34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 185500 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 4206 |
| 3 | 20240405 | 185400 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 4 | 20240405 | 185300 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 5 | 20240405 | 185200 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 6 | 20240405 | 185100 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 7 | 20240405 | 185000 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 8 | 20240405 | 184900 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 9 | 20240405 | 184800 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 10 | 20240405 | 184700 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 11 | 20240405 | 184600 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 12 | 20240405 | 184500 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 13 | 20240405 | 184400 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 14 | 20240405 | 184300 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 15 | 20240405 | 184200 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 16 | 20240405 | 184100 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 17 | 20240405 | 184000 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 18 | 20240405 | 183900 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 19 | 20240405 | 183800 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 20 | 20240405 | 183700 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 21 | 20240405 | 183600 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 22 | 20240405 | 183500 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 23 | 20240405 | 183400 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 24 | 20240405 | 183300 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 25 | 20240405 | 183200 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 26 | 20240405 | 183100 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 27 | 20240405 | 183000 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 28 | 20240405 | 182900 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 29 | 20240405 | 182800 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 30 | 20240405 | 182700 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 31 | 20240405 | 182600 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 32 | 20240405 | 182500 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 4206 |
| 33 | 20240405 | 182400 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 34 | 20240405 | 182300 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 35 | 20240405 | 182200 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 36 | 20240405 | 182100 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 37 | 20240405 | 182000 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 38 | 20240405 | 181900 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 39 | 20240405 | 181800 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 40 | 20240405 | 181700 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 41 | 20240405 | 181600 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 42 | 20240405 | 181500 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 43 | 20240405 | 181400 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 44 | 20240405 | 181300 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 45 | 20240405 | 181200 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 46 | 20240405 | 181100 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 47 | 20240405 | 181000 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 48 | 20240405 | 180900 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 49 | 20240405 | 180800 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 50 | 20240405 | 180700 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 51 | 20240405 | 180600 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 52 | 20240405 | 180500 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 53 | 20240405 | 180400 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 54 | 20240405 | 180300 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 55 | 20240405 | 180200 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 56 | 20240405 | 180100 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 57 | 20240405 | 180000 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 58 | 20240405 | 175900 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 59 | 20240405 | 175800 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 60 | 20240405 | 175700 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 61 | 20240405 | 175600 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 62 | 20240405 | 175500 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 4206 |
| 63 | 20240405 | 175400 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 64 | 20240405 | 175300 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 65 | 20240405 | 175200 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 66 | 20240405 | 175100 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 67 | 20240405 | 175000 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 68 | 20240405 | 174900 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 69 | 20240405 | 174800 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 70 | 20240405 | 174700 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 71 | 20240405 | 174600 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 72 | 20240405 | 174500 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 73 | 20240405 | 174400 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 74 | 20240405 | 174300 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 75 | 20240405 | 174200 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 76 | 20240405 | 174100 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 77 | 20240405 | 174000 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 78 | 20240405 | 173900 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 79 | 20240405 | 173800 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 