34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 183900 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 12069 |
| 3 | 20240402 | 183800 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 4 | 20240402 | 183700 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 5 | 20240402 | 183600 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 6 | 20240402 | 183500 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 7 | 20240402 | 183400 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 8 | 20240402 | 183300 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 9 | 20240402 | 183200 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 10 | 20240402 | 183100 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 11 | 20240402 | 183000 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 12 | 20240402 | 182900 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 13 | 20240402 | 182800 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 14 | 20240402 | 182700 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 15 | 20240402 | 182600 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 16 | 20240402 | 182500 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 17 | 20240402 | 182400 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 18 | 20240402 | 182300 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 19 | 20240402 | 182200 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 20 | 20240402 | 182100 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 21 | 20240402 | 182000 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 22 | 20240402 | 181900 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 23 | 20240402 | 181800 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 24 | 20240402 | 181700 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 25 | 20240402 | 181600 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 26 | 20240402 | 181500 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 27 | 20240402 | 181400 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 28 | 20240402 | 181300 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 29 | 20240402 | 181200 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 30 | 20240402 | 181100 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 31 | 20240402 | 181000 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 32 | 20240402 | 180900 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 12069 |
| 33 | 20240402 | 180800 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 34 | 20240402 | 180700 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 35 | 20240402 | 180600 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 36 | 20240402 | 180500 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 37 | 20240402 | 180400 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 38 | 20240402 | 180300 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 39 | 20240402 | 180200 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 40 | 20240402 | 180100 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 41 | 20240402 | 180000 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 42 | 20240402 | 175900 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 43 | 20240402 | 175800 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 44 | 20240402 | 175700 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 45 | 20240402 | 175600 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 46 | 20240402 | 175500 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 47 | 20240402 | 175400 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 48 | 20240402 | 175300 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 49 | 20240402 | 175200 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 50 | 20240402 | 175100 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 51 | 20240402 | 175000 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 52 | 20240402 | 174900 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 53 | 20240402 | 174800 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 54 | 20240402 | 174700 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 55 | 20240402 | 174600 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 56 | 20240402 | 174500 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 57 | 20240402 | 174400 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 58 | 20240402 | 174300 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 59 | 20240402 | 174200 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 60 | 20240402 | 174100 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 61 | 20240402 | 174000 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 62 | 20240402 | 173900 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 12069 |
| 63 | 20240402 | 173800 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 64 | 20240402 | 173700 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 65 | 20240402 | 173600 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 66 | 20240402 | 173500 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 67 | 20240402 | 173400 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 68 | 20240402 | 173300 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 69 | 20240402 | 173200 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 70 | 20240402 | 173100 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 71 | 20240402 | 173000 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 72 | 20240402 | 172900 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 73 | 20240402 | 172800 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 74 | 20240402 | 172700 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 75 | 20240402 | 172600 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 76 | 20240402 | 172500 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 77 | 20240402 | 172400 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 78 | 20240402 | 172300 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 