | 424500 | 425000 | 425000 | 424500 | 126 |
| 574 | 20240402 | 095000 | 28941510500 | 425000 | 425000 | 425500 | 424500 | 276 |
| 575 | 20240402 | 094900 | 28824205500 | 425000 | 424000 | 425000 | 424000 | 929 |
| 576 | 20240402 | 094800 | 28429690500 | 424000 | 424500 | 424500 | 424000 | 496 |
| 577 | 20240402 | 094700 | 28219256500 | 424500 | 425000 | 425000 | 424500 | 253 |
| 578 | 20240402 | 094600 | 28111853000 | 424500 | 425000 | 425000 | 424500 | 378 |
| 579 | 20240402 | 094500 | 27951328000 | 424500 | 423500 | 425000 | 423500 | 735 |
| 580 | 20240402 | 094400 | 27639533500 | 423500 | 423500 | 424000 | 423000 | 430 |
| 581 | 20240402 | 094300 | 27457416500 | 423500 | 423000 | 423500 | 423000 | 758 |
| 582 | 20240402 | 094200 | 27136568000 | 423000 | 423500 | 424000 | 423000 | 1814 |
| 583 | 20240402 | 094100 | 26368686000 | 423500 | 424000 | 424000 | 423500 | 667 |
| 584 | 20240402 | 094000 | 26086098500 | 424000 | 424500 | 424500 | 424000 | 1310 |
| 585 | 20240402 | 093900 | 25530487000 | 424500 | 425000 | 425000 | 424500 | 975 |
| 586 | 20240402 | 093800 | 25116198500 | 425000 | 425000 | 425500 | 425000 | 999 |
| 587 | 20240402 | 093700 | 24691612500 | 425500 | 425500 | 425500 | 425000 | 418 |
| 588 | 20240402 | 093600 | 24513935000 | 425500 | 425000 | 425500 | 425000 | 445 |
| 589 | 20240402 | 093500 | 24324769500 | 425000 | 425500 | 426000 | 425000 | 663 |
| 590 | 20240402 | 093400 | 24042693000 | 426000 | 426000 | 426500 | 425500 | 436 |
| 591 | 20240402 | 093300 | 23857093500 | 426000 | 426000 | 426500 | 425500 | 1547 |
| 592 | 20240402 | 093200 | 23198184500 | 426000 | 426500 | 426500 | 426000 | 336 |
| 593 | 20240402 | 093100 | 23055023500 | 426500 | 426500 | 427000 | 426000 | 250 |
| 594 | 20240402 | 093000 | 22948460500 | 427000 | 427500 | 427500 | 426500 | 1465 |
| 595 | 20240402 | 092900 | 22322755000 | 427500 | 427000 | 427500 | 427000 | 590 |
| 596 | 20240402 | 092800 | 22070736500 | 426500 | 426500 | 427000 | 426000 | 672 |
| 597 | 20240402 | 092700 | 21784205500 | 426000 | 426000 | 426500 | 425500 | 560 |
| 598 | 20240402 | 092600 | 21545637500 | 426000 | 425500 | 426000 | 425500 | 976 |
| 599 | 20240402 | 092500 | 21130071500 | 425500 | 425500 | 426000 | 425000 | 407 |
| 600 | 20240402 | 092400 | 20956852000 | 425000 | 424500 | 425500 | 424500 | 1344 |
| 601 | 20240402 | 092300 | 20385391000 | 425000 | 424000 | 425000 | 424000 | 1016 |
| 602 | 20240402 | 092200 | 19954282000 | 423500 | 423500 | 424000 | 423500 | 263 |
| 603 | 20240402 | 092100 | 19842848500 | 423500 | 424000 | 424000 | 423000 | 1814 |
| 604 | 20240402 | 092000 | 19074781500 | 423500 | 423500 | 424000 | 423500 | 255 |
| 605 | 20240402 | 091900 | 18966780000 | 423500 | 424500 | 424500 | 423500 | 539 |
| 606 | 20240402 | 091800 | 18738289500 | 424500 | 423000 | 424500 | 423000 | 2196 |
| 607 | 20240402 | 091700 | 17808222000 | 423000 | 423500 | 423500 | 423000 | 593 |
| 608 | 20240402 | 091600 | 17557359000 | 423500 | 424000 | 424000 | 423000 | 723 |
| 609 | 20240402 | 091500 | 17251164500 | 424000 | 424500 | 424500 | 423500 | 2287 |
| 610 | 20240402 | 091400 | 16281583500 | 424500 | 424000 | 424500 | 424000 | 259 |
| 611 | 20240402 | 091300 | 16171730000 | 424500 | 424000 | 425000 | 423500 | 1348 |
| 612 | 20240402 | 091200 | 15600110500 | 424000 | 424000 | 425000 | 423500 | 1517 |
| 613 | 20240402 | 091100 | 14956790000 | 423500 | 424000 | 424000 | 423500 | 381 |
| 614 | 20240402 | 091000 | 14795315500 | 424000 | 423500 | 424500 | 422500 | 4531 |
| 615 | 20240402 | 090900 | 12878075500 | 423500 | 424000 | 424000 | 423000 | 2259 |
| 616 | 20240402 | 090800 | 11921560000 | 424000 | 423500 | 424000 | 423000 | 1490 |
| 617 | 20240402 | 090700 | 11290288500 | 423500 | 424500 | 424500 | 423500 | 3158 |
| 618 | 20240402 | 090600 | 9951972000 | 424500 | 425000 | 425500 | 424500 | 1974 |
| 619 | 20240402 | 090500 | 9113617500 | 425500 | 426000 | 426000 | 425000 | 2110 |
| 620 | 20240402 | 090400 | 8215846500 | 425500 | 425000 | 426500 | 424500 | 2112 |
| 621 | 20240402 | 090300 | 7317029000 | 425000 | 426500 | 426500 | 424500 | 5244 |
| 622 | 20240402 | 090200 | 5086782000 | 426500 | 427500 | 427500 | 426000 | 1220 |
| 623 | 20240402 | 090100 | 4566092500 | 427500 | 427500 | 428500 | 427000 | 2286 |
| 624 | 20240402 | 090000 | 3588146500 | 427500 | 426500 | 429500 | 425500 | 8261 |