80 | 20240405 | 173700 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 81 | 20240405 | 173600 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 82 | 20240405 | 173500 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 83 | 20240405 | 173400 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 84 | 20240405 | 173300 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 85 | 20240405 | 173200 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 86 | 20240405 | 173100 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 87 | 20240405 | 173000 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 88 | 20240405 | 172900 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 89 | 20240405 | 172800 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 90 | 20240405 | 172700 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 91 | 20240405 | 172600 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 92 | 20240405 | 172500 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 4206 |
| 93 | 20240405 | 172400 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 94 | 20240405 | 172300 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 95 | 20240405 | 172200 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 96 | 20240405 | 172100 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 97 | 20240405 | 172000 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 98 | 20240405 | 171900 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 99 | 20240405 | 171800 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 100 | 20240405 | 171700 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 101 | 20240405 | 171600 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 102 | 20240405 | 171500 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 103 | 20240405 | 171400 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 104 | 20240405 | 171300 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 105 | 20240405 | 171200 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 106 | 20240405 | 171100 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 107 | 20240405 | 171000 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 108 | 20240405 | 170900 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 109 | 20240405 | 170800 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 110 | 20240405 | 170700 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 111 | 20240405 | 170600 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 112 | 20240405 | 170500 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 113 | 20240405 | 170400 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 114 | 20240405 | 170300 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 115 | 20240405 | 170200 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 116 | 20240405 | 170100 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 117 | 20240405 | 170000 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 118 | 20240405 | 165900 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 119 | 20240405 | 165800 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 120 | 20240405 | 165700 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 121 | 20240405 | 165600 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 122 | 20240405 | 165500 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 4206 |
| 123 | 20240405 | 165400 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 124 | 20240405 | 165300 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 125 | 20240405 | 165200 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 126 | 20240405 | 165100 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 127 | 20240405 | 165000 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 128 | 20240405 | 164900 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 129 | 20240405 | 164800 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 130 | 20240405 | 164700 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 131 | 20240405 | 164600 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 132 | 20240405 | 164500 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 133 | 20240405 | 164400 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 134 | 20240405 | 164300 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 135 | 20240405 | 164200 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 136 | 20240405 | 164100 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 137 | 20240405 | 164000 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 138 | 20240405 | 163900 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 139 | 20240405 | 163800 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 140 | 20240405 | 163700 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 141 | 20240405 | 163600 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 142 | 20240405 | 163500 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 143 | 20240405 | 163400 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 144 | 20240405 | 163300 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 145 | 20240405 | 163200 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 146 | 20240405 | 163100 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 147 | 20240405 | 163000 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 148 | 20240405 | 162900 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 149 | 20240405 | 162800 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 150 | 20240405 | 162700 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 151 | 20240405 | 162600 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 152 | 20240405 | 162500 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 4206 |
