35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 185300 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 80191 |
| 3 | 20240402 | 185200 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 4 | 20240402 | 185100 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 5 | 20240402 | 185000 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 6 | 20240402 | 184900 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 7 | 20240402 | 184800 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 8 | 20240402 | 184700 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 9 | 20240402 | 184600 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 10 | 20240402 | 184500 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 11 | 20240402 | 184400 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 12 | 20240402 | 184300 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 13 | 20240402 | 184200 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 14 | 20240402 | 184100 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 15 | 20240402 | 184000 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 16 | 20240402 | 183900 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 17 | 20240402 | 183800 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 18 | 20240402 | 183700 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 19 | 20240402 | 183600 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 20 | 20240402 | 183500 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 21 | 20240402 | 183400 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 22 | 20240402 | 183300 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 23 | 20240402 | 183200 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 24 | 20240402 | 183100 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 25 | 20240402 | 183000 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 26 | 20240402 | 182900 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 27 | 20240402 | 182800 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 28 | 20240402 | 182700 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 29 | 20240402 | 182600 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 30 | 20240402 | 182500 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 31 | 20240402 | 182400 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 32 | 20240402 | 182300 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 80191 |
| 33 | 20240402 | 182200 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 34 | 20240402 | 182100 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 35 | 20240402 | 182000 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 36 | 20240402 | 181900 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 37 | 20240402 | 181800 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 38 | 20240402 | 181700 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 39 | 20240402 | 181600 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 40 | 20240402 | 181500 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 41 | 20240402 | 181400 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 42 | 20240402 | 181300 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 43 | 20240402 | 181200 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 44 | 20240402 | 181100 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 45 | 20240402 | 181000 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 46 | 20240402 | 180900 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 47 | 20240402 | 180800 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 48 | 20240402 | 180700 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 49 | 20240402 | 180600 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 50 | 20240402 | 180500 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 51 | 20240402 | 180400 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 52 | 20240402 | 180300 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 53 | 20240402 | 180200 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 54 | 20240402 | 180100 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 55 | 20240402 | 180000 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 56 | 20240402 | 175900 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 57 | 20240402 | 175800 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 58 | 20240402 | 175700 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 59 | 20240402 | 175600 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 60 | 20240402 | 175500 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 61 | 20240402 | 175400 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 62 | 20240402 | 175300 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 80191 |
| 63 | 20240402 | 175200 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 64 | 20240402 | 175100 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 65 | 20240402 | 175000 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 66 | 20240402 | 174900 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 67 | 20240402 | 174800 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 68 | 20240402 | 174700 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 69 | 20240402 | 174600 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 70 | 20240402 | 174500 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 71 | 20240402 | 174400 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 72 | 20240402 | 174300 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 73 | 20240402 | 174200 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 74 | 20240402 | 174100 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 75 | 20240402 | 174000 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 