79 | 20240402 | 172200 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 80 | 20240402 | 172100 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 81 | 20240402 | 172000 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 82 | 20240402 | 171900 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 83 | 20240402 | 171800 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 84 | 20240402 | 171700 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 85 | 20240402 | 171600 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 86 | 20240402 | 171500 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 87 | 20240402 | 171400 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 88 | 20240402 | 171300 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 89 | 20240402 | 171200 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 90 | 20240402 | 171100 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 91 | 20240402 | 171000 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 92 | 20240402 | 170900 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 12069 |
| 93 | 20240402 | 170800 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 94 | 20240402 | 170700 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 95 | 20240402 | 170600 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 96 | 20240402 | 170500 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 97 | 20240402 | 170400 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 98 | 20240402 | 170300 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 99 | 20240402 | 170200 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 100 | 20240402 | 170100 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 101 | 20240402 | 170000 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 102 | 20240402 | 165900 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 103 | 20240402 | 165800 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 104 | 20240402 | 165700 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 105 | 20240402 | 165600 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 106 | 20240402 | 165500 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 107 | 20240402 | 165400 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 108 | 20240402 | 165300 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 109 | 20240402 | 165200 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 110 | 20240402 | 165100 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 111 | 20240402 | 165000 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 112 | 20240402 | 164900 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 113 | 20240402 | 164800 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 114 | 20240402 | 164700 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 115 | 20240402 | 164600 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 116 | 20240402 | 164500 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 117 | 20240402 | 164400 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 118 | 20240402 | 164300 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 119 | 20240402 | 164200 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 120 | 20240402 | 164100 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 121 | 20240402 | 164000 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 122 | 20240402 | 163900 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 12069 |
| 123 | 20240402 | 163800 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 124 | 20240402 | 163700 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 125 | 20240402 | 163600 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 126 | 20240402 | 163500 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 127 | 20240402 | 163400 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 128 | 20240402 | 163300 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 129 | 20240402 | 163200 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 130 | 20240402 | 163100 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 131 | 20240402 | 163000 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 132 | 20240402 | 162900 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 133 | 20240402 | 162800 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 134 | 20240402 | 162700 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 135 | 20240402 | 162600 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 136 | 20240402 | 162500 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 137 | 20240402 | 162400 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 138 | 20240402 | 162300 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 139 | 20240402 | 162200 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 140 | 20240402 | 162100 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 141 | 20240402 | 162000 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 142 | 20240402 | 161900 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 143 | 20240402 | 161800 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 144 | 20240402 | 161700 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 145 | 20240402 | 161600 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 146 | 20240402 | 161500 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 147 | 20240402 | 161400 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 148 | 20240402 | 161300 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 149 | 20240402 | 161200 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 150 | 20240402 | 161100 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 151 | 20240402 | 161000 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 152 | 20240402 | 160900 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 12069 |