| 153 | 20240405 | 162400 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 154 | 20240405 | 162300 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 155 | 20240405 | 162200 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 156 | 20240405 | 162100 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 157 | 20240405 | 162000 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 158 | 20240405 | 161900 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 159 | 20240405 | 161800 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 160 | 20240405 | 161700 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 161 | 20240405 | 161600 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 162 | 20240405 | 161500 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 163 | 20240405 | 161400 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 164 | 20240405 | 161300 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 165 | 20240405 | 161200 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 166 | 20240405 | 161100 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 167 | 20240405 | 161000 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 168 | 20240405 | 160900 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 169 | 20240405 | 160800 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 170 | 20240405 | 160700 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 171 | 20240405 | 160600 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 172 | 20240405 | 160500 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 173 | 20240405 | 160400 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 174 | 20240405 | 160300 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 175 | 20240405 | 160200 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 176 | 20240405 | 160100 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 177 | 20240405 | 160000 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 178 | 20240405 | 155900 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 179 | 20240405 | 155800 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 180 | 20240405 | 155700 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 181 | 20240405 | 155600 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 182 | 20240405 | 155500 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 4206 |
| 183 | 20240405 | 155400 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 184 | 20240405 | 155300 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 185 | 20240405 | 155200 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 186 | 20240405 | 155100 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 187 | 20240405 | 155000 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 188 | 20240405 | 154900 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 189 | 20240405 | 154800 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 190 | 20240405 | 154700 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 191 | 20240405 | 154600 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 192 | 20240405 | 154500 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 193 | 20240405 | 154400 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 194 | 20240405 | 154300 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 195 | 20240405 | 154200 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 196 | 20240405 | 154100 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 197 | 20240405 | 154000 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 198 | 20240405 | 153900 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 199 | 20240405 | 153800 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 200 | 20240405 | 153700 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 201 | 20240405 | 153600 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 202 | 20240405 | 153500 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 203 | 20240405 | 153400 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 204 | 20240405 | 153300 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 205 | 20240405 | 153200 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 206 | 20240405 | 153100 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 207 | 20240405 | 153000 | 13221297500 | 206500 | 206500 | 206500 | 206500 | 4206 |
| 208 | 20240405 | 152900 | 12352758500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 209 | 20240405 | 152800 | 12352758500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 210 | 20240405 | 152700 | 12352758500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 211 | 20240405 | 152600 | 12352758500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 212 | 20240405 | 152500 | 12352758500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 213 | 20240405 | 152400 | 12352758500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 214 | 20240405 | 152300 | 12352758500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 215 | 20240405 | 152200 | 12352758500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 216 | 20240405 | 152100 | 12352758500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 217 | 20240405 | 152000 | 12352758500 | 205000 | 205000 | 205000 | 205000 | 0 |
| 218 | 20240405 | 151900 | 12352758500 | 205000 | 204500 | 205000 | 204500 | 174 |
| 219 | 20240405 | 151800 | 12317108000 | 205000 | 205000 | 205000 | 204500 | 208 |
| 220 | 20240405 | 151700 | 12274505500 | 204500 | 205000 | 205000 | 204500 | 132 |
| 221 | 20240405 | 151600 | 12247481500 | 205000 | 205000 | 205000 | 204500 | 190 |
| 222 | 20240405 | 151500 | 12208589500 | 205000 | 204500 | 205000 | 204500 | 178 |
| 223 | 20240405 | 151400 | 12172140500 | 205000 | 205000 | 205000 | 204500 | 161 |
| 224 | 20240405 | 151300 | 12139170500 | 205000 | 204500 | 205000 | 204500 | 163 |
| 225 | 20240405 | 151200 | 12105790000 | 205000 | 204500 | 205000 | 204500 | 138 |
| 226 | 20240405 | 151100 | 12077527500 | 205000 | 204500 | 205000 | 204500 | 244 |
| 227 | 20240405 | 151000 | 12027544000 | 205000 | 205000 | 205000 | 204500 | 162 |
| 228 | 20240405 | 150900 | 11994364500 | 205000 | 205000 | 205000 | 204500 | 200 |
| 229 | 20240405 | 150800 | 11953417000 | 204500 | 204500 | 205000 | 204500 | 165 |
| 230 | 20240405 | 150700 | 11919638500 | 204500 | 205000 | 205000 | 204500 | 183 |
| 231 | 20240405 | 150600 | 11882179500 | 204500 | 205000 | 205000 | 204500 | 170 |