76 | 20240402 | 173900 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 77 | 20240402 | 173800 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 78 | 20240402 | 173700 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 79 | 20240402 | 173600 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 80 | 20240402 | 173500 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 81 | 20240402 | 173400 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 82 | 20240402 | 173300 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 83 | 20240402 | 173200 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 84 | 20240402 | 173100 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 85 | 20240402 | 173000 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 86 | 20240402 | 172900 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 87 | 20240402 | 172800 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 88 | 20240402 | 172700 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 89 | 20240402 | 172600 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 90 | 20240402 | 172500 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 91 | 20240402 | 172400 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 92 | 20240402 | 172300 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 80191 |
| 93 | 20240402 | 172200 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 94 | 20240402 | 172100 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 95 | 20240402 | 172000 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 96 | 20240402 | 171900 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 97 | 20240402 | 171800 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 98 | 20240402 | 171700 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 99 | 20240402 | 171600 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 100 | 20240402 | 171500 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 101 | 20240402 | 171400 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 102 | 20240402 | 171300 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 103 | 20240402 | 171200 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 104 | 20240402 | 171100 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 105 | 20240402 | 171000 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 106 | 20240402 | 170900 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 107 | 20240402 | 170800 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 108 | 20240402 | 170700 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 109 | 20240402 | 170600 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 110 | 20240402 | 170500 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 111 | 20240402 | 170400 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 112 | 20240402 | 170300 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 113 | 20240402 | 170200 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 114 | 20240402 | 170100 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 115 | 20240402 | 170000 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 116 | 20240402 | 165900 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 117 | 20240402 | 165800 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 118 | 20240402 | 165700 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 119 | 20240402 | 165600 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 120 | 20240402 | 165500 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 121 | 20240402 | 165400 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 122 | 20240402 | 165300 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 80191 |
| 123 | 20240402 | 165200 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 124 | 20240402 | 165100 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 125 | 20240402 | 165000 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 126 | 20240402 | 164900 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 127 | 20240402 | 164800 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 128 | 20240402 | 164700 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 129 | 20240402 | 164600 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 130 | 20240402 | 164500 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 131 | 20240402 | 164400 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 132 | 20240402 | 164300 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 133 | 20240402 | 164200 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 134 | 20240402 | 164100 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 135 | 20240402 | 164000 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 136 | 20240402 | 163900 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 137 | 20240402 | 163800 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 138 | 20240402 | 163700 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 139 | 20240402 | 163600 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 140 | 20240402 | 163500 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 141 | 20240402 | 163400 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 142 | 20240402 | 163300 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 143 | 20240402 | 163200 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 144 | 20240402 | 163100 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 145 | 20240402 | 163000 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 146 | 20240402 | 162900 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 147 | 20240402 | 162800 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 148 | 20240402 | 162700 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 149 | 20240402 | 162600 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 150 | 20240402 | 162500 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 151 | 20240402 | 162400 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 152 | 20240402 | 162300 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 80191 |