| 153 | 20240402 | 160800 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 154 | 20240402 | 160700 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 155 | 20240402 | 160600 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 156 | 20240402 | 160500 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 157 | 20240402 | 160400 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 158 | 20240402 | 160300 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 159 | 20240402 | 160200 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 160 | 20240402 | 160100 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 161 | 20240402 | 160000 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 162 | 20240402 | 155900 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 163 | 20240402 | 155800 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 164 | 20240402 | 155700 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 165 | 20240402 | 155600 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 166 | 20240402 | 155500 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 167 | 20240402 | 155400 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 168 | 20240402 | 155300 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 169 | 20240402 | 155200 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 170 | 20240402 | 155100 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 171 | 20240402 | 155000 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 172 | 20240402 | 154900 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 173 | 20240402 | 154800 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 174 | 20240402 | 154700 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 175 | 20240402 | 154600 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 176 | 20240402 | 154500 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 177 | 20240402 | 154400 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 178 | 20240402 | 154300 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 179 | 20240402 | 154200 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 180 | 20240402 | 154100 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 181 | 20240402 | 154000 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 182 | 20240402 | 153900 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 12069 |
| 183 | 20240402 | 153800 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 184 | 20240402 | 153700 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 185 | 20240402 | 153600 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 186 | 20240402 | 153500 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 187 | 20240402 | 153400 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 188 | 20240402 | 153300 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 189 | 20240402 | 153200 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 190 | 20240402 | 153100 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 191 | 20240402 | 153000 | 93378674000 | 287000 | 287000 | 287000 | 287000 | 12069 |
| 192 | 20240402 | 152900 | 89914871000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 193 | 20240402 | 152800 | 89914871000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 194 | 20240402 | 152700 | 89914871000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 195 | 20240402 | 152600 | 89914871000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 196 | 20240402 | 152500 | 89914871000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 197 | 20240402 | 152400 | 89914871000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 198 | 20240402 | 152300 | 89914871000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 199 | 20240402 | 152200 | 89914871000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 200 | 20240402 | 152100 | 89914871000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 201 | 20240402 | 152000 | 89914871000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 202 | 20240402 | 151900 | 89914871000 | 287000 | 287000 | 287500 | 286500 | 944 |
| 203 | 20240402 | 151800 | 89643950000 | 287000 | 287000 | 287000 | 286500 | 1926 |
| 204 | 20240402 | 151700 | 89091313000 | 286500 | 286500 | 287000 | 286500 | 1573 |
| 205 | 20240402 | 151600 | 88640339000 | 286500 | 287000 | 287000 | 286500 | 984 |
| 206 | 20240402 | 151500 | 88358383500 | 286500 | 286500 | 287000 | 286500 | 1483 |
| 207 | 20240402 | 151400 | 87933283000 | 287000 | 286500 | 287000 | 286500 | 697 |
| 208 | 20240402 | 151300 | 87733548000 | 286500 | 286500 | 287000 | 286500 | 1747 |
| 209 | 20240402 | 151200 | 87232987000 | 286500 | 286500 | 287000 | 286500 | 851 |
| 210 | 20240402 | 151100 | 86989041500 | 287000 | 287000 | 287000 | 286500 | 1652 |
| 211 | 20240402 | 151000 | 86515065000 | 287000 | 287000 | 287500 | 287000 | 977 |
| 212 | 20240402 | 150900 | 86234595500 | 287000 | 287000 | 287500 | 287000 | 624 |
| 213 | 20240402 | 150800 | 86055384500 | 287000 | 287000 | 287500 | 287000 | 476 |
| 214 | 20240402 | 150700 | 85918763500 | 287500 | 287500 | 287500 | 287000 | 1124 |
| 215 | 20240402 | 150600 | 85596078500 | 287500 | 287500 | 287500 | 287000 | 447 |
| 216 | 20240402 | 150500 | 85467732500 | 287000 | 287000 | 287500 | 287000 | 448 |
| 217 | 20240402 | 150400 | 85339130000 | 287000 | 287000 | 287500 | 287000 | 720 |
| 218 | 20240402 | 150300 | 85132385000 | 287000 | 287500 | 287500 | 287000 | 475 |
| 219 | 20240402 | 150200 | 84995983500 | 287500 | 287000 | 287500 | 287000 | 465 |
| 220 | 20240402 | 150100 | 84862467000 | 287000 | 287000 | 287500 | 287000 | 526 |
| 221 | 20240402 | 150000 | 84711414000 | 287000 | 286500 | 287500 | 286500 | 2872 |
| 222 | 20240402 | 145900 | 83887196500 | 286500 | 286500 | 287000 | 286500 | 572 |
| 223 | 20240402 | 145800 | 83723244500 | 287000 | 286500 | 287000 | 286500 | 817 |
| 224 | 20240402 | 145700 | 83489054000 | 286500 | 286500 | 287000 | 286500 | 419 |
| 225 | 20240402 | 145600 | 83368973000 | 287000 | 286500 | 287000 | 286500 | 536 |
| 226 | 20240402 | 145500 | 83215286500 | 286500 | 286500 | 287000 | 286500 | 531 |
| 227 | 20240402 | 145400 | 83063065500 | 287000 | 286500 | 287000 | 286500 | 724 |