| 232 | 20240405 | 150500 | 11847371000 | 204500 | 204500 | 205000 | 204500 | 173 |
| 233 | 20240405 | 150400 | 11811954000 | 204500 | 205000 | 205000 | 204500 | 128 |
| 234 | 20240405 | 150300 | 11785742500 | 205000 | 204500 | 205000 | 204000 | 481 |
| 235 | 20240405 | 150200 | 11687349000 | 204500 | 204000 | 204500 | 203500 | 221 |
| 236 | 20240405 | 150100 | 11642253000 | 204000 | 204500 | 204500 | 204000 | 127 |
| 237 | 20240405 | 150000 | 11616319000 | 204500 | 204000 | 204500 | 203500 | 179 |
| 238 | 20240405 | 145900 | 11579801000 | 204500 | 204000 | 204500 | 204000 | 585 |
| 239 | 20240405 | 145800 | 11460427500 | 204500 | 204500 | 204500 | 203500 | 198 |
| 240 | 20240405 | 145700 | 11420004000 | 204000 | 203500 | 204000 | 203500 | 196 |
| 241 | 20240405 | 145600 | 11380050000 | 204000 | 204000 | 204000 | 203500 | 318 |
| 242 | 20240405 | 145500 | 11315202000 | 204000 | 204000 | 204000 | 203500 | 163 |
| 243 | 20240405 | 145400 | 11281985500 | 204000 | 203500 | 204000 | 203500 | 106 |
| 244 | 20240405 | 145300 | 11260383000 | 203500 | 203500 | 204000 | 203500 | 69 |
| 245 | 20240405 | 145200 | 11246334000 | 203500 | 203500 | 204000 | 203500 | 172 |
| 246 | 20240405 | 145100 | 11211317000 | 203500 | 203000 | 204000 | 203000 | 496 |
| 247 | 20240405 | 145000 | 11110379000 | 203500 | 203500 | 203500 | 203000 | 132 |
| 248 | 20240405 | 144900 | 11083573000 | 203000 | 203000 | 203500 | 203000 | 103 |
| 249 | 20240405 | 144800 | 11062644500 | 203500 | 203000 | 203500 | 203000 | 76 |
| 250 | 20240405 | 144700 | 11047200000 | 203000 | 203000 | 203500 | 203000 | 131 |
| 251 | 20240405 | 144600 | 11020601500 | 203500 | 204000 | 204000 | 203500 | 98 |
| 252 | 20240405 | 144500 | 11000652000 | 203500 | 203500 | 204000 | 203500 | 117 |
| 253 | 20240405 | 144400 | 10976823000 | 204000 | 204000 | 204000 | 203500 | 179 |
| 254 | 20240405 | 144300 | 10940330000 | 204000 | 203500 | 204000 | 203500 | 228 |
| 255 | 20240405 | 144200 | 10893857000 | 204000 | 204000 | 204000 | 203500 | 77 |
| 256 | 20240405 | 144100 | 10878173000 | 203500 | 203500 | 204000 | 203500 | 105 |
| 257 | 20240405 | 144000 | 10856797500 | 203500 | 204000 | 204000 | 203500 | 126 |
| 258 | 20240405 | 143900 | 10831136500 | 204000 | 204000 | 204500 | 203500 | 97 |
| 259 | 20240405 | 143800 | 10811370500 | 204000 | 203500 | 204500 | 203500 | 137 |
| 260 | 20240405 | 143700 | 10783414000 | 204000 | 203500 | 204500 | 203500 | 347 |
| 261 | 20240405 | 143600 | 10712647000 | 203000 | 203500 | 204000 | 203000 | 262 |
| 262 | 20240405 | 143500 | 10659304500 | 203500 | 203000 | 204000 | 203000 | 436 |
| 263 | 20240405 | 143400 | 10570595000 | 203000 | 203000 | 203500 | 203000 | 93 |
| 264 | 20240405 | 143300 | 10551701500 | 203000 | 203000 | 203500 | 203000 | 477 |
| 265 | 20240405 | 143200 | 10454759500 | 203000 | 203000 | 203500 | 203000 | 71 |
| 266 | 20240405 | 143100 | 10440333000 | 203000 | 203000 | 203500 | 203000 | 80 |
| 267 | 20240405 | 143000 | 10424078000 | 203500 | 203000 | 203500 | 203000 | 43 |
| 268 | 20240405 | 142900 | 10415340500 | 203000 | 203000 | 203500 | 203000 | 78 |
| 269 | 20240405 | 142800 | 10399492000 | 203000 | 203500 | 203500 | 203000 | 110 |
| 270 | 20240405 | 142700 | 10377146000 | 203000 | 203000 | 203500 | 203000 | 49 |
| 271 | 20240405 | 142600 | 10367192500 | 203500 | 203500 | 203500 | 203000 | 322 |
| 272 | 20240405 | 142500 | 10301818000 | 203500 | 203500 | 203500 | 203000 | 83 |
| 273 | 20240405 | 142400 | 10284950500 | 203500 | 203500 | 204000 | 203000 | 286 |
| 274 | 20240405 | 142300 | 10226745000 | 203500 | 204000 | 204000 | 203500 | 83 |
| 275 | 20240405 | 142200 | 10209848500 | 203500 | 204000 | 204000 | 203500 | 99 |
| 276 | 20240405 | 142100 | 10189682500 | 204000 | 203500 | 204000 | 203500 | 60 |
| 277 | 20240405 | 142000 | 10177459000 | 203500 | 203500 | 204000 | 203500 | 150 |
| 278 | 20240405 | 141900 | 10146924000 | 203500 | 203500 | 204000 | 203000 | 150 |
| 279 | 20240405 | 141800 | 10116395500 | 203500 | 204000 | 204000 | 203000 | 191 |
| 280 | 20240405 | 141700 | 10077518000 | 203500 | 203500 | 204000 | 203500 | 106 |
| 281 | 20240405 | 141600 | 10055936000 | 203500 | 204000 | 204000 | 203500 | 79 |
| 282 | 20240405 | 141500 | 10039842500 | 204000 | 203500 | 204000 | 203500 | 68 |
| 283 | 20240405 | 141400 | 10025989000 | 204000 | 203500 | 204000 | 203500 | 55 |
| 284 | 20240405 | 141300 | 10014793500 | 204000 | 203500 | 204000 | 203500 | 116 |
| 285 | 20240405 | 141200 | 9991147000 | 203500 | 204000 | 204000 | 203500 | 39 |
| 286 | 20240405 | 141100 | 9983208500 | 204000 | 203500 | 204000 | 203000 | 272 |
| 287 | 20240405 | 141000 | 9927859500 | 203000 | 203500 | 204000 | 203000 | 101 |
| 288 | 20240405 | 140900 | 9907304000 | 204000 | 203000 | 204000 | 203000 | 791 |
| 289 | 20240405 | 140800 | 9746352000 | 203500 | 203000 | 203500 | 203000 | 102 |
| 290 | 20240405 | 140700 | 9725639500 | 203500 | 203500 | 203500 | 203000 | 172 |
| 291 | 20240405 | 140600 | 9690702000 | 203000 | 203000 | 203500 | 203000 | 55 |
| 292 | 20240405 | 140500 | 9679536500 | 203000 | 203000 | 203500 | 203000 | 65 |
| 293 | 20240405 | 140400 | 9666340500 | 203500 | 203500 | 203500 | 203000 | 69 |
| 294 | 20240405 | 140300 | 9652320500 | 203000 | 203000 | 203500 | 203000 | 209 |
| 295 | 20240405 | 140200 | 9609889500 | 203000 | 203000 | 203500 | 203000 | 58 |
| 296 | 20240405 | 140100 | 9598113500 | 203500 | 203500 | 203500 | 203000 | 59 |
| 297 | 20240405 | 140000 | 9586124500 | 203500 | 203000 | 203500 | 203000 | 47 |
| 298 | 20240405 | 135900 | 9576581000 | 203500 | 203000 | 203500 | 203000 | 49 |
| 299 | 20240405 | 135800 | 9566629000 | 203500 | 203000 | 203500 | 203000 | 73 |
| 300 | 20240405 | 135700 | 9551798500 | 203500 | 203000 | 203500 | 203000 | 40 |
| 301 | 20240405 | 135600 | 9543675500 | 203000 | 203500 | 203500 | 203000 | 152 |
| 302 | 20240405 | 135500 | 9512806000 | 203500 | 203000 | 203500 | 203000 | 184 |
| 303 | 20240405 | 135400 | 9475445500 | 203000 | 203500 | 203500 | 203000 | 171 |