| 153 | 20240402 | 162200 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 154 | 20240402 | 162100 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 155 | 20240402 | 162000 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 156 | 20240402 | 161900 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 157 | 20240402 | 161800 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 158 | 20240402 | 161700 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 159 | 20240402 | 161600 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 160 | 20240402 | 161500 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 161 | 20240402 | 161400 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 162 | 20240402 | 161300 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 163 | 20240402 | 161200 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 164 | 20240402 | 161100 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 165 | 20240402 | 161000 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 166 | 20240402 | 160900 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 167 | 20240402 | 160800 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 168 | 20240402 | 160700 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 169 | 20240402 | 160600 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 170 | 20240402 | 160500 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 171 | 20240402 | 160400 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 172 | 20240402 | 160300 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 173 | 20240402 | 160200 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 174 | 20240402 | 160100 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 175 | 20240402 | 160000 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 176 | 20240402 | 155900 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 177 | 20240402 | 155800 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 178 | 20240402 | 155700 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 179 | 20240402 | 155600 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 180 | 20240402 | 155500 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 181 | 20240402 | 155400 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 182 | 20240402 | 155300 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 80191 |
| 183 | 20240402 | 155200 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 184 | 20240402 | 155100 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 185 | 20240402 | 155000 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 186 | 20240402 | 154900 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 187 | 20240402 | 154800 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 188 | 20240402 | 154700 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 189 | 20240402 | 154600 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 190 | 20240402 | 154500 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 191 | 20240402 | 154400 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 192 | 20240402 | 154300 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 193 | 20240402 | 154200 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 194 | 20240402 | 154100 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 195 | 20240402 | 154000 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 196 | 20240402 | 153900 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 197 | 20240402 | 153800 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 198 | 20240402 | 153700 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 199 | 20240402 | 153600 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 200 | 20240402 | 153500 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 201 | 20240402 | 153400 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 202 | 20240402 | 153300 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 203 | 20240402 | 153200 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 204 | 20240402 | 153100 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 205 | 20240402 | 153000 | 704551357500 | 241000 | 241000 | 241000 | 241000 | 80191 |
| 206 | 20240402 | 152900 | 685225326500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 207 | 20240402 | 152800 | 685225326500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 208 | 20240402 | 152700 | 685225326500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 209 | 20240402 | 152600 | 685225326500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 210 | 20240402 | 152500 | 685225326500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 211 | 20240402 | 152400 | 685225326500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 212 | 20240402 | 152300 | 685225326500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 213 | 20240402 | 152200 | 685225326500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 214 | 20240402 | 152100 | 685225326500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 215 | 20240402 | 152000 | 685225326500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 216 | 20240402 | 151900 | 685225326500 | 244500 | 241000 | 245000 | 240500 | 63979 |
| 217 | 20240402 | 151800 | 669672748000 | 241000 | 241000 | 241500 | 240000 | 13640 |
| 218 | 20240402 | 151700 | 666386288500 | 240500 | 239500 | 242000 | 239000 | 44052 |
| 219 | 20240402 | 151600 | 655794100000 | 239000 | 239000 | 239500 | 237500 | 13063 |
| 220 | 20240402 | 151500 | 652679322500 | 239000 | 238000 | 239500 | 237500 | 9910 |