| 228 | 20240402 | 145300 | 82855591000 | 286500 | 286500 | 287000 | 286500 | 485 |
| 229 | 20240402 | 145200 | 82716584500 | 286500 | 286500 | 287000 | 286500 | 500 |
| 230 | 20240402 | 145100 | 82573263500 | 286500 | 287000 | 287500 | 286500 | 511 |
| 231 | 20240402 | 145000 | 82426668000 | 287000 | 286500 | 287000 | 286500 | 523 |
| 232 | 20240402 | 144900 | 82276701000 | 286500 | 286500 | 287500 | 286500 | 1455 |
| 233 | 20240402 | 144800 | 81859283000 | 286500 | 287500 | 287500 | 286500 | 4711 |
| 234 | 20240402 | 144700 | 80506569000 | 287000 | 287000 | 287500 | 287000 | 405 |
| 235 | 20240402 | 144600 | 80390236000 | 287000 | 287500 | 288000 | 287000 | 180 |
| 236 | 20240402 | 144500 | 80338528500 | 287500 | 287500 | 288000 | 287500 | 355 |
| 237 | 20240402 | 144400 | 80236461000 | 287500 | 287500 | 288000 | 287000 | 461 |
| 238 | 20240402 | 144300 | 80103953500 | 287500 | 287500 | 288000 | 287500 | 850 |
| 239 | 20240402 | 144200 | 79859571500 | 287500 | 287500 | 288000 | 287500 | 556 |
| 240 | 20240402 | 144100 | 79699709500 | 287500 | 287500 | 288000 | 287500 | 141 |
| 241 | 20240402 | 144000 | 79659160000 | 287500 | 287500 | 288000 | 287500 | 320 |
| 242 | 20240402 | 143900 | 79567157000 | 287500 | 287000 | 288000 | 287000 | 1093 |
| 243 | 20240402 | 143800 | 79252962000 | 287000 | 287000 | 287500 | 287000 | 436 |
| 244 | 20240402 | 143700 | 79127800500 | 287000 | 287000 | 287500 | 287000 | 195 |
| 245 | 20240402 | 143600 | 79071823500 | 287000 | 287000 | 287500 | 287000 | 212 |
| 246 | 20240402 | 143500 | 79010932500 | 287000 | 287000 | 287500 | 287000 | 273 |
| 247 | 20240402 | 143400 | 78932565500 | 287000 | 287000 | 287500 | 287000 | 221 |
| 248 | 20240402 | 143300 | 78869110500 | 287000 | 287000 | 287500 | 287000 | 322 |
| 249 | 20240402 | 143200 | 78776683000 | 287000 | 287000 | 287500 | 287000 | 349 |
| 250 | 20240402 | 143100 | 78676490000 | 287000 | 287000 | 287500 | 287000 | 176 |
| 251 | 20240402 | 143000 | 78625955500 | 287000 | 287000 | 287500 | 287000 | 410 |
| 252 | 20240402 | 142900 | 78508202000 | 287000 | 287000 | 288000 | 287000 | 248 |
| 253 | 20240402 | 142800 | 78436949500 | 287500 | 287500 | 288000 | 287000 | 436 |
| 254 | 20240402 | 142700 | 78311643000 | 287500 | 287000 | 288000 | 287000 | 694 |
| 255 | 20240402 | 142600 | 78112160500 | 287500 | 287000 | 287500 | 287000 | 533 |
| 256 | 20240402 | 142500 | 77959138500 | 287000 | 287500 | 288000 | 287000 | 390 |
| 257 | 20240402 | 142400 | 77847048000 | 287500 | 287500 | 288000 | 287500 | 350 |
| 258 | 20240402 | 142300 | 77746421500 | 287500 | 287500 | 288000 | 287500 | 444 |
| 259 | 20240402 | 142200 | 77618667500 | 287500 | 287500 | 288000 | 287500 | 484 |
| 260 | 20240402 | 142100 | 77479508000 | 287500 | 287500 | 288000 | 287500 | 543 |
| 261 | 20240402 | 142000 | 77323392500 | 287500 | 287500 | 288000 | 287500 | 256 |
| 262 | 20240402 | 141900 | 77249770500 | 287500 | 288000 | 288000 | 287500 | 141 |
| 263 | 20240402 | 141800 | 77209229500 | 287500 | 287500 | 288000 | 287500 | 142 |
| 264 | 20240402 | 141700 | 77168375500 | 287500 | 287500 | 288000 | 287500 | 146 |
| 265 | 20240402 | 141600 | 77126386500 | 288000 | 287500 | 288000 | 287500 | 174 |
| 266 | 20240402 | 141500 | 77076320000 | 287500 | 287500 | 288000 | 287500 | 150 |
| 267 | 20240402 | 141400 | 77033166500 | 287500 | 287500 | 288500 | 287500 | 678 |
| 268 | 20240402 | 141300 | 76838068500 | 287500 | 288000 | 288000 | 287500 | 180 |
| 269 | 20240402 | 141200 | 76786265500 | 288000 | 288000 | 288500 | 288000 | 232 |
| 270 | 20240402 | 141100 | 76719441500 | 288000 | 288500 | 288500 | 288000 | 225 |
| 271 | 20240402 | 141000 | 76654638500 | 288500 | 288000 | 288500 | 288000 | 204 |
| 272 | 20240402 | 140900 | 76595867500 | 288000 | 288500 | 288500 | 288000 | 179 |
| 273 | 20240402 | 140800 | 76544313000 | 288500 | 287500 | 289000 | 287500 | 1272 |
| 274 | 20240402 | 140700 | 76177578500 | 288000 | 288000 | 288500 | 287500 | 1420 |
| 275 | 20240402 | 140600 | 75768616500 | 288000 | 288000 | 288500 | 288000 | 159 |
| 276 | 20240402 | 140500 | 75722818500 | 288000 | 288000 | 288500 | 288000 | 129 |
| 277 | 20240402 | 140400 | 75685661000 | 288000 | 288000 | 288500 | 288000 | 1137 |
| 278 | 20240402 | 140300 | 75358196000 | 288000 | 288500 | 288500 | 288000 | 103 |
| 279 | 20240402 | 140200 | 75328514500 | 288500 | 288500 | 288500 | 288000 | 152 |
| 280 | 20240402 | 140100 | 75284722000 | 288000 | 288500 | 289000 | 288000 | 375 |
| 281 | 20240402 | 140000 | 75176650500 | 288500 | 288500 | 289000 | 288500 | 1174 |
| 282 | 20240402 | 135900 | 74837935500 | 288500 | 289000 | 289500 | 288500 | 619 |
| 283 | 20240402 | 135800 | 74659027500 | 289000 | 289000 | 289500 | 289000 | 218 |
| 284 | 20240402 | 135700 | 74596023000 | 289000 | 289000 | 289500 | 289000 | 191 |
| 285 | 20240402 | 135600 | 74540816000 | 289000 | 289500 | 289500 | 288500 | 256 |
| 286 | 20240402 | 135500 | 74466830500 | 289000 | 289500 | 289500 | 289000 | 268 |
| 287 | 20240402 | 135400 | 74389350500 | 289000 | 288500 | 289500 | 288500 | 610 |
| 288 | 20240402 | 135300 | 74213090500 | 288500 | 288500 | 289000 | 288500 | 249 |
| 289 | 20240402 | 135200 | 74141204500 | 288500 | 288500 | 289000 | 288500 | 135 |
| 290 | 20240402 | 135100 | 74102243000 | 288500 | 288500 | 289000 | 288500 | 211 |
| 291 | 20240402 | 135000 | 74041319000 | 288500 | 289000 | 289000 | 288500 | 197 |
| 292 | 20240402 | 134900 | 73984423000 | 288500 | 289000 | 289500 | 288500 | 461 |
| 293 | 20240402 | 134800 | 73851158500 | 289000 | 288500 | 289500 | 288500 | 2372 |
| 294 | 20240402 | 134700 | 73165620000 | 288500 | 288000 | 289000 | 288000 | 493 |
| 295 | 20240402 | 134600 | 73023353500 | 288000 | 288500 | 288500 | 288000 | 274 |
| 296 | 20240402 | 134500 | 72944429000 | 288500 | 288000 | 288500 | 288000 | 187 |
| 297 | 20240402 | 134400 | 72890551500 | 288000 | 287500 | 288500 | 287500 | 1526 |
| 298 | 20240402 | 134300 | 72450854500 | 287500 | 288000 | 288000 | 287500 | 168 |