| 304 | 20240405 | 135300 | 9440717500 | 203500 | 203000 | 203500 | 203000 | 54 |
| 305 | 20240405 | 135200 | 9429743500 | 203500 | 203500 | 203500 | 203000 | 45 |
| 306 | 20240405 | 135100 | 9420597500 | 203000 | 203500 | 203500 | 203000 | 52 |
| 307 | 20240405 | 135000 | 9410029000 | 203500 | 203000 | 203500 | 203000 | 106 |
| 308 | 20240405 | 134900 | 9388477500 | 203000 | 203500 | 203500 | 203000 | 46 |
| 309 | 20240405 | 134800 | 9379135500 | 203500 | 203500 | 203500 | 203000 | 25 |
| 310 | 20240405 | 134700 | 9374052000 | 203500 | 203500 | 204000 | 203000 | 77 |
| 311 | 20240405 | 134600 | 9358381000 | 203500 | 204000 | 204000 | 203500 | 39 |
| 312 | 20240405 | 134500 | 9350438000 | 204000 | 203500 | 204000 | 203500 | 16 |
| 313 | 20240405 | 134400 | 9347179000 | 203500 | 203500 | 204000 | 203500 | 54 |
| 314 | 20240405 | 134300 | 9336183000 | 203500 | 203000 | 204000 | 203000 | 412 |
| 315 | 20240405 | 134200 | 9252350500 | 203500 | 203000 | 203500 | 203000 | 20 |
| 316 | 20240405 | 134100 | 9248287000 | 203500 | 203000 | 203500 | 203000 | 37 |
| 317 | 20240405 | 134000 | 9240768000 | 203000 | 203000 | 203500 | 203000 | 67 |
| 318 | 20240405 | 133900 | 9227161000 | 203000 | 203000 | 203500 | 203000 | 44 |
| 319 | 20240405 | 133800 | 9218227500 | 203000 | 203000 | 203500 | 202500 | 456 |
| 320 | 20240405 | 133700 | 9125656500 | 203000 | 203000 | 203500 | 203000 | 494 |
| 321 | 20240405 | 133600 | 9025368000 | 203000 | 203000 | 203500 | 203000 | 46 |
| 322 | 20240405 | 133500 | 9016027500 | 203000 | 203000 | 203500 | 203000 | 69 |
| 323 | 20240405 | 133400 | 9002012000 | 203000 | 203500 | 203500 | 203000 | 61 |
| 324 | 20240405 | 133300 | 8989625000 | 203000 | 203500 | 203500 | 203000 | 114 |
| 325 | 20240405 | 133200 | 8966431000 | 203500 | 203500 | 204000 | 203500 | 178 |
| 326 | 20240405 | 133100 | 8930198000 | 204000 | 203500 | 204000 | 203500 | 153 |
| 327 | 20240405 | 133000 | 8899057000 | 203500 | 203500 | 204000 | 203500 | 16 |
| 328 | 20240405 | 132900 | 8895800500 | 203500 | 203500 | 204000 | 203500 | 188 |
| 329 | 20240405 | 132800 | 8857529500 | 203500 | 204000 | 204000 | 203500 | 41 |
| 330 | 20240405 | 132700 | 8849181000 | 203500 | 203500 | 204000 | 203500 | 24 |
| 331 | 20240405 | 132600 | 8844296500 | 204000 | 204000 | 204000 | 203500 | 50 |
| 332 | 20240405 | 132500 | 8834109500 | 204000 | 203500 | 204000 | 203500 | 85 |
| 333 | 20240405 | 132400 | 8816780500 | 203500 | 204000 | 204000 | 203500 | 127 |
| 334 | 20240405 | 132300 | 8790884500 | 204000 | 203500 | 204000 | 203500 | 42 |
| 335 | 20240405 | 132200 | 8782329000 | 203500 | 204000 | 204000 | 203500 | 11 |
| 336 | 20240405 | 132100 | 8780085500 | 203500 | 204000 | 204000 | 203500 | 14 |
| 337 | 20240405 | 132000 | 8777232500 | 204000 | 203500 | 204000 | 203500 | 47 |
| 338 | 20240405 | 131900 | 8767658500 | 204000 | 204000 | 204000 | 203500 | 34 |
| 339 | 20240405 | 131800 | 8760736500 | 204000 | 204000 | 204000 | 203500 | 13 |
| 340 | 20240405 | 131700 | 8758085500 | 204000 | 203500 | 204000 | 203500 | 30 |
| 341 | 20240405 | 131600 | 8751973500 | 204000 | 204000 | 204000 | 203500 | 14 |
| 342 | 20240405 | 131500 | 8749119000 | 204000 | 204000 | 204000 | 203500 | 25 |
| 343 | 20240405 | 131400 | 8744022000 | 204000 | 203500 | 204000 | 203500 | 170 |
| 344 | 20240405 | 131300 | 8709402000 | 204000 | 204000 | 204000 | 203500 | 40 |
| 345 | 20240405 | 131200 | 8701257500 | 203500 | 204500 | 204500 | 203500 | 110 |
| 346 | 20240405 | 131100 | 8678816000 | 204500 | 204500 | 204500 | 204000 | 55 |
| 347 | 20240405 | 131000 | 8667593500 | 204500 | 204000 | 204500 | 204000 | 10 |
| 348 | 20240405 | 130900 | 8665549000 | 204500 | 204000 | 204500 | 204000 | 24 |
| 349 | 20240405 | 130800 | 8660643000 | 204000 | 204000 | 204500 | 204000 | 63 |
| 350 | 20240405 | 130700 | 8647788000 | 204000 | 204000 | 204500 | 204000 | 63 |
| 351 | 20240405 | 130600 | 8634927000 | 204000 | 204500 | 204500 | 204000 | 20 |
| 352 | 20240405 | 130500 | 8630838500 | 204500 | 204500 | 204500 | 204000 | 16 |
| 353 | 20240405 | 130400 | 8627572500 | 204500 | 204500 | 204500 | 204000 | 16 |
| 354 | 20240405 | 130300 | 8624303000 | 204500 | 204500 | 204500 | 204500 | 19 |
| 355 | 20240405 | 130200 | 8620417500 | 204000 | 204500 | 204500 | 204000 | 39 |
| 356 | 20240405 | 130100 | 8612456000 | 204000 | 204500 | 204500 | 203500 | 94 |
| 357 | 20240405 | 130000 | 8593282000 | 204500 | 204000 | 204500 | 204000 | 58 |
| 358 | 20240405 | 125900 | 8581444500 | 204000 | 204000 | 204000 | 203500 | 184 |
| 359 | 20240405 | 125800 | 8543915500 | 204000 | 204000 | 204500 | 204000 | 73 |
| 360 | 20240405 | 125700 | 8529020000 | 204000 | 204000 | 204500 | 204000 | 27 |
| 361 | 20240405 | 125600 | 8523505000 | 204000 | 204000 | 204500 | 204000 | 13 |
| 362 | 20240405 | 125500 | 8520850000 | 204000 | 204000 | 204500 | 204000 | 8 |
| 363 | 20240405 | 125400 | 8519215500 | 204000 | 203500 | 204500 | 203500 | 352 |
| 364 | 20240405 | 125300 | 8447404500 | 203500 | 203500 | 204000 | 203500 | 134 |
| 365 | 20240405 | 125200 | 8420126000 | 203500 | 204000 | 204000 | 203500 | 13 |
| 366 | 20240405 | 125100 | 8417477500 | 204000 | 204000 | 204000 | 203500 | 136 |
| 367 | 20240405 | 125000 | 8389785500 | 204000 | 203500 | 204000 | 203500 | 13 |
| 368 | 20240405 | 124900 | 8387136000 | 203500 | 203500 | 204000 | 203500 | 22 |
| 369 | 20240405 | 124800 | 8382655500 | 204000 | 203500 | 204000 | 203500 | 25 |
| 370 | 20240405 | 124700 | 8377557500 | 204000 | 204000 | 204000 | 203000 | 556 |
| 371 | 20240405 | 124600 | 8264320000 | 204500 | 204500 | 204500 | 204000 | 57 |
| 372 | 20240405 | 124500 | 8252664500 | 204500 | 204500 | 204500 | 204000 | 20 |
| 373 | 20240405 | 124400 | 8248575500 | 204000 | 204500 | 204500 | 204000 | 6 |
| 374 | 20240405 | 124300 | 8247350500 | 204500 | 204500 | 204500 | 204000 | 121 |
| 375 | 20240405 | 124200 | 8222661000 | 204000 | 204000 | 204500 | 204000 | 142 |
| 376 | 20240405 | 124100 | 8193681500 | 204000 | 204500 | 204500 | 204000 | 14 |
| 377 | 20240405 | 124000 | 8190822000 | 204500 | 204500 | 204500 | 204000 | 12 |