| 221 | 20240402 | 151400 | 650315044000 | 237500 | 238000 | 238500 | 237500 | 6298 |
| 222 | 20240402 | 151300 | 648816506000 | 238000 | 238000 | 239000 | 236500 | 15936 |
| 223 | 20240402 | 151200 | 645032375500 | 238000 | 240000 | 240500 | 237000 | 19028 |
| 224 | 20240402 | 151100 | 640493480000 | 240000 | 241000 | 241500 | 239000 | 23491 |
| 225 | 20240402 | 151000 | 634852405500 | 241000 | 237500 | 241000 | 237000 | 44679 |
| 226 | 20240402 | 150900 | 624142599000 | 237500 | 237500 | 238000 | 236500 | 9808 |
| 227 | 20240402 | 150800 | 621814068500 | 237000 | 237500 | 238500 | 236500 | 15087 |
| 228 | 20240402 | 150700 | 618228003000 | 237500 | 236000 | 238000 | 235000 | 17315 |
| 229 | 20240402 | 150600 | 614130389500 | 236000 | 235000 | 236000 | 234000 | 17419 |
| 230 | 20240402 | 150500 | 610035767500 | 235500 | 236000 | 236000 | 234500 | 8714 |
| 231 | 20240402 | 150400 | 607985853500 | 236000 | 236000 | 236500 | 235500 | 18954 |
| 232 | 20240402 | 150300 | 603514513000 | 236000 | 234500 | 236000 | 234000 | 13685 |
| 233 | 20240402 | 150200 | 600300762000 | 235000 | 233500 | 235000 | 233000 | 19553 |
| 234 | 20240402 | 150100 | 595718424500 | 234000 | 232000 | 234500 | 231500 | 25970 |
| 235 | 20240402 | 150000 | 589672749500 | 232000 | 231000 | 232500 | 230500 | 10213 |
| 236 | 20240402 | 145900 | 587307215000 | 230500 | 231000 | 231500 | 229500 | 10207 |
| 237 | 20240402 | 145800 | 584954835000 | 230000 | 232000 | 232500 | 230000 | 12568 |
| 238 | 20240402 | 145700 | 582047625000 | 232500 | 231500 | 233000 | 230500 | 27246 |
| 239 | 20240402 | 145600 | 575737813000 | 231500 | 229500 | 231500 | 228500 | 14134 |
| 240 | 20240402 | 145500 | 572489856000 | 229500 | 231000 | 231000 | 229000 | 25151 |
| 241 | 20240402 | 145400 | 566694745000 | 231000 | 227000 | 231000 | 227000 | 40512 |
| 242 | 20240402 | 145300 | 557413335500 | 227500 | 226500 | 227500 | 225500 | 23025 |
| 243 | 20240402 | 145200 | 552194661000 | 226000 | 228500 | 228500 | 224500 | 64565 |
| 244 | 20240402 | 145100 | 537562215000 | 228000 | 230000 | 231500 | 228000 | 33583 |
| 245 | 20240402 | 145000 | 529837087500 | 230000 | 230500 | 232500 | 229500 | 29003 |
| 246 | 20240402 | 144900 | 523139793000 | 231000 | 232500 | 233500 | 230000 | 54795 |
| 247 | 20240402 | 144800 | 510450202500 | 232500 | 236500 | 236500 | 232500 | 29436 |
| 248 | 20240402 | 144700 | 503538110000 | 236500 | 236000 | 238000 | 235500 | 24478 |
| 249 | 20240402 | 144600 | 497740546500 | 236000 | 239500 | 240000 | 236000 | 38967 |
| 250 | 20240402 | 144500 | 488470674000 | 239500 | 243000 | 243000 | 239000 | 30023 |
| 251 | 20240402 | 144400 | 481235903000 | 243000 | 242500 | 243500 | 241000 | 22176 |
| 252 | 20240402 | 144300 | 475863398000 | 243000 | 244000 | 244000 | 242000 | 44607 |
| 253 | 20240402 | 144200 | 465036841000 | 243500 | 239000 | 244000 | 238500 | 82088 |
| 254 | 20240402 | 144100 | 445233726500 | 239000 | 238500 | 239000 | 238000 | 9557 |
| 255 | 20240402 | 144000 | 442952822500 | 238500 | 237500 | 239000 | 237000 | 32877 |
| 256 | 20240402 | 143900 | 435114952000 | 237500 | 236500 | 237500 | 236500 | 7730 |
| 257 | 20240402 | 143800 | 433282722000 | 236500 | 236000 | 237000 | 236000 | 6477 |
| 258 | 20240402 | 143700 | 431751212000 | 236500 | 236500 | 237500 | 236000 | 5321 |
| 259 | 20240402 | 143600 | 430492594000 | 237000 | 237500 | 237500 | 236500 | 4800 |
| 260 | 20240402 | 143500 | 429354648500 | 237500 | 236500 | 237500 | 236000 | 8603 |
| 261 | 20240402 | 143400 | 427316516500 | 236000 | 236000 | 236500 | 235500 | 1816 |
| 262 | 20240402 | 143300 | 426887541500 | 236000 | 236500 | 236500 | 235500 | 4611 |
| 263 | 20240402 | 143200 | 425798562500 | 236000 | 237000 | 237500 | 236000 | 6475 |
| 264 | 20240402 | 143100 | 424265926500 | 237500 | 237000 | 237500 | 236500 | 5123 |
| 265 | 20240402 | 143000 | 423051174500 | 237000 | 236500 | 238000 | 236500 | 22692 |
| 266 | 20240402 | 142900 | 417666256000 | 236500 | 235000 | 237000 | 235000 | 10824 |
| 267 | 20240402 | 142800 | 415107426500 | 235000 | 236000 | 236000 | 234500 | 10077 |
| 268 | 20240402 | 142700 | 412737127500 | 236000 | 235500 | 237000 | 235000 | 12159 |
| 269 | 20240402 | 142600 | 409864287000 | 235500 | 236000 | 236000 | 235000 | 2605 |
| 270 | 20240402 | 142500 | 409250540500 | 236000 | 236500 | 236500 | 235500 | 3779 |
| 271 | 20240402 | 142400 | 408358421500 | 236000 | 235500 | 236500 | 235500 | 4288 |
| 272 | 20240402 | 142300 | 407345823000 | 236000 | 234500 | 236500 | 234500 | 8645 |
| 273 | 20240402 | 142200 | 405310443000 | 234500 | 236000 | 236000 | 234500 | 10571 |
| 274 | 20240402 | 142100 | 402826234000 | 235500 | 237500 | 237500 | 235500 | 9997 |
| 275 | 20240402 | 142000 | 400462807500 | 237500 | 236500 | 237500 | 236000 | 5997 |
| 276 | 20240402 | 141900 | 399043759000 | 236000 | 236500 | 237000 | 236000 | 4955 |
| 277 | 20240402 | 141800 | 397872511000 | 236000 | 237500 | 238000 | 236000 | 8191 |
| 278 | 20240402 | 141700 | 395930871500 | 237500 | 235500 | 238000 | 235000 | 19389 |
| 279 | 20240402 | 141600 | 391343023500 | 235000 | 236000 | 237000 | 235000 | 7736 |
| 280 | 20240402 | 141500 | 389516875500 | 236500 | 235500 | 237000 | 235000 | 11172 |
| 281 | 20240402 | 141400 | 386883165500 | 236000 | 234500 | 236000 | 234000 | 12226 |
| 282 | 20240402 | 141300 | 384009861500 | 235000 | 235000 | 237000 | 233500 | 22005 |
| 283 | 20240402 | 141200 | 378830863500 | 235000 | 236500 | 238500 | 235000 | 23524 |
| 284 | 20240402 | 141100 | 373259100500 | 237000 | 238500 | 239500 | 236000 | 44639 |
| 285 | 20240402 | 141000 | 362651770000 | 238000 | 236000 | 239000 | 236000 | 37267 |
| 286 | 20240402 | 140900 | 353790908500 | 236500 | 234500 | 237000 | 234500 | 30976 |