| 299 | 20240402 | 134200 | 72402543000 | 287500 | 288000 | 288000 | 287500 | 147 |
| 300 | 20240402 | 134100 | 72360254500 | 287500 | 287000 | 288000 | 287000 | 388 |
| 301 | 20240402 | 134000 | 72248682500 | 287000 | 287000 | 287500 | 286500 | 2531 |
| 302 | 20240402 | 133900 | 71521825500 | 287000 | 287000 | 287000 | 286500 | 279 |
| 303 | 20240402 | 133800 | 71441842000 | 286500 | 286500 | 287000 | 286500 | 281 |
| 304 | 20240402 | 133700 | 71361293500 | 286500 | 286500 | 287000 | 286500 | 271 |
| 305 | 20240402 | 133600 | 71283605000 | 286500 | 287000 | 287000 | 286500 | 413 |
| 306 | 20240402 | 133500 | 71165201500 | 287000 | 286500 | 287000 | 286500 | 285 |
| 307 | 20240402 | 133400 | 71083455000 | 286500 | 287000 | 287500 | 286500 | 519 |
| 308 | 20240402 | 133300 | 70934583000 | 287500 | 286500 | 287500 | 286500 | 779 |
| 309 | 20240402 | 133200 | 70711036000 | 287000 | 286500 | 287000 | 286500 | 416 |
| 310 | 20240402 | 133100 | 70591730500 | 286500 | 287000 | 287000 | 286500 | 675 |
| 311 | 20240402 | 133000 | 70398100500 | 287000 | 287500 | 287500 | 287000 | 906 |
| 312 | 20240402 | 132900 | 70138069000 | 287000 | 287000 | 287500 | 287000 | 612 |
| 313 | 20240402 | 132800 | 69962316500 | 287000 | 287000 | 287500 | 287000 | 187 |
| 314 | 20240402 | 132700 | 69908641000 | 287000 | 287000 | 287500 | 287000 | 271 |
| 315 | 20240402 | 132600 | 69830840500 | 287000 | 287000 | 287500 | 287000 | 1310 |
| 316 | 20240402 | 132500 | 69454864500 | 287000 | 287000 | 287500 | 287000 | 196 |
| 317 | 20240402 | 132400 | 69398569000 | 287000 | 287000 | 287500 | 287000 | 586 |
| 318 | 20240402 | 132300 | 69230374000 | 287500 | 287000 | 287500 | 287000 | 380 |
| 319 | 20240402 | 132200 | 69121201500 | 287000 | 287500 | 287500 | 287000 | 128 |
| 320 | 20240402 | 132100 | 69084446500 | 287000 | 287500 | 287500 | 287000 | 643 |
| 321 | 20240402 | 132000 | 68899643500 | 287000 | 287000 | 287500 | 287000 | 156 |
| 322 | 20240402 | 131900 | 68854859500 | 287000 | 287500 | 287500 | 287000 | 200 |
| 323 | 20240402 | 131800 | 68797401000 | 287000 | 287000 | 287500 | 287000 | 563 |
| 324 | 20240402 | 131700 | 68635792000 | 287000 | 287000 | 287500 | 287000 | 339 |
| 325 | 20240402 | 131600 | 68538450500 | 287500 | 287500 | 287500 | 287000 | 390 |
| 326 | 20240402 | 131500 | 68426489500 | 287000 | 287500 | 288000 | 287000 | 800 |
| 327 | 20240402 | 131400 | 68196540000 | 287500 | 287500 | 288000 | 287500 | 453 |
| 328 | 20240402 | 131300 | 68066301000 | 287500 | 288000 | 288000 | 287500 | 504 |
| 329 | 20240402 | 131200 | 67921360500 | 288000 | 288000 | 288500 | 287500 | 348 |
| 330 | 20240402 | 131100 | 67821133500 | 288000 | 288500 | 288500 | 288000 | 298 |
| 331 | 20240402 | 131000 | 67735294500 | 288000 | 288000 | 288500 | 288000 | 197 |
| 332 | 20240402 | 130900 | 67678556000 | 288500 | 288000 | 288500 | 288000 | 115 |
| 333 | 20240402 | 130800 | 67645432500 | 288000 | 288000 | 288500 | 288000 | 120 |
| 334 | 20240402 | 130700 | 67610866000 | 288500 | 288000 | 288500 | 288000 | 99 |
| 335 | 20240402 | 130600 | 67582346500 | 288500 | 288000 | 288500 | 288000 | 150 |
| 336 | 20240402 | 130500 | 67539143000 | 288500 | 288000 | 288500 | 288000 | 411 |
| 337 | 20240402 | 130400 | 67420681500 | 288000 | 288500 | 289000 | 288000 | 497 |
| 338 | 20240402 | 130300 | 67277312500 | 288500 | 288500 | 289000 | 288500 | 273 |
| 339 | 20240402 | 130200 | 67198537500 | 288500 | 288500 | 289000 | 288500 | 71 |
| 340 | 20240402 | 130100 | 67178051000 | 288500 | 288000 | 289000 | 287500 | 4592 |
| 341 | 20240402 | 130000 | 65854645500 | 288000 | 288000 | 288000 | 287500 | 91 |
| 342 | 20240402 | 125900 | 65828473500 | 287500 | 288000 | 288000 | 287500 | 657 |
| 343 | 20240402 | 125800 | 65639576500 | 287500 | 287500 | 288000 | 287500 | 335 |
| 344 | 20240402 | 125700 | 65543233000 | 288000 | 287500 | 288000 | 287500 | 231 |
| 345 | 20240402 | 125600 | 65476805500 | 287500 | 287500 | 288000 | 287500 | 269 |
| 346 | 20240402 | 125500 | 65399464000 | 287500 | 288000 | 288000 | 287500 | 150 |
| 347 | 20240402 | 125400 | 65356326500 | 287500 | 288000 | 288000 | 287500 | 253 |
| 348 | 20240402 | 125300 | 65283587000 | 287500 | 287500 | 288000 | 287500 | 78 |
| 349 | 20240402 | 125200 | 65261159000 | 287500 | 287500 | 288000 | 287500 | 231 |
| 350 | 20240402 | 125100 | 65194739000 | 287500 | 287500 | 288000 | 287500 | 282 |
| 351 | 20240402 | 125000 | 65113623500 | 288000 | 288000 | 288000 | 287000 | 1190 |
| 352 | 20240402 | 124900 | 64771478500 | 287500 | 287500 | 288000 | 287500 | 400 |
| 353 | 20240402 | 124800 | 64656427000 | 287500 | 288000 | 288000 | 287500 | 588 |
| 354 | 20240402 | 124700 | 64487158000 | 287500 | 287500 | 288000 | 287500 | 334 |
| 355 | 20240402 | 124600 | 64391116500 | 287500 | 287500 | 288000 | 287500 | 187 |
| 356 | 20240402 | 124500 | 64337286000 | 287500 | 288000 | 288000 | 287000 | 157 |
| 357 | 20240402 | 124400 | 64292137000 | 287500 | 287000 | 287500 | 287000 | 2276 |
| 358 | 20240402 | 124300 | 63637832000 | 287000 | 287000 | 287500 | 287000 | 469 |
| 359 | 20240402 | 124200 | 63503190000 | 287000 | 287000 | 287500 | 287000 | 215 |
| 360 | 20240402 | 124100 | 63441421500 | 287000 | 287000 | 287500 | 287000 | 190 |
| 361 | 20240402 | 124000 | 63386884500 | 287500 | 287000 | 287500 | 287000 | 833 |
| 362 | 20240402 | 123900 | 63147642500 | 287000 | 287000 | 287500 | 287000 | 339 |
| 363 | 20240402 | 123800 | 63050331500 | 287000 | 287000 | 287500 | 287000 | 694 |
| 364 | 20240402 | 123700 | 62851109500 | 287000 | 287000 | 287500 | 287000 | 502 |
| 365 | 20240402 | 123600 | 62706885500 | 287000 | 287000 | 287500 | 287000 | 475 |
| 366 | 20240402 | 123500 | 62570555000 | 287000 | 287000 | 287500 | 287000 | 269 |
| 367 | 20240402 | 123400 | 62493346000 | 287000 | 287000 | 287500 | 287000 | 144 |
| 368 | 20240402 | 123300 | 62452000500 | 287000 | 287000 | 287500 | 287000 | 170 |
| 369 | 20240402 | 123200 | 62403195500 | 287000 | 287500 | 287500 | 287000 | 394 |