| 378 | 20240405 | 123900 | 8188368500 | 204500 | 204000 | 204500 | 204000 | 18 |
| 379 | 20240405 | 123800 | 8184688500 | 204500 | 204000 | 204500 | 204000 | 12 |
| 380 | 20240405 | 123700 | 8182238000 | 204000 | 203500 | 204500 | 203500 | 85 |
| 381 | 20240405 | 123600 | 8164895000 | 204000 | 204000 | 204000 | 204000 | 19 |
| 382 | 20240405 | 123500 | 8161019000 | 203500 | 204000 | 204000 | 203500 | 14 |
| 383 | 20240405 | 123400 | 8158165500 | 204000 | 204000 | 204500 | 204000 | 198 |
| 384 | 20240405 | 123300 | 8117772500 | 203500 | 204000 | 204000 | 203500 | 39 |
| 385 | 20240405 | 123200 | 8109818000 | 203500 | 203500 | 204000 | 203500 | 37 |
| 386 | 20240405 | 123100 | 8102282000 | 204000 | 204000 | 204000 | 203500 | 29 |
| 387 | 20240405 | 123000 | 8096368000 | 203500 | 203500 | 203500 | 203000 | 332 |
| 388 | 20240405 | 122900 | 8028806500 | 203500 | 204000 | 204000 | 203500 | 327 |
| 389 | 20240405 | 122800 | 7962259500 | 204000 | 204000 | 204000 | 203500 | 28 |
| 390 | 20240405 | 122700 | 7956550500 | 203500 | 203500 | 203500 | 203500 | 101 |
| 391 | 20240405 | 122600 | 7935997000 | 204000 | 204000 | 204000 | 203500 | 126 |
| 392 | 20240405 | 122500 | 7910352000 | 204000 | 203500 | 204000 | 203500 | 29 |
| 393 | 20240405 | 122400 | 7904438500 | 204000 | 204000 | 204500 | 204000 | 71 |
| 394 | 20240405 | 122300 | 7889954000 | 204500 | 204500 | 204500 | 204500 | 10 |
| 395 | 20240405 | 122200 | 7887909000 | 204500 | 204000 | 204500 | 204000 | 25 |
| 396 | 20240405 | 122100 | 7882799500 | 204000 | 204000 | 204500 | 204000 | 39 |
| 397 | 20240405 | 122000 | 7874843000 | 204500 | 204500 | 204500 | 204500 | 7 |
| 398 | 20240405 | 121900 | 7873411500 | 204500 | 204500 | 204500 | 204000 | 33 |
| 399 | 20240405 | 121800 | 7866664000 | 204500 | 204000 | 204500 | 204000 | 13 |
| 400 | 20240405 | 121700 | 7864010000 | 204000 | 204500 | 204500 | 204000 | 6 |
| 401 | 20240405 | 121600 | 7862784000 | 204500 | 204500 | 204500 | 204500 | 25 |
| 402 | 20240405 | 121500 | 7857671500 | 204500 | 204000 | 204500 | 204000 | 146 |
| 403 | 20240405 | 121400 | 7827816500 | 204500 | 204000 | 204500 | 203500 | 281 |
| 404 | 20240405 | 121300 | 7770492500 | 203500 | 203500 | 204000 | 203500 | 38 |
| 405 | 20240405 | 121200 | 7762747000 | 203500 | 204000 | 204000 | 203500 | 94 |
| 406 | 20240405 | 121100 | 7743615500 | 204000 | 203500 | 204000 | 203500 | 65 |
| 407 | 20240405 | 121000 | 7730387000 | 203500 | 204000 | 204000 | 203500 | 46 |
| 408 | 20240405 | 120900 | 7721015000 | 204000 | 204000 | 204000 | 203500 | 8 |
| 409 | 20240405 | 120800 | 7719384000 | 204000 | 203500 | 204000 | 203500 | 17 |
| 410 | 20240405 | 120700 | 7715919500 | 203500 | 204000 | 204000 | 203500 | 28 |
| 411 | 20240405 | 120600 | 7710211500 | 204000 | 204000 | 204000 | 204000 | 21 |
| 412 | 20240405 | 120500 | 7705927500 | 204000 | 203500 | 204000 | 203500 | 131 |
| 413 | 20240405 | 120400 | 7679207500 | 204000 | 204000 | 204000 | 203500 | 98 |
| 414 | 20240405 | 120300 | 7659217000 | 204000 | 204000 | 204000 | 203500 | 89 |
| 415 | 20240405 | 120200 | 7641067500 | 204500 | 204000 | 204500 | 204000 | 8 |
| 416 | 20240405 | 120100 | 7639433500 | 204500 | 204000 | 204500 | 204000 | 42 |
| 417 | 20240405 | 120000 | 7630851500 | 204500 | 204500 | 204500 | 204500 | 3 |
| 418 | 20240405 | 115900 | 7630238000 | 204500 | 204000 | 204500 | 204000 | 12 |
| 419 | 20240405 | 115800 | 7627789000 | 204500 | 204500 | 204500 | 204000 | 48 |
| 420 | 20240405 | 115700 | 7617975500 | 204000 | 204000 | 204500 | 204000 | 36 |
| 421 | 20240405 | 115600 | 7610629000 | 204000 | 204500 | 204500 | 204000 | 34 |
| 422 | 20240405 | 115500 | 7603682500 | 204000 | 204000 | 204500 | 204000 | 23 |
| 423 | 20240405 | 115400 | 7598984500 | 204000 | 204000 | 204500 | 204000 | 38 |
| 424 | 20240405 | 115300 | 7591230500 | 204500 | 204000 | 204500 | 204000 | 237 |
| 425 | 20240405 | 115200 | 7542872500 | 204000 | 204000 | 204000 | 203500 | 229 |
| 426 | 20240405 | 115100 | 7496266000 | 204000 | 204000 | 204000 | 204000 | 1 |
| 427 | 20240405 | 115000 | 7496062000 | 203500 | 204000 | 204000 | 203500 | 23 |
| 428 | 20240405 | 114900 | 7491371000 | 203500 | 203500 | 204000 | 203500 | 17 |
| 429 | 20240405 | 114800 | 7487904000 | 204000 | 204000 | 204000 | 203500 | 8 |
| 430 | 20240405 | 114700 | 7486274500 | 204000 | 204000 | 204000 | 203500 | 24 |
| 431 | 20240405 | 114600 | 7481381000 | 204000 | 203500 | 204000 | 203500 | 214 |
| 432 | 20240405 | 114500 | 7437756000 | 203000 | 203000 | 204000 | 203000 | 327 |
| 433 | 20240405 | 114400 | 7371214000 | 203000 | 203500 | 203500 | 203000 | 133 |
| 434 | 20240405 | 114300 | 7344149000 | 203500 | 204000 | 204000 | 203500 | 8 |
| 435 | 20240405 | 114200 | 7342517500 | 204000 | 203000 | 204000 | 203000 | 205 |
| 436 | 20240405 | 114100 | 7300800500 | 203500 | 204000 | 204000 | 203500 | 91 |
| 437 | 20240405 | 114000 | 7282272500 | 203500 | 203500 | 204000 | 203500 | 28 |
| 438 | 20240405 | 113900 | 7276572000 | 204000 | 204000 | 204000 | 203500 | 21 |
| 439 | 20240405 | 113800 | 7272295500 | 203500 | 204000 | 204000 | 203500 | 21 |
| 440 | 20240405 | 113700 | 7268014500 | 204000 | 203500 | 204000 | 203500 | 334 |
| 441 | 20240405 | 113600 | 7200043000 | 203500 | 203500 | 204000 | 203500 | 12 |
| 442 | 20240405 | 113500 | 7197596500 | 204000 | 203500 | 204000 | 203500 | 120 |
| 443 | 20240405 | 113400 | 7173168500 | 204000 | 204500 | 204500 | 204000 | 183 |
| 444 | 20240405 | 113300 | 7135831500 | 204500 | 204000 | 204500 | 204000 | 21 |
| 445 | 20240405 | 113200 | 7131542500 | 204500 | 204500 | 204500 | 204000 | 21 |
| 446 | 20240405 | 113100 | 7127251000 | 204500 | 204500 | 204500 | 204500 | 10 |
| 447 | 20240405 | 113000 | 7125206000 | 204500 | 204000 | 204500 | 204000 | 6 |
| 448 | 20240405 | 112900 | 7123979500 | 204500 | 204000 | 204500 | 204000 | 52 |
| 449 | 20240405 | 112800 | 7113362000 | 204000 | 204500 | 204500 | 204000 | 11 |
| 450 | 20240405 | 112700 | 7111113000 | 204500 | 204500 | 204500 | 204000 | 20 |
| 451 | 20240405 | 112600 | 7107031000 | 204000 | 204500 | 204500 | 204000 | 136 |