| 287 | 20240402 | 140800 | 346485190500 | 235000 | 234500 | 236000 | 233500 | 43280 |
| 288 | 20240402 | 140700 | 336319918500 | 234000 | 233000 | 234500 | 232500 | 19660 |
| 289 | 20240402 | 140600 | 331729466500 | 233500 | 232500 | 234000 | 232000 | 24179 |
| 290 | 20240402 | 140500 | 326092156500 | 232500 | 233000 | 234000 | 231500 | 36759 |
| 291 | 20240402 | 140400 | 317529199000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 292 | 20240402 | 140300 | 317529199000 | 232500 | 230000 | 232500 | 229500 | 62939 |
| 293 | 20240402 | 140200 | 302987246000 | 229500 | 228000 | 230000 | 228000 | 21376 |
| 294 | 20240402 | 140100 | 298089194500 | 228000 | 228000 | 228000 | 227500 | 2335 |
| 295 | 20240402 | 140000 | 297557352500 | 228000 | 227500 | 228000 | 227000 | 2749 |
| 296 | 20240402 | 135900 | 296931904000 | 227000 | 227000 | 227500 | 226500 | 2288 |
| 297 | 20240402 | 135800 | 296412231000 | 226500 | 228000 | 228500 | 226000 | 9156 |
| 298 | 20240402 | 135700 | 294332254500 | 228500 | 228500 | 228500 | 227500 | 3725 |
| 299 | 20240402 | 135600 | 293483363500 | 228500 | 229000 | 229000 | 227000 | 10692 |
| 300 | 20240402 | 135500 | 291045698000 | 229000 | 229000 | 229500 | 228500 | 8271 |
| 301 | 20240402 | 135400 | 289151798000 | 229000 | 228500 | 229500 | 228500 | 13117 |
| 302 | 20240402 | 135300 | 286149171000 | 229000 | 227500 | 229000 | 227000 | 30554 |
| 303 | 20240402 | 135200 | 279169357500 | 227500 | 227000 | 228000 | 226500 | 10340 |
| 304 | 20240402 | 135100 | 276818785500 | 226500 | 227000 | 227000 | 226500 | 1490 |
| 305 | 20240402 | 135000 | 276480826500 | 227000 | 227500 | 227500 | 226500 | 3896 |
| 306 | 20240402 | 134900 | 275596604000 | 227500 | 226500 | 227500 | 226000 | 6691 |
| 307 | 20240402 | 134800 | 274077350500 | 226500 | 226500 | 227000 | 226000 | 872 |
| 308 | 20240402 | 134700 | 273880065500 | 227000 | 226500 | 227000 | 226000 | 2214 |
| 309 | 20240402 | 134600 | 273378798500 | 226500 | 227000 | 227500 | 226000 | 5591 |
| 310 | 20240402 | 134500 | 272113112500 | 227000 | 227500 | 227500 | 226500 | 10284 |
| 311 | 20240402 | 134400 | 269779941000 | 227500 | 226500 | 227500 | 226500 | 4665 |
| 312 | 20240402 | 134300 | 268720916500 | 226500 | 226500 | 227500 | 226500 | 10107 |
| 313 | 20240402 | 134200 | 266426154500 | 226500 | 226000 | 228000 | 225500 | 35407 |
| 314 | 20240402 | 134100 | 258390309500 | 226000 | 225000 | 226000 | 224500 | 7772 |
| 315 | 20240402 | 134000 | 256638929500 | 225000 | 223500 | 225000 | 223500 | 6477 |
| 316 | 20240402 | 133900 | 255185506500 | 224000 | 224000 | 224000 | 223500 | 2108 |
| 317 | 20240402 | 133800 | 254713494000 | 224000 | 224000 | 224500 | 223000 | 4306 |
| 318 | 20240402 | 133700 | 253750080000 | 224000 | 223500 | 224500 | 223500 | 5231 |
| 319 | 20240402 | 133600 | 252577217000 | 223500 | 223500 | 224500 | 223000 | 6391 |
| 320 | 20240402 | 133500 | 251146685500 | 223500 | 223000 | 224000 | 222500 | 5761 |
| 321 | 20240402 | 133400 | 249860101500 | 223000 | 221500 | 223000 | 221000 | 7110 |
| 322 | 20240402 | 133300 | 248282910000 | 221500 | 222000 | 222500 | 221000 | 5388 |
| 323 | 20240402 | 133200 | 247088926500 | 222000 | 222000 | 222500 | 222000 | 1767 |
| 324 | 20240402 | 133100 | 246696408000 | 222000 | 222000 | 223000 | 221500 | 7144 |
| 325 | 20240402 | 133000 | 245110859000 | 222000 | 222000 | 222500 | 221500 | 7519 |
| 326 | 20240402 | 132900 | 243441721500 | 222000 | 223000 | 223500 | 222000 | 9042 |
| 327 | 20240402 | 132800 | 241429365500 | 223000 | 224000 | 224000 | 223000 | 2466 |
| 328 | 20240402 | 132700 | 240878119500 | 223500 | 223500 | 225000 | 223000 | 7236 |
| 329 | 20240402 | 132600 | 239258518500 | 223500 | 224000 | 224500 | 223500 | 2816 |
| 330 | 20240402 | 132500 | 238627907000 | 224500 | 224500 | 225000 | 224000 | 2198 |
| 331 | 20240402 | 132400 | 238134732500 | 224500 | 224500 | 225000 | 224500 | 980 |
| 332 | 20240402 | 132300 | 237914534500 | 225000 | 224500 | 225000 | 224500 | 1503 |
| 333 | 20240402 | 132200 | 237576657000 | 224500 | 225000 | 225500 | 224000 | 5681 |
| 334 | 20240402 | 132100 | 236302214500 | 225000 | 225500 | 226000 | 224500 | 2971 |
| 335 | 20240402 | 132000 | 235633260000 | 225500 | 225500 | 226000 | 225000 | 1111 |
| 336 | 20240402 | 131900 | 235382879000 | 225500 | 224500 | 226000 | 224500 | 3287 |
| 337 | 20240402 | 131800 | 234642946000 | 224500 | 227500 | 227500 | 224500 | 10058 |
| 338 | 20240402 | 131700 | 232369362500 | 227000 | 226500 | 227500 | 226000 | 13053 |
| 339 | 20240402 | 131600 | 229404275000 | 226500 | 226000 | 227000 | 226000 | 7955 |
| 340 | 20240402 | 131500 | 227602376500 | 226000 | 225500 | 226500 | 225000 | 4327 |
| 341 | 20240402 | 131400 | 226625251500 | 225500 | 225500 | 226500 | 225000 | 3836 |
| 342 | 20240402 | 131300 | 225759094000 | 225500 | 226000 | 226500 | 225000 | 3337 |
| 343 | 20240402 | 131200 | 225005849000 | 226000 | 226000 | 226500 | 225500 | 3353 |
| 344 | 20240402 | 131100 | 224249067000 | 225500 | 226000 | 226500 | 225500 | 2558 |
| 345 | 20240402 | 131000 | 223670359000 | 226500 | 226500 | 227000 | 226000 | 4614 |
| 346 | 20240402 | 130900 | 222625165000 | 227000 | 226500 | 227000 | 225500 | 9723 |
| 347 | 20240402 | 130800 | 220427191000 | 226000 | 227000 | 227000 | 226000 | 7460 |
| 348 | 20240402 | 130700 | 218737019000 | 227000 | 226000 | 227000 | 225500 | 8554 |
| 349 | 20240402 | 130600 | 216799012000 | 226000 | 226000 | 226500 | 225000 | 6763 |
| 350 | 20240402 | 130500 | 215269565500 | 225500 | 226000 | 226000 | 225000 | 6407 |
| 351 | 20240402 | 130400 | 213823180000 | 225500 | 225500 | 226000 | 225000 | 5765 |
| 352 | 20240402 | 130300 | 212522719000 | 225000 | 223500 | 225500 | 223000 | 8407 |
| 353 | 20240402 | 130200 | 210633950000 | 223000 | 223000 | 223500 | 222500 | 4233 |