| 370 | 20240402 | 123100 | 62290095500 | 287500 | 287000 | 287500 | 287000 | 245 |
| 371 | 20240402 | 123000 | 62219713000 | 287000 | 287000 | 287500 | 287000 | 358 |
| 372 | 20240402 | 122900 | 62116855500 | 287500 | 287000 | 287500 | 287000 | 529 |
| 373 | 20240402 | 122800 | 61964904000 | 287000 | 287500 | 288000 | 287000 | 898 |
| 374 | 20240402 | 122700 | 61706823000 | 287500 | 287500 | 288000 | 287500 | 182 |
| 375 | 20240402 | 122600 | 61654489500 | 287500 | 287500 | 288000 | 287500 | 125 |
| 376 | 20240402 | 122500 | 61618550000 | 287500 | 287500 | 287500 | 287500 | 298 |
| 377 | 20240402 | 122400 | 61532875000 | 287500 | 287500 | 288000 | 287500 | 359 |
| 378 | 20240402 | 122300 | 61429659500 | 287500 | 287500 | 288000 | 287500 | 180 |
| 379 | 20240402 | 122200 | 61377880500 | 287500 | 287500 | 288000 | 287500 | 278 |
| 380 | 20240402 | 122100 | 61297938000 | 287500 | 287500 | 288000 | 287500 | 259 |
| 381 | 20240402 | 122000 | 61223470000 | 287500 | 287500 | 288000 | 287500 | 214 |
| 382 | 20240402 | 121900 | 61161935000 | 287500 | 287000 | 288000 | 287000 | 1852 |
| 383 | 20240402 | 121800 | 60629660500 | 287500 | 287000 | 287500 | 287000 | 537 |
| 384 | 20240402 | 121700 | 60475379000 | 287000 | 287000 | 287500 | 287000 | 61 |
| 385 | 20240402 | 121600 | 60457867000 | 287500 | 287000 | 287500 | 287000 | 344 |
| 386 | 20240402 | 121500 | 60359114000 | 287500 | 287500 | 287500 | 287000 | 294 |
| 387 | 20240402 | 121400 | 60274610500 | 287500 | 287000 | 287500 | 287000 | 394 |
| 388 | 20240402 | 121300 | 60161412000 | 287000 | 287000 | 287500 | 287000 | 482 |
| 389 | 20240402 | 121200 | 60023043000 | 287500 | 287000 | 287500 | 287000 | 777 |
| 390 | 20240402 | 121100 | 59799797500 | 287000 | 287000 | 287500 | 287000 | 647 |
| 391 | 20240402 | 121000 | 59614074500 | 287000 | 287000 | 287500 | 287000 | 327 |
| 392 | 20240402 | 120900 | 59520217000 | 287000 | 287000 | 287500 | 287000 | 551 |
| 393 | 20240402 | 120800 | 59362030500 | 287000 | 287500 | 287500 | 287000 | 625 |
| 394 | 20240402 | 120700 | 59182641000 | 287500 | 288000 | 288000 | 287000 | 1603 |
| 395 | 20240402 | 120600 | 58721866500 | 287500 | 287500 | 288000 | 287500 | 519 |
| 396 | 20240402 | 120500 | 58572646500 | 287500 | 287500 | 288000 | 287500 | 380 |
| 397 | 20240402 | 120400 | 58463273000 | 287500 | 287500 | 288000 | 287500 | 116 |
| 398 | 20240402 | 120300 | 58429904000 | 288000 | 287500 | 288000 | 287500 | 197 |
| 399 | 20240402 | 120200 | 58373208000 | 287500 | 287500 | 288000 | 287500 | 107 |
| 400 | 20240402 | 120100 | 58342441000 | 287500 | 287500 | 288000 | 287500 | 220 |
| 401 | 20240402 | 120000 | 58279180500 | 287500 | 288000 | 288000 | 287500 | 226 |
| 402 | 20240402 | 115900 | 58214190000 | 287500 | 287500 | 288000 | 287500 | 283 |
| 403 | 20240402 | 115800 | 58132804500 | 287500 | 288000 | 288000 | 287500 | 205 |
| 404 | 20240402 | 115700 | 58073832500 | 288000 | 288000 | 288500 | 288000 | 185 |
| 405 | 20240402 | 115600 | 58020537000 | 288000 | 288000 | 288500 | 288000 | 290 |
| 406 | 20240402 | 115500 | 57937010500 | 288000 | 288000 | 288500 | 288000 | 494 |
| 407 | 20240402 | 115400 | 57794712000 | 288000 | 288000 | 288000 | 288000 | 194 |
| 408 | 20240402 | 115300 | 57738840000 | 288500 | 288000 | 288500 | 288000 | 213 |
| 409 | 20240402 | 115200 | 57677490500 | 288000 | 287500 | 288500 | 287500 | 332 |
| 410 | 20240402 | 115100 | 57581854000 | 287500 | 287500 | 288000 | 287500 | 439 |
| 411 | 20240402 | 115000 | 57455556500 | 287500 | 288000 | 288000 | 287500 | 134 |
| 412 | 20240402 | 114900 | 57416976000 | 287500 | 288000 | 288500 | 287500 | 412 |
| 413 | 20240402 | 114800 | 57298387000 | 288000 | 288000 | 288500 | 288000 | 279 |
| 414 | 20240402 | 114700 | 57217950500 | 288000 | 287500 | 288500 | 287500 | 477 |
| 415 | 20240402 | 114600 | 57080591500 | 287500 | 287500 | 288000 | 287500 | 123 |
| 416 | 20240402 | 114500 | 57045207500 | 288500 | 288000 | 288500 | 287500 | 452 |
| 417 | 20240402 | 114400 | 56915098500 | 288000 | 288000 | 288500 | 287500 | 218 |
| 418 | 20240402 | 114300 | 56852305500 | 288000 | 288000 | 288500 | 287500 | 328 |
| 419 | 20240402 | 114200 | 56757864500 | 288000 | 287500 | 288500 | 287500 | 505 |
| 420 | 20240402 | 114100 | 56612430500 | 287500 | 288000 | 288000 | 287500 | 734 |
| 421 | 20240402 | 114000 | 56401190500 | 288000 | 287500 | 288000 | 287500 | 317 |
| 422 | 20240402 | 113900 | 56310046500 | 287500 | 287500 | 287500 | 287500 | 764 |
| 423 | 20240402 | 113800 | 56090396500 | 287500 | 287500 | 288000 | 287500 | 297 |
| 424 | 20240402 | 113700 | 56004952000 | 288000 | 288000 | 288000 | 287500 | 303 |
| 425 | 20240402 | 113600 | 55917716500 | 288000 | 287500 | 288000 | 287500 | 841 |
| 426 | 20240402 | 113500 | 55675858000 | 287500 | 287500 | 288500 | 287500 | 2353 |
| 427 | 20240402 | 113400 | 54998242000 | 287500 | 287500 | 288000 | 287500 | 673 |
| 428 | 20240402 | 113300 | 54804721000 | 287500 | 287500 | 288000 | 287500 | 1389 |
| 429 | 20240402 | 113200 | 54405372500 | 287500 | 288000 | 288000 | 287500 | 753 |
| 430 | 20240402 | 113100 | 54188869500 | 288000 | 288000 | 288500 | 287500 | 721 |
| 431 | 20240402 | 113000 | 53981221000 | 288500 | 288500 | 288500 | 287500 | 958 |
| 432 | 20240402 | 112900 | 53704990000 | 289000 | 288000 | 289000 | 287500 | 1039 |
| 433 | 20240402 | 112800 | 53405447000 | 287500 | 288000 | 288500 | 287500 | 655 |
| 434 | 20240402 | 112700 | 53216802000 | 288000 | 288000 | 288500 | 288000 | 320 |
| 435 | 20240402 | 112600 | 53124548500 | 288000 | 288000 | 288500 | 288000 | 271 |
| 436 | 20240402 | 112500 | 53046497500 | 288000 | 288000 | 288500 | 288000 | 212 |
| 437 | 20240402 | 112400 | 52985424500 | 288000 | 288500 | 288500 | 288000 | 318 |
| 438 | 20240402 | 112300 | 52893824500 | 288000 | 288500 | 288500 | 288000 | 71 |
| 439 | 20240402 | 112200 | 52873359500 | 288500 | 288000 | 288500 | 288000 | 216 |
| 440 | 20240402 | 112100 | 52811103500 | 288500 | 288000 | 288500 | 288000 | 466 |