| 452 | 20240405 | 112500 | 7079276500 | 204500 | 204500 | 204500 | 204000 | 14 |
| 453 | 20240405 | 112400 | 7076416000 | 204500 | 204500 | 204500 | 204000 | 4 |
| 454 | 20240405 | 112300 | 7075598500 | 204500 | 204500 | 204500 | 204000 | 28 |
| 455 | 20240405 | 112200 | 7069877000 | 204500 | 204500 | 204500 | 204000 | 11 |
| 456 | 20240405 | 112100 | 7067629500 | 204000 | 204000 | 204500 | 204000 | 74 |
| 457 | 20240405 | 112000 | 7052532000 | 204500 | 204000 | 204500 | 204000 | 47 |
| 458 | 20240405 | 111900 | 7042934500 | 204500 | 204500 | 204500 | 203500 | 232 |
| 459 | 20240405 | 111800 | 6995611500 | 204000 | 203500 | 204000 | 203500 | 195 |
| 460 | 20240405 | 111700 | 6955832000 | 204000 | 203500 | 204000 | 203500 | 44 |
| 461 | 20240405 | 111600 | 6946868000 | 204000 | 204000 | 204000 | 203500 | 30 |
| 462 | 20240405 | 111500 | 6940759000 | 204000 | 204500 | 204500 | 204000 | 94 |
| 463 | 20240405 | 111400 | 6921568000 | 204500 | 204500 | 204500 | 204000 | 26 |
| 464 | 20240405 | 111300 | 6916253000 | 205000 | 204500 | 205000 | 204000 | 162 |
| 465 | 20240405 | 111200 | 6883072500 | 203500 | 204500 | 205000 | 203500 | 283 |
| 466 | 20240405 | 111100 | 6825164000 | 204000 | 205000 | 205000 | 204000 | 235 |
| 467 | 20240405 | 111000 | 6777102000 | 205000 | 203500 | 205000 | 203500 | 386 |
| 468 | 20240405 | 110900 | 6698176500 | 204000 | 203500 | 204000 | 203000 | 253 |
| 469 | 20240405 | 110800 | 6646668000 | 203500 | 203500 | 203500 | 203000 | 98 |
| 470 | 20240405 | 110700 | 6626726500 | 203500 | 204000 | 204000 | 203500 | 11 |
| 471 | 20240405 | 110600 | 6624486500 | 203500 | 203000 | 204000 | 203000 | 716 |
| 472 | 20240405 | 110500 | 6478662500 | 203000 | 204500 | 205000 | 203000 | 616 |
| 473 | 20240405 | 110400 | 6353080500 | 204500 | 204500 | 204500 | 204500 | 1 |
| 474 | 20240405 | 110300 | 6352876000 | 205000 | 205000 | 205500 | 205000 | 61 |
| 475 | 20240405 | 110200 | 6340349500 | 205000 | 204500 | 205000 | 204000 | 399 |
| 476 | 20240405 | 110100 | 6258811500 | 205000 | 204500 | 205000 | 204000 | 249 |
| 477 | 20240405 | 110000 | 6207880000 | 204500 | 204000 | 205500 | 203500 | 382 |
| 478 | 20240405 | 105900 | 6129888000 | 204000 | 203500 | 204500 | 203500 | 254 |
| 479 | 20240405 | 105800 | 6078052500 | 203500 | 203500 | 204500 | 203500 | 97 |
| 480 | 20240405 | 105700 | 6058245500 | 204000 | 203500 | 204000 | 203500 | 83 |
| 481 | 20240405 | 105600 | 6041317500 | 204000 | 204000 | 204000 | 203500 | 196 |
| 482 | 20240405 | 105500 | 6001372000 | 204500 | 204000 | 204500 | 203500 | 317 |
| 483 | 20240405 | 105400 | 5936797500 | 204500 | 204000 | 204500 | 204000 | 320 |
| 484 | 20240405 | 105300 | 5871459500 | 204000 | 205000 | 205000 | 204000 | 298 |
| 485 | 20240405 | 105200 | 5810480000 | 205000 | 204500 | 205500 | 204500 | 173 |
| 486 | 20240405 | 105100 | 5775015500 | 205000 | 204500 | 205000 | 204500 | 82 |
| 487 | 20240405 | 105000 | 5758212500 | 205000 | 204500 | 205000 | 204500 | 88 |
| 488 | 20240405 | 104900 | 5740181500 | 204500 | 204500 | 205000 | 204500 | 123 |
| 489 | 20240405 | 104800 | 5714983000 | 204500 | 205000 | 205000 | 204500 | 116 |
| 490 | 20240405 | 104700 | 5691206500 | 205000 | 205000 | 205500 | 204500 | 121 |
| 491 | 20240405 | 104600 | 5666402000 | 205000 | 205000 | 205500 | 204500 | 181 |
| 492 | 20240405 | 104500 | 5629279000 | 204500 | 204500 | 205000 | 203500 | 918 |
| 493 | 20240405 | 104400 | 5442084000 | 204500 | 204500 | 204500 | 204000 | 128 |
| 494 | 20240405 | 104300 | 5415909000 | 204500 | 205000 | 205000 | 204000 | 149 |
| 495 | 20240405 | 104200 | 5385438000 | 204500 | 204500 | 205000 | 204500 | 454 |
| 496 | 20240405 | 104100 | 5292566500 | 205000 | 205000 | 205000 | 204500 | 115 |
| 497 | 20240405 | 104000 | 5268993500 | 204500 | 205000 | 205000 | 204500 | 111 |
| 498 | 20240405 | 103900 | 5246266500 | 204500 | 205000 | 205000 | 204500 | 142 |
| 499 | 20240405 | 103800 | 5217161000 | 204500 | 205000 | 205000 | 204500 | 157 |
| 500 | 20240405 | 103700 | 5184990500 | 205000 | 204500 | 205500 | 204500 | 132 |
| 501 | 20240405 | 103600 | 5157922500 | 205000 | 204500 | 205000 | 204500 | 98 |
| 502 | 20240405 | 103500 | 5137846500 | 204500 | 206000 | 206000 | 204500 | 194 |
| 503 | 20240405 | 103400 | 5098018000 | 205500 | 205500 | 205500 | 205000 | 123 |
| 504 | 20240405 | 103300 | 5072757000 | 205500 | 205000 | 205500 | 205000 | 119 |
| 505 | 20240405 | 103200 | 5048314500 | 205500 | 205000 | 205500 | 205000 | 73 |
| 506 | 20240405 | 103100 | 5033322500 | 205500 | 205500 | 205500 | 205000 | 252 |
| 507 | 20240405 | 103000 | 4981621500 | 205000 | 205500 | 205500 | 205000 | 804 |
| 508 | 20240405 | 102900 | 4816455000 | 205500 | 206000 | 206500 | 205500 | 132 |
| 509 | 20240405 | 102800 | 4789270000 | 206500 | 206000 | 206500 | 206000 | 168 |
| 510 | 20240405 | 102700 | 4754634500 | 206000 | 205500 | 206000 | 205500 | 340 |
| 511 | 20240405 | 102600 | 4684597500 | 205500 | 205500 | 206000 | 205500 | 66 |
| 512 | 20240405 | 102500 | 4671006500 | 206000 | 206000 | 206500 | 205500 | 567 |
| 513 | 20240405 | 102400 | 4554200000 | 206500 | 206500 | 207000 | 206500 | 139 |
| 514 | 20240405 | 102300 | 4525469500 | 207000 | 206500 | 207000 | 206500 | 72 |
| 515 | 20240405 | 102200 | 4510569500 | 207500 | 207000 | 207500 | 206500 | 132 |
| 516 | 20240405 | 102100 | 4483217500 | 207000 | 207000 | 207000 | 206000 | 318 |
| 517 | 20240405 | 102000 | 4417610000 | 207000 | 206500 | 207500 | 206500 | 121 |
| 518 | 20240405 | 101900 | 4392561500 | 207000 | 207000 | 207500 | 206500 | 101 |
| 519 | 20240405 | 101800 | 4371637000 | 207000 | 207000 | 207000 | 206500 | 67 |
| 520 | 20240405 | 101700 | 4357769000 | 207000 | 206500 | 207000 | 206000 | 164 |
| 521 | 20240405 | 101600 | 4323869000 | 206500 | 206000 | 206500 | 205500 | 194 |
| 522 | 20240405 | 101500 | 4283879500 | 205500 | 206000 | 206500 | 205500 | 348 |
| 523 | 20240405 | 101400 | 4212190000 | 206500 | 206500 | 207000 | 206500 | 109 |
| 524 | 20240405 | 101300 | 4189644000 | 206500 | 206500 | 207000 | 206500 | 129 |