| 354 | 20240402 | 130100 | 209689487500 | 223000 | 222500 | 224000 | 222500 | 5213 |
| 355 | 20240402 | 130000 | 208525378000 | 223000 | 223500 | 224000 | 222500 | 7221 |
| 356 | 20240402 | 125900 | 206913776500 | 223500 | 225000 | 225000 | 223000 | 7953 |
| 357 | 20240402 | 125800 | 205130937500 | 224500 | 226000 | 226000 | 224500 | 3918 |
| 358 | 20240402 | 125700 | 204248542500 | 226000 | 225500 | 226000 | 225000 | 3493 |
| 359 | 20240402 | 125600 | 203460782500 | 226000 | 225500 | 226000 | 225000 | 4717 |
| 360 | 20240402 | 125500 | 202396884000 | 226000 | 227000 | 227000 | 225500 | 6398 |
| 361 | 20240402 | 125400 | 200947711500 | 227000 | 224500 | 227000 | 224500 | 10704 |
| 362 | 20240402 | 125300 | 198528358000 | 224500 | 225000 | 225500 | 224000 | 6693 |
| 363 | 20240402 | 125200 | 197025390000 | 225000 | 226000 | 226500 | 224500 | 8459 |
| 364 | 20240402 | 125100 | 195120605000 | 226000 | 227000 | 227000 | 225000 | 14884 |
| 365 | 20240402 | 125000 | 191757235500 | 227000 | 227500 | 228000 | 226000 | 12969 |
| 366 | 20240402 | 124900 | 188811429000 | 227500 | 226500 | 227500 | 226000 | 38921 |
| 367 | 20240402 | 124800 | 179982283500 | 226500 | 224500 | 226500 | 224000 | 18380 |
| 368 | 20240402 | 124700 | 175837766500 | 224500 | 223500 | 224500 | 223500 | 5400 |
| 369 | 20240402 | 124600 | 174627766500 | 224000 | 224000 | 224000 | 223000 | 3063 |
| 370 | 20240402 | 124500 | 173942867000 | 224000 | 224000 | 224500 | 223000 | 4370 |
| 371 | 20240402 | 124400 | 172964682500 | 224000 | 225000 | 225500 | 223500 | 12716 |
| 372 | 20240402 | 124300 | 170105615500 | 224500 | 222500 | 226000 | 222500 | 38276 |
| 373 | 20240402 | 124200 | 161506056500 | 222500 | 221500 | 223000 | 221500 | 3993 |
| 374 | 20240402 | 124100 | 160618921000 | 222000 | 222000 | 222000 | 221500 | 2958 |
| 375 | 20240402 | 124000 | 159962925500 | 222000 | 222500 | 223000 | 222000 | 4253 |
| 376 | 20240402 | 123900 | 159016703000 | 222500 | 222000 | 223000 | 222000 | 3388 |
| 377 | 20240402 | 123800 | 158263149500 | 222000 | 222500 | 223000 | 221500 | 6022 |
| 378 | 20240402 | 123700 | 156922383500 | 222500 | 221500 | 223000 | 221500 | 4628 |
| 379 | 20240402 | 123600 | 155893780500 | 222000 | 222500 | 222500 | 221500 | 5919 |
| 380 | 20240402 | 123500 | 154579568500 | 222500 | 222500 | 223000 | 222000 | 4859 |
| 381 | 20240402 | 123400 | 153498799000 | 223000 | 221000 | 223000 | 221000 | 8392 |
| 382 | 20240402 | 123300 | 151634393000 | 221000 | 221000 | 222000 | 221000 | 4995 |
| 383 | 20240402 | 123200 | 150529373500 | 221000 | 222000 | 222000 | 221000 | 3115 |
| 384 | 20240402 | 123100 | 149839608000 | 221500 | 222000 | 222500 | 221000 | 10079 |
| 385 | 20240402 | 123000 | 147606361500 | 222500 | 223500 | 223500 | 222000 | 9800 |
| 386 | 20240402 | 122900 | 145425713500 | 223500 | 224000 | 224500 | 223000 | 10563 |
| 387 | 20240402 | 122800 | 143061272500 | 224500 | 224500 | 224500 | 223000 | 14128 |
| 388 | 20240402 | 122700 | 139901223500 | 224500 | 223500 | 225500 | 223500 | 28548 |
| 389 | 20240402 | 122600 | 133492936500 | 224000 | 221500 | 225500 | 221500 | 52599 |
| 390 | 20240402 | 122500 | 121722803500 | 221500 | 221500 | 222000 | 220500 | 10020 |
| 391 | 20240402 | 122400 | 119501642000 | 221500 | 218500 | 222000 | 218500 | 26944 |
| 392 | 20240402 | 122300 | 113555897000 | 218500 | 219000 | 219500 | 218500 | 2277 |
| 393 | 20240402 | 122200 | 113057376500 | 219000 | 219000 | 219500 | 219000 | 6418 |
| 394 | 20240402 | 122100 | 111649236000 | 219000 | 219000 | 219500 | 218000 | 7298 |
| 395 | 20240402 | 122000 | 110052093000 | 218500 | 218500 | 219000 | 218500 | 2534 |
| 396 | 20240402 | 121900 | 109498219000 | 218500 | 217500 | 219000 | 217500 | 6669 |
| 397 | 20240402 | 121800 | 108044345000 | 217500 | 219000 | 219000 | 217000 | 9622 |
| 398 | 20240402 | 121700 | 105947788000 | 219000 | 218500 | 219500 | 218500 | 4450 |
| 399 | 20240402 | 121600 | 104973295000 | 218500 | 220000 | 220000 | 218500 | 5783 |
| 400 | 20240402 | 121500 | 103705673000 | 220000 | 220500 | 221000 | 219500 | 6392 |
| 401 | 20240402 | 121400 | 102297905500 | 220500 | 218500 | 220500 | 218500 | 7798 |
| 402 | 20240402 | 121300 | 100583785000 | 219000 | 219500 | 220500 | 218500 | 9182 |
| 403 | 20240402 | 121200 | 98565093000 | 219500 | 219000 | 220000 | 218500 | 11228 |
| 404 | 20240402 | 121100 | 96101000000 | 218500 | 219500 | 219500 | 217500 | 7981 |
| 405 | 20240402 | 121000 | 94358367000 | 219000 | 221000 | 221500 | 219000 | 16912 |
| 406 | 20240402 | 120900 | 90633313000 | 221000 | 219000 | 221500 | 218000 | 18029 |
| 407 | 20240402 | 120800 | 86674866500 | 219000 | 221500 | 222500 | 218500 | 27799 |
| 408 | 20240402 | 120700 | 80534978000 | 222000 | 218000 | 222000 | 217000 | 28850 |
| 409 | 20240402 | 120600 | 74204727500 | 218500 | 218500 | 219000 | 217500 | 11998 |
| 410 | 20240402 | 120500 | 71586851000 | 218000 | 217500 | 218500 | 216000 | 29990 |
| 411 | 20240402 | 120400 | 65067824500 | 217500 | 215000 | 217500 | 215000 | 19634 |
| 412 | 20240402 | 120300 | 60824922000 | 215000 | 215000 | 215500 | 214000 | 10845 |
| 413 | 20240402 | 120200 | 58495754500 | 214500 | 214000 | 215000 | 213500 | 7156 |
| 414 | 20240402 | 120100 | 56962445000 | 214000 | 213000 | 214500 | 213000 | 5505 |
| 415 | 20240402 | 120000 | 55785205500 | 213500 | 214500 | 214500 | 212500 | 5998 |
| 416 | 20240402 | 115900 | 54502966500 | 214500 | 212500 | 214500 | 212000 | 17709 |
| 417 | 20240402 | 115800 | 50725532000 | 212500 | 211000 | 212500 | 210500 | 7459 |
| 418 | 20240402 | 115700 | 49144257000 | 211000 | 210500 | 211500 | 210000 | 4178 |
| 419 | 20240402 | 115600 | 48262932500 | 210500 | 209500 | 210500 | 209500 | 3083 |
| 420 | 20240402 | 115500 | 47614575000 | 210000 | 210500 | 210500 | 209500 | 3070 |