| 441 | 20240402 | 112000 | 52676871000 | 288000 | 287500 | 288500 | 287500 | 716 |
| 442 | 20240402 | 111900 | 52470713500 | 287500 | 287500 | 288000 | 287000 | 435 |
| 443 | 20240402 | 111800 | 52345638000 | 287500 | 288000 | 288000 | 287000 | 429 |
| 444 | 20240402 | 111700 | 52222291000 | 287500 | 287000 | 288500 | 287000 | 2884 |
| 445 | 20240402 | 111600 | 51392257000 | 287000 | 287000 | 287500 | 287000 | 1173 |
| 446 | 20240402 | 111500 | 51055566500 | 287000 | 287500 | 288000 | 286500 | 8557 |
| 447 | 20240402 | 111400 | 48598823500 | 287500 | 288000 | 288000 | 287500 | 2339 |
| 448 | 20240402 | 111300 | 47925550500 | 288000 | 288000 | 288500 | 288000 | 2138 |
| 449 | 20240402 | 111200 | 47309791000 | 288000 | 288000 | 288500 | 288000 | 674 |
| 450 | 20240402 | 111100 | 47115660500 | 288000 | 288000 | 288500 | 288000 | 1519 |
| 451 | 20240402 | 111000 | 46678163000 | 288500 | 289000 | 289000 | 288000 | 789 |
| 452 | 20240402 | 110900 | 46450593500 | 288500 | 288500 | 289000 | 288500 | 502 |
| 453 | 20240402 | 110800 | 46305762500 | 288500 | 288500 | 289000 | 288500 | 624 |
| 454 | 20240402 | 110700 | 46125727000 | 288500 | 288500 | 289000 | 288500 | 756 |
| 455 | 20240402 | 110600 | 45907583000 | 288500 | 288500 | 289000 | 288500 | 215 |
| 456 | 20240402 | 110500 | 45845515500 | 288500 | 289000 | 289000 | 288500 | 857 |
| 457 | 20240402 | 110400 | 45598265000 | 288500 | 289000 | 289000 | 288500 | 1926 |
| 458 | 20240402 | 110300 | 45042572000 | 288500 | 289000 | 289500 | 288500 | 1097 |
| 459 | 20240402 | 110200 | 44725626000 | 289000 | 289000 | 289500 | 289000 | 1046 |
| 460 | 20240402 | 110100 | 44423321500 | 289000 | 289500 | 289500 | 289000 | 1069 |
| 461 | 20240402 | 110000 | 44114328500 | 289500 | 289500 | 289500 | 289000 | 473 |
| 462 | 20240402 | 105900 | 43977545500 | 289000 | 289000 | 289500 | 289000 | 941 |
| 463 | 20240402 | 105800 | 43705575500 | 289500 | 289500 | 289500 | 289000 | 703 |
| 464 | 20240402 | 105700 | 43502371500 | 289500 | 289000 | 289500 | 289000 | 782 |
| 465 | 20240402 | 105600 | 43276269500 | 289000 | 289000 | 290000 | 289000 | 2538 |
| 466 | 20240402 | 105500 | 42542257500 | 289500 | 289500 | 290000 | 289000 | 1483 |
| 467 | 20240402 | 105400 | 42112924500 | 289500 | 289500 | 290000 | 289500 | 141 |
| 468 | 20240402 | 105300 | 42072099500 | 289500 | 289500 | 290000 | 289000 | 636 |
| 469 | 20240402 | 105200 | 41888039000 | 289000 | 289000 | 289500 | 289000 | 350 |
| 470 | 20240402 | 105100 | 41786769500 | 289000 | 289500 | 290000 | 289000 | 354 |
| 471 | 20240402 | 105000 | 41684295500 | 289500 | 290000 | 290000 | 289500 | 1082 |
| 472 | 20240402 | 104900 | 41371052000 | 289500 | 290000 | 290000 | 289500 | 166 |
| 473 | 20240402 | 104800 | 41322973500 | 289500 | 289500 | 290000 | 289500 | 209 |
| 474 | 20240402 | 104700 | 41262449000 | 289500 | 289500 | 290000 | 289500 | 665 |
| 475 | 20240402 | 104600 | 41069900000 | 289500 | 289500 | 290000 | 289500 | 645 |
| 476 | 20240402 | 104500 | 40883165500 | 289500 | 289000 | 290000 | 289000 | 660 |
| 477 | 20240402 | 104400 | 40692043500 | 289000 | 289500 | 290000 | 289000 | 514 |
| 478 | 20240402 | 104300 | 40543248000 | 289500 | 289500 | 290000 | 289500 | 655 |
| 479 | 20240402 | 104200 | 40353609000 | 290000 | 289500 | 290000 | 289000 | 409 |
| 480 | 20240402 | 104100 | 40235211500 | 289000 | 289500 | 289500 | 289000 | 459 |
| 481 | 20240402 | 104000 | 40102438500 | 289500 | 289500 | 289500 | 289000 | 812 |
| 482 | 20240402 | 103900 | 39867634500 | 289500 | 289000 | 290000 | 289000 | 1105 |
| 483 | 20240402 | 103800 | 39547736000 | 289000 | 289000 | 289500 | 289000 | 850 |
| 484 | 20240402 | 103700 | 39301865500 | 289500 | 289000 | 289500 | 289000 | 509 |
| 485 | 20240402 | 103600 | 39154696500 | 289000 | 289000 | 289500 | 289000 | 821 |
| 486 | 20240402 | 103500 | 38917161000 | 289000 | 289500 | 289500 | 289000 | 1084 |
| 487 | 20240402 | 103400 | 38603738500 | 289500 | 289500 | 289500 | 289000 | 318 |
| 488 | 20240402 | 103300 | 38511746000 | 289500 | 289500 | 290000 | 289000 | 3206 |
| 489 | 20240402 | 103200 | 37583646500 | 290000 | 289500 | 290000 | 289500 | 2135 |
| 490 | 20240402 | 103100 | 36965462500 | 290000 | 290500 | 290500 | 289500 | 7144 |
| 491 | 20240402 | 103000 | 34893654000 | 290000 | 290000 | 290500 | 290000 | 488 |
| 492 | 20240402 | 102900 | 34752091500 | 290500 | 290000 | 290500 | 290000 | 516 |
| 493 | 20240402 | 102800 | 34602402500 | 290000 | 290500 | 290500 | 290000 | 921 |
| 494 | 20240402 | 102700 | 34335276500 | 290500 | 290500 | 290500 | 290000 | 813 |
| 495 | 20240402 | 102600 | 34099382500 | 290500 | 290500 | 291000 | 290000 | 696 |
| 496 | 20240402 | 102500 | 33897243000 | 290500 | 290500 | 291000 | 290000 | 3110 |
| 497 | 20240402 | 102400 | 32993780500 | 290500 | 290500 | 291000 | 290500 | 625 |
| 498 | 20240402 | 102300 | 32812185500 | 290500 | 290500 | 291000 | 290500 | 691 |
| 499 | 20240402 | 102200 | 32611387000 | 291000 | 291000 | 291000 | 290500 | 407 |
| 500 | 20240402 | 102100 | 32493089500 | 290500 | 291000 | 291500 | 290500 | 2567 |
| 501 | 20240402 | 102000 | 31746491500 | 291000 | 291000 | 291500 | 291000 | 936 |
| 502 | 20240402 | 101900 | 31474098500 | 291000 | 291000 | 291500 | 291000 | 851 |
| 503 | 20240402 | 101800 | 31226451000 | 291000 | 291500 | 291500 | 291000 | 720 |
| 504 | 20240402 | 101700 | 31016927000 | 291000 | 291500 | 292000 | 291000 | 529 |
| 505 | 20240402 | 101600 | 30862746500 | 291500 | 291500 | 292000 | 291500 | 464 |
| 506 | 20240402 | 101500 | 30727488500 | 291500 | 291500 | 292000 | 291500 | 912 |
| 507 | 20240402 | 101400 | 30461638000 | 291500 | 292000 | 292000 | 291500 | 273 |
| 508 | 20240402 | 101300 | 30382042500 | 291500 | 291500 | 292000 | 291500 | 117 |
| 509 | 20240402 | 101200 | 30347933000 | 291500 | 291500 | 292000 | 291500 | 411 |
| 510 | 20240402 | 101100 | 30228084000 | 291500 | 292000 | 292000 | 291500 | 336 |