| 525 | 20240405 | 101200 | 4162995000 | 207000 | 206500 | 207000 | 206000 | 378 |
| 526 | 20240405 | 101100 | 4085004000 | 207000 | 206500 | 207000 | 206000 | 352 |
| 527 | 20240405 | 101000 | 4012194000 | 206500 | 206500 | 207000 | 206500 | 77 |
| 528 | 20240405 | 100900 | 3996259000 | 207000 | 206500 | 207000 | 206500 | 117 |
| 529 | 20240405 | 100800 | 3972051000 | 207000 | 206500 | 207000 | 206500 | 97 |
| 530 | 20240405 | 100700 | 3951974000 | 207000 | 206500 | 207000 | 206500 | 143 |
| 531 | 20240405 | 100600 | 3922407000 | 206500 | 207000 | 207000 | 206000 | 327 |
| 532 | 20240405 | 100500 | 3854859000 | 207000 | 207500 | 207500 | 206500 | 260 |
| 533 | 20240405 | 100400 | 3801017000 | 207000 | 207500 | 207500 | 207000 | 72 |
| 534 | 20240405 | 100300 | 3786079000 | 207000 | 207000 | 207500 | 207000 | 86 |
| 535 | 20240405 | 100200 | 3768240000 | 207500 | 207500 | 207500 | 207000 | 16 |
| 536 | 20240405 | 100100 | 3764921000 | 207500 | 207500 | 207500 | 207000 | 60 |
| 537 | 20240405 | 100000 | 3752483500 | 207000 | 207500 | 207500 | 206000 | 358 |
| 538 | 20240405 | 095900 | 3678516000 | 207500 | 208000 | 208000 | 207000 | 64 |
| 539 | 20240405 | 095800 | 3665231500 | 207500 | 207500 | 208000 | 207000 | 46 |
| 540 | 20240405 | 095700 | 3655685500 | 207000 | 207500 | 207500 | 206500 | 335 |
| 541 | 20240405 | 095600 | 3586356000 | 207500 | 208000 | 208000 | 207500 | 198 |
| 542 | 20240405 | 095500 | 3545231500 | 208000 | 208000 | 208000 | 207500 | 53 |
| 543 | 20240405 | 095400 | 3534213000 | 207500 | 207500 | 208000 | 207500 | 56 |
| 544 | 20240405 | 095300 | 3522575000 | 207500 | 208500 | 208500 | 207500 | 313 |
| 545 | 20240405 | 095200 | 3457586500 | 208000 | 208000 | 208500 | 208000 | 189 |
| 546 | 20240405 | 095100 | 3418268500 | 208000 | 208500 | 209000 | 208000 | 485 |
| 547 | 20240405 | 095000 | 3317295500 | 208500 | 209000 | 209000 | 208500 | 145 |
| 548 | 20240405 | 094900 | 3287045000 | 208500 | 209000 | 209000 | 208500 | 96 |
| 549 | 20240405 | 094800 | 3267015000 | 209000 | 209000 | 209500 | 208500 | 144 |
| 550 | 20240405 | 094700 | 3236914000 | 209500 | 208000 | 209500 | 208000 | 786 |
| 551 | 20240405 | 094600 | 3072774500 | 208000 | 207500 | 208500 | 207500 | 201 |
| 552 | 20240405 | 094500 | 3030966500 | 207500 | 208000 | 208000 | 207000 | 351 |
| 553 | 20240405 | 094400 | 2958119500 | 208500 | 208000 | 208500 | 207500 | 499 |
| 554 | 20240405 | 094300 | 2854350500 | 207500 | 208000 | 208000 | 207000 | 337 |
| 555 | 20240405 | 094200 | 2784470000 | 208000 | 208000 | 208000 | 207000 | 277 |
| 556 | 20240405 | 094100 | 2726998500 | 208000 | 207500 | 208500 | 207500 | 246 |
| 557 | 20240405 | 094000 | 2675833500 | 208000 | 207500 | 208000 | 207000 | 211 |
| 558 | 20240405 | 093900 | 2632042500 | 207500 | 207500 | 207500 | 207000 | 22 |
| 559 | 20240405 | 093800 | 2627478500 | 207000 | 207000 | 207000 | 206500 | 101 |
| 560 | 20240405 | 093700 | 2606573500 | 207000 | 207000 | 207000 | 206500 | 11 |
| 561 | 20240405 | 093600 | 2604298000 | 207000 | 208000 | 208000 | 206000 | 392 |
| 562 | 20240405 | 093500 | 2523200000 | 207500 | 207000 | 207500 | 206500 | 475 |
| 563 | 20240405 | 093400 | 2424743500 | 207000 | 207000 | 207000 | 207000 | 97 |
| 564 | 20240405 | 093300 | 2404664500 | 207000 | 206500 | 207000 | 206500 | 21 |
| 565 | 20240405 | 093200 | 2400324000 | 207000 | 206500 | 207000 | 206000 | 600 |
| 566 | 20240405 | 093100 | 2276390000 | 206500 | 207000 | 207000 | 206500 | 21 |
| 567 | 20240405 | 093000 | 2272043500 | 207000 | 207000 | 207500 | 206000 | 305 |
| 568 | 20240405 | 092900 | 2208943000 | 207000 | 207500 | 208000 | 207000 | 195 |
| 569 | 20240405 | 092800 | 2168465500 | 208000 | 208500 | 208500 | 207500 | 87 |
| 570 | 20240405 | 092700 | 2150352000 | 208000 | 208000 | 209000 | 207500 | 778 |
| 571 | 20240405 | 092600 | 1988351500 | 208000 | 207500 | 208000 | 207500 | 140 |
| 572 | 20240405 | 092500 | 1959285500 | 207000 | 207000 | 207500 | 206500 | 103 |
| 573 | 20240405 | 092400 | 1937955500 | 206500 | 207000 | 207500 | 206500 | 104 |
| 574 | 20240405 | 092300 | 1916433000 | 206500 | 206500 | 207000 | 206500 | 156 |
| 575 | 20240405 | 092200 | 1884200500 | 206500 | 206500 | 206500 | 206000 | 59 |
| 576 | 20240405 | 092100 | 1872027000 | 206500 | 206000 | 206500 | 205500 | 434 |
| 577 | 20240405 | 092000 | 1782683500 | 205500 | 205500 | 205500 | 205000 | 108 |
| 578 | 20240405 | 091900 | 1760491500 | 205000 | 205000 | 205500 | 205000 | 39 |
| 579 | 20240405 | 091800 | 1752479000 | 204500 | 204500 | 205500 | 204000 | 212 |
| 580 | 20240405 | 091700 | 1709045000 | 204500 | 204500 | 205500 | 204500 | 361 |
| 581 | 20240405 | 091600 | 1635088000 | 205000 | 204500 | 205000 | 204000 | 356 |
| 582 | 20240405 | 091500 | 1562240000 | 204500 | 204000 | 204500 | 204000 | 15 |
| 583 | 20240405 | 091400 | 1559176000 | 204500 | 204500 | 205000 | 204000 | 316 |
| 584 | 20240405 | 091300 | 1494611500 | 204000 | 203500 | 204500 | 203000 | 333 |
| 585 | 20240405 | 091200 | 1426731000 | 203500 | 202500 | 204000 | 202500 | 661 |
| 586 | 20240405 | 091100 | 1292409000 | 203000 | 203000 | 203500 | 202500 | 481 |
| 587 | 20240405 | 091000 | 1194758500 | 203500 | 203000 | 203500 | 203000 | 184 |
| 588 | 20240405 | 090900 | 1157384500 | 203000 | 203000 | 203500 | 203000 | 112 |
| 589 | 20240405 | 090800 | 1134636500 | 203000 | 203000 | 203500 | 203000 | 222 |
| 590 | 20240405 | 090700 | 1089567500 | 203500 | 203500 | 204000 | 203000 | 110 |
| 591 | 20240405 | 090600 | 1067192500 | 203500 | 204000 | 204000 | 203000 | 346 |
| 592 | 20240405 | 090500 | 996728500 | 204000 | 204000 | 204000 | 203000 | 388 |
| 593 | 20240405 | 090400 | 917689500 | 203500 | 204500 | 205500 | 203500 | 525 |
| 594 | 20240405 | 090300 | 810379000 | 204500 | 204000 | 204500 | 204000 | 304 |
| 595 | 20240405 | 090200 | 748265500 | 204000 | 203000 | 205000 | 203000 | 512 |
| 596 | 20240405 | 090100 | 643914000 | 203000 | 203000 | 204500 | 203000 | 619 |
| 597 | 20240405 | 090000 | 518061500 | 203500 | 203500 | 205000 | 203000 | 2537 |