| 421 | 20240402 | 115400 | 46969687500 | 210000 | 210000 | 211000 | 209000 | 4583 |
| 422 | 20240402 | 115300 | 46007348000 | 210000 | 208500 | 211000 | 208000 | 9211 |
| 423 | 20240402 | 115200 | 44077118500 | 208500 | 208000 | 208500 | 207500 | 1765 |
| 424 | 20240402 | 115100 | 43709650000 | 208000 | 207500 | 208000 | 207500 | 760 |
| 425 | 20240402 | 115000 | 43551593500 | 207500 | 207500 | 208000 | 207500 | 255 |
| 426 | 20240402 | 114900 | 43498622500 | 207500 | 208000 | 208000 | 207500 | 760 |
| 427 | 20240402 | 114800 | 43340778000 | 208000 | 207500 | 208000 | 207000 | 513 |
| 428 | 20240402 | 114700 | 43234355000 | 207000 | 207000 | 207500 | 207000 | 314 |
| 429 | 20240402 | 114600 | 43169275000 | 207500 | 206500 | 207500 | 206500 | 290 |
| 430 | 20240402 | 114500 | 43109240500 | 207000 | 206500 | 207000 | 206500 | 1724 |
| 431 | 20240402 | 114400 | 42753150000 | 206500 | 206500 | 207000 | 206500 | 183 |
| 432 | 20240402 | 114300 | 42715323500 | 206500 | 207500 | 208000 | 206500 | 720 |
| 433 | 20240402 | 114200 | 42566132500 | 208000 | 208500 | 208500 | 207000 | 1322 |
| 434 | 20240402 | 114100 | 42291655000 | 208000 | 206500 | 208500 | 206500 | 4984 |
| 435 | 20240402 | 114000 | 41256230000 | 207000 | 206500 | 207000 | 206500 | 175 |
| 436 | 20240402 | 113900 | 41220075500 | 206500 | 206500 | 207500 | 206500 | 459 |
| 437 | 20240402 | 113800 | 41125126500 | 207000 | 207000 | 207000 | 206500 | 611 |
| 438 | 20240402 | 113700 | 40998675500 | 207000 | 207000 | 208000 | 207000 | 1825 |
| 439 | 20240402 | 113600 | 40620337000 | 207000 | 207000 | 207500 | 207000 | 321 |
| 440 | 20240402 | 113500 | 40553757000 | 207500 | 206500 | 207500 | 206500 | 1175 |
| 441 | 20240402 | 113400 | 40310366000 | 206500 | 207000 | 207000 | 206500 | 195 |
| 442 | 20240402 | 113300 | 40270044500 | 207000 | 206500 | 207000 | 206500 | 1891 |
| 443 | 20240402 | 113200 | 39879216000 | 206500 | 207000 | 207000 | 206500 | 214 |
| 444 | 20240402 | 113100 | 39834997500 | 207000 | 206500 | 207000 | 206500 | 479 |
| 445 | 20240402 | 113000 | 39735941000 | 207000 | 206500 | 207000 | 206500 | 255 |
| 446 | 20240402 | 112900 | 39683255500 | 206500 | 206500 | 207000 | 206500 | 601 |
| 447 | 20240402 | 112800 | 39559077000 | 206500 | 206000 | 207000 | 206000 | 1341 |
| 448 | 20240402 | 112700 | 39282124500 | 206000 | 205500 | 206500 | 205500 | 1951 |
| 449 | 20240402 | 112600 | 38880209000 | 205500 | 205000 | 206000 | 205000 | 534 |
| 450 | 20240402 | 112500 | 38770402500 | 205000 | 205000 | 205500 | 205000 | 100 |
| 451 | 20240402 | 112400 | 38749883500 | 205000 | 205500 | 205500 | 205000 | 357 |
| 452 | 20240402 | 112300 | 38676576500 | 205500 | 205500 | 205500 | 205500 | 486 |
| 453 | 20240402 | 112200 | 38576703500 | 205500 | 205500 | 206000 | 205500 | 125 |
| 454 | 20240402 | 112100 | 38551012000 | 205500 | 205500 | 206000 | 205500 | 467 |
| 455 | 20240402 | 112000 | 38455035500 | 205500 | 205500 | 206000 | 205000 | 1303 |
| 456 | 20240402 | 111900 | 38187278000 | 205000 | 205000 | 205500 | 205000 | 263 |
| 457 | 20240402 | 111800 | 38133319500 | 205000 | 205000 | 205500 | 205000 | 524 |
| 458 | 20240402 | 111700 | 38025898000 | 205000 | 205000 | 205500 | 205000 | 182 |
| 459 | 20240402 | 111600 | 37988579000 | 205500 | 205500 | 205500 | 204500 | 1797 |
| 460 | 20240402 | 111500 | 37620660500 | 205000 | 205000 | 205500 | 205000 | 1393 |
| 461 | 20240402 | 111400 | 37335050500 | 205500 | 205500 | 205500 | 205000 | 145 |
| 462 | 20240402 | 111300 | 37305315500 | 205000 | 205000 | 205500 | 205000 | 192 |
| 463 | 20240402 | 111200 | 37265917000 | 205000 | 205000 | 205500 | 205000 | 238 |
| 464 | 20240402 | 111100 | 37217091500 | 205500 | 205000 | 205500 | 205000 | 221 |
| 465 | 20240402 | 111000 | 37171770500 | 205500 | 205000 | 205500 | 205000 | 152 |
| 466 | 20240402 | 110900 | 37140574000 | 205500 | 205500 | 205500 | 205000 | 161 |
| 467 | 20240402 | 110800 | 37107546000 | 205000 | 205000 | 205000 | 205000 | 132 |
| 468 | 20240402 | 110700 | 37080486000 | 205000 | 205000 | 205500 | 205000 | 256 |
| 469 | 20240402 | 110600 | 37027956500 | 205000 | 205000 | 205500 | 205000 | 814 |
| 470 | 20240402 | 110500 | 36861014000 | 205000 | 205000 | 205500 | 205000 | 209 |
| 471 | 20240402 | 110400 | 36818163000 | 205000 | 205000 | 205500 | 205000 | 222 |
| 472 | 20240402 | 110300 | 36772616500 | 205000 | 205000 | 205500 | 205000 | 771 |
| 473 | 20240402 | 110200 | 36614331000 | 205000 | 205000 | 205500 | 205000 | 167 |
| 474 | 20240402 | 110100 | 36580065000 | 205000 | 205500 | 206000 | 205000 | 706 |
| 475 | 20240402 | 110000 | 36434991500 | 206000 | 205500 | 206000 | 205500 | 295 |
| 476 | 20240402 | 105900 | 36374358000 | 205500 | 206000 | 206000 | 205500 | 227 |
| 477 | 20240402 | 105800 | 36327698500 | 205500 | 206000 | 206000 | 205500 | 1266 |
| 478 | 20240402 | 105700 | 36067442000 | 206000 | 204500 | 206000 | 204500 | 2618 |
| 479 | 20240402 | 105600 | 35530304000 | 204500 | 204500 | 205000 | 204500 | 150 |
| 480 | 20240402 | 105500 | 35499590500 | 204500 | 204500 | 205000 | 204500 | 339 |
| 481 | 20240402 | 105400 | 35430211500 | 204500 | 204500 | 205000 | 204500 | 247 |
| 482 | 20240402 | 105300 | 35379641500 | 204500 | 204500 | 205000 | 204500 | 171 |
| 483 | 20240402 | 105200 | 35344666500 | 204500 | 204500 | 205000 | 204500 | 251 |
| 484 | 20240402 | 105100 | 35293333500 | 204500 | 204500 | 205000 | 204500 | 258 |
| 485 | 20240402 | 105000 | 35240538500 | 204500 | 204500 | 205000 | 204500 | 230 |
| 486 | 20240402 | 104900 | 35193498500 | 204500 | 204500 | 205000 | 204500 | 198 |
| 487 | 20240402 | 104800 | 35153001000 | 204500 | 204500 | 205000 | 204500 | 486 |
| 488 | 20240402 | 104700 | 35053459000 | 204500 | 204500 | 205000 | 204500 | 131 |