| 511 | 20240402 | 101000 | 30130005500 | 292000 | 291500 | 292500 | 291500 | 299 |
| 512 | 20240402 | 100900 | 30042695000 | 292000 | 292000 | 292500 | 291500 | 508 |
| 513 | 20240402 | 100800 | 29894363500 | 292000 | 292000 | 292500 | 292000 | 441 |
| 514 | 20240402 | 100700 | 29765589500 | 292000 | 292000 | 292500 | 292000 | 162 |
| 515 | 20240402 | 100600 | 29718282000 | 292000 | 292000 | 292500 | 292000 | 409 |
| 516 | 20240402 | 100500 | 29598845000 | 292500 | 292500 | 292500 | 292000 | 221 |
| 517 | 20240402 | 100400 | 29534295500 | 292000 | 292000 | 292500 | 292000 | 689 |
| 518 | 20240402 | 100300 | 29333076000 | 292500 | 292500 | 293000 | 292000 | 1020 |
| 519 | 20240402 | 100200 | 29034725500 | 292500 | 293000 | 293000 | 292500 | 700 |
| 520 | 20240402 | 100100 | 28829742500 | 293000 | 293000 | 293500 | 293000 | 460 |
| 521 | 20240402 | 100000 | 28694950000 | 293000 | 293500 | 293500 | 292500 | 529 |
| 522 | 20240402 | 095900 | 28539964500 | 293000 | 293000 | 293500 | 293000 | 256 |
| 523 | 20240402 | 095800 | 28464944000 | 293500 | 293500 | 293500 | 293000 | 291 |
| 524 | 20240402 | 095700 | 28379635000 | 293500 | 293000 | 293500 | 293000 | 381 |
| 525 | 20240402 | 095600 | 28267941500 | 293000 | 293000 | 294000 | 293000 | 535 |
| 526 | 20240402 | 095500 | 28110918000 | 293500 | 293000 | 293500 | 292500 | 551 |
| 527 | 20240402 | 095400 | 27949413000 | 292500 | 293000 | 293000 | 292500 | 192 |
| 528 | 20240402 | 095300 | 27893225000 | 293000 | 292500 | 293000 | 292000 | 2327 |
| 529 | 20240402 | 095200 | 27212484000 | 292500 | 292500 | 293000 | 292000 | 481 |
| 530 | 20240402 | 095100 | 27071829000 | 292500 | 292500 | 293000 | 292500 | 316 |
| 531 | 20240402 | 095000 | 26979398500 | 292500 | 292500 | 293000 | 292000 | 432 |
| 532 | 20240402 | 094900 | 26853042000 | 292000 | 292500 | 292500 | 292000 | 580 |
| 533 | 20240402 | 094800 | 26683665000 | 292000 | 292000 | 292500 | 292000 | 1075 |
| 534 | 20240402 | 094700 | 26369683000 | 292000 | 292500 | 292500 | 292000 | 341 |
| 535 | 20240402 | 094600 | 26270014500 | 292000 | 292000 | 292500 | 292000 | 357 |
| 536 | 20240402 | 094500 | 26165674500 | 292500 | 292500 | 293000 | 292000 | 257 |
| 537 | 20240402 | 094400 | 26090522500 | 292500 | 292000 | 293000 | 292000 | 1312 |
| 538 | 20240402 | 094300 | 25706195000 | 292000 | 292500 | 293000 | 292000 | 1024 |
| 539 | 20240402 | 094200 | 25406698000 | 292500 | 293000 | 293000 | 292500 | 120 |
| 540 | 20240402 | 094100 | 25371560000 | 293000 | 293000 | 293500 | 292500 | 819 |
| 541 | 20240402 | 094000 | 25131615000 | 293000 | 293000 | 293500 | 293000 | 1611 |
| 542 | 20240402 | 093900 | 24659584500 | 293000 | 294000 | 294000 | 293000 | 499 |
| 543 | 20240402 | 093800 | 24513276000 | 293500 | 294000 | 294500 | 293500 | 1701 |
| 544 | 20240402 | 093700 | 24013449000 | 294000 | 294000 | 294500 | 294000 | 403 |
| 545 | 20240402 | 093600 | 23894928000 | 294500 | 294000 | 294500 | 294000 | 1404 |
| 546 | 20240402 | 093500 | 23482061000 | 294500 | 294500 | 295000 | 294000 | 203 |
| 547 | 20240402 | 093400 | 23422296000 | 294500 | 294000 | 295000 | 294000 | 366 |
| 548 | 20240402 | 093300 | 23314530500 | 294500 | 294500 | 295000 | 294000 | 1569 |
| 549 | 20240402 | 093200 | 22852578000 | 295000 | 294500 | 295000 | 294500 | 943 |
| 550 | 20240402 | 093100 | 22574819500 | 294500 | 295000 | 295000 | 294000 | 1688 |
| 551 | 20240402 | 093000 | 22077532000 | 294500 | 295500 | 296000 | 294500 | 2402 |
| 552 | 20240402 | 092900 | 21368190500 | 295500 | 295000 | 295500 | 294500 | 1154 |
| 553 | 20240402 | 092800 | 21027613500 | 294500 | 294500 | 295000 | 294500 | 288 |
| 554 | 20240402 | 092700 | 20942759000 | 294500 | 294500 | 295000 | 294000 | 596 |
| 555 | 20240402 | 092600 | 20767353000 | 294000 | 295000 | 295500 | 294000 | 2511 |
| 556 | 20240402 | 092500 | 20026454000 | 295000 | 293500 | 295000 | 293000 | 1211 |
| 557 | 20240402 | 092400 | 19670325500 | 293000 | 292500 | 293000 | 292500 | 2637 |
| 558 | 20240402 | 092300 | 18897755500 | 293000 | 291500 | 293000 | 291000 | 2468 |
| 559 | 20240402 | 092200 | 18177191000 | 291000 | 290500 | 291500 | 290500 | 2116 |
| 560 | 20240402 | 092100 | 17561640500 | 290500 | 291000 | 291000 | 290500 | 481 |
| 561 | 20240402 | 092000 | 17421739000 | 291000 | 291000 | 291000 | 290500 | 633 |
| 562 | 20240402 | 091900 | 17237798500 | 290500 | 291000 | 291500 | 290500 | 869 |
| 563 | 20240402 | 091800 | 16985083500 | 291000 | 290000 | 291000 | 290000 | 2254 |
| 564 | 20240402 | 091700 | 16330073000 | 290000 | 290000 | 291000 | 290000 | 3813 |
| 565 | 20240402 | 091600 | 15223123000 | 290000 | 291000 | 291000 | 290000 | 4532 |
| 566 | 20240402 | 091500 | 13908339000 | 291000 | 291000 | 291000 | 290000 | 2441 |
| 567 | 20240402 | 091400 | 13198738000 | 291000 | 291000 | 291500 | 290500 | 1660 |
| 568 | 20240402 | 091300 | 12716002500 | 291000 | 291000 | 291500 | 290500 | 3137 |
| 569 | 20240402 | 091200 | 11803249000 | 291000 | 291500 | 291500 | 291000 | 723 |
| 570 | 20240402 | 091100 | 11592671000 | 291500 | 292000 | 292000 | 291000 | 709 |
| 571 | 20240402 | 091000 | 11386026500 | 291500 | 291000 | 292000 | 291000 | 1568 |
| 572 | 20240402 | 090900 | 10929247000 | 291000 | 291500 | 291500 | 291000 | 589 |
| 573 | 20240402 | 090800 | 10757742000 | 292000 | 291500 | 292000 | 290500 | 1941 |
| 574 | 20240402 | 090700 | 10192577500 | 291000 | 291000 | 292000 | 290000 | 4044 |
| 575 | 20240402 | 090600 | 9015912000 | 290500 | 292500 | 292500 | 290000 | 10203 |
| 576 | 20240402 | 090500 | 6050278500 | 292000 | 294000 | 294000 | 292000 | 4239 |
| 577 | 20240402 | 090400 | 4809430500 | 294000 | 294000 | 294500 | 293500 | 1175 |
| 578 | 20240402 | 090300 | 4464236000 | 294000 | 295000 | 295500 | 293500 | 2138 |
| 579 | 20240402 | 090200 | 3834451000 | 295000 | 295000 | 295000 | 294500 | 1057 |
| 580 | 20240402 | 090100 | 3522694500 | 295000 | 293000 | 295500 | 292500 | 2042 |
| 581 | 20240402 | 090000 | 2922509000 | 293000 | 293000 | 294500 | 292000 | 9838 |