| 489 | 20240402 | 104600 | 35026662500 | 204500 | 204500 | 205000 | 204500 | 266 |
| 490 | 20240402 | 104500 | 34972230000 | 204500 | 204500 | 205000 | 204500 | 378 |
| 491 | 20240402 | 104400 | 34894923000 | 204500 | 204500 | 205000 | 204500 | 169 |
| 492 | 20240402 | 104300 | 34860327000 | 204500 | 205500 | 205500 | 204500 | 742 |
| 493 | 20240402 | 104200 | 34708464500 | 205000 | 205000 | 205500 | 205000 | 759 |
| 494 | 20240402 | 104100 | 34552866500 | 205000 | 205000 | 205500 | 205000 | 217 |
| 495 | 20240402 | 104000 | 34508337000 | 205500 | 205000 | 205500 | 205000 | 202 |
| 496 | 20240402 | 103900 | 34466906000 | 205000 | 205500 | 205500 | 205000 | 119 |
| 497 | 20240402 | 103800 | 34442504000 | 205500 | 205000 | 205500 | 204500 | 148 |
| 498 | 20240402 | 103700 | 34412167500 | 205000 | 205000 | 205500 | 204500 | 1174 |
| 499 | 20240402 | 103600 | 34171534000 | 205000 | 205000 | 205000 | 204500 | 1756 |
| 500 | 20240402 | 103500 | 33811568500 | 205000 | 205500 | 205500 | 205000 | 131 |
| 501 | 20240402 | 103400 | 33784676500 | 205500 | 205500 | 205500 | 205000 | 374 |
| 502 | 20240402 | 103300 | 33707834500 | 205000 | 205500 | 205500 | 205000 | 860 |
| 503 | 20240402 | 103200 | 33531150500 | 205500 | 205000 | 205500 | 204500 | 562 |
| 504 | 20240402 | 103100 | 33415975000 | 205000 | 205000 | 205500 | 204500 | 240 |
| 505 | 20240402 | 103000 | 33366769500 | 205500 | 204500 | 205500 | 204500 | 2511 |
| 506 | 20240402 | 102900 | 32851431000 | 204500 | 205000 | 205000 | 204500 | 239 |
| 507 | 20240402 | 102800 | 32802478000 | 205000 | 204500 | 205000 | 204000 | 727 |
| 508 | 20240402 | 102700 | 32653785500 | 204500 | 204000 | 204500 | 204000 | 519 |
| 509 | 20240402 | 102600 | 32547749000 | 204000 | 204000 | 204500 | 203500 | 1030 |
| 510 | 20240402 | 102500 | 32337621500 | 204000 | 204000 | 204000 | 203500 | 252 |
| 511 | 20240402 | 102400 | 32286310500 | 203500 | 203500 | 204000 | 203500 | 153 |
| 512 | 20240402 | 102300 | 32255145500 | 204000 | 203500 | 204000 | 203500 | 520 |
| 513 | 20240402 | 102200 | 32149314000 | 204000 | 203500 | 204000 | 203500 | 128 |
| 514 | 20240402 | 102100 | 32123263000 | 204000 | 203500 | 204000 | 203500 | 953 |
| 515 | 20240402 | 102000 | 31929320000 | 203500 | 203500 | 204000 | 203500 | 495 |
| 516 | 20240402 | 101900 | 31828578500 | 204000 | 203500 | 204000 | 203500 | 488 |
| 517 | 20240402 | 101800 | 31729191500 | 203500 | 203500 | 204000 | 203500 | 163 |
| 518 | 20240402 | 101700 | 31696008500 | 204000 | 203000 | 204000 | 203000 | 933 |
| 519 | 20240402 | 101600 | 31506006000 | 203000 | 203000 | 203500 | 203000 | 275 |
| 520 | 20240402 | 101500 | 31450145000 | 203000 | 203000 | 203500 | 203000 | 338 |
| 521 | 20240402 | 101400 | 31381502000 | 203000 | 203000 | 203500 | 203000 | 290 |
| 522 | 20240402 | 101300 | 31322631500 | 203000 | 203500 | 203500 | 203000 | 1293 |
| 523 | 20240402 | 101200 | 31060133000 | 203500 | 203000 | 203500 | 202500 | 535 |
| 524 | 20240402 | 101100 | 30951629000 | 203500 | 202500 | 203500 | 202500 | 2163 |
| 525 | 20240402 | 101000 | 30512845000 | 202500 | 202500 | 203000 | 202500 | 862 |
| 526 | 20240402 | 100900 | 30338228000 | 202500 | 202500 | 203000 | 202500 | 493 |
| 527 | 20240402 | 100800 | 30238357000 | 203000 | 202500 | 203000 | 202500 | 1457 |
| 528 | 20240402 | 100700 | 29943268000 | 203000 | 203000 | 203000 | 202500 | 1152 |
| 529 | 20240402 | 100600 | 29709556000 | 203000 | 203000 | 203500 | 203000 | 156 |
| 530 | 20240402 | 100500 | 29677880500 | 203000 | 203000 | 203500 | 203000 | 308 |
| 531 | 20240402 | 100400 | 29615278000 | 202500 | 203500 | 203500 | 202500 | 364 |
| 532 | 20240402 | 100300 | 29541373000 | 203000 | 203000 | 203500 | 203000 | 1843 |
| 533 | 20240402 | 100200 | 29167125000 | 203000 | 203000 | 203500 | 203000 | 194 |
| 534 | 20240402 | 100100 | 29127720500 | 203000 | 203000 | 203500 | 203000 | 908 |
| 535 | 20240402 | 100000 | 28943167000 | 203000 | 203500 | 204000 | 203000 | 324 |
| 536 | 20240402 | 095900 | 28877339500 | 203500 | 204000 | 204000 | 203500 | 1758 |
| 537 | 20240402 | 095800 | 28519523000 | 203500 | 203500 | 204000 | 203500 | 193 |
| 538 | 20240402 | 095700 | 28480205000 | 203500 | 203500 | 204000 | 203500 | 442 |
| 539 | 20240402 | 095600 | 28390209000 | 203500 | 204000 | 204000 | 203000 | 633 |
| 540 | 20240402 | 095500 | 28261385000 | 203500 | 203500 | 204000 | 203500 | 653 |
| 541 | 20240402 | 095400 | 28128431500 | 203000 | 203000 | 203500 | 203000 | 851 |
| 542 | 20240402 | 095300 | 27955359500 | 203000 | 203500 | 203500 | 203000 | 1286 |
| 543 | 20240402 | 095200 | 27694285000 | 203000 | 203500 | 203500 | 203000 | 221 |
| 544 | 20240402 | 095100 | 27649396500 | 203000 | 203500 | 203500 | 203000 | 489 |
| 545 | 20240402 | 095000 | 27549947500 | 203000 | 204000 | 204000 | 203000 | 1321 |
| 546 | 20240402 | 094900 | 27281034000 | 203500 | 202500 | 203500 | 202500 | 2842 |
| 547 | 20240402 | 094800 | 26704697500 | 202500 | 202500 | 203000 | 202500 | 1095 |
| 548 | 20240402 | 094700 | 26482940000 | 203000 | 203000 | 203000 | 202500 | 430 |
| 549 | 20240402 | 094600 | 26395748500 | 202500 | 203000 | 203000 | 202500 | 481 |
| 550 | 20240402 | 094500 | 26298299000 | 202500 | 203000 | 203000 | 202500 | 1202 |
| 551 | 20240402 | 094400 | 26054759000 | 202500 | 202500 | 203000 | 202500 | 937 |
| 552 | 20240402 | 094300 | 25864828000 | 203000 | 202500 | 203000 | 202500 | 481 |
| 553 | 20240402 | 094200 | 25767306000 | 203000 | 202500 | 203000 | 202500 | 2585 |
| 554 | 20240402 | 094100 | 25243757500 | 203000 | 202500 | 203000 | 202500 | 1071 |
| 555 | 20240402 | 094000 | 25026713000 | 203000 | 203000 | 203500 | 202500 | 6812 |
| 556 | 20240402 | 093900 | 23643883500 | 203000 | 203500 | 203500 | 203000 | 876 |
| 557 | 20240402 | 093800 | 23465979500 | 203000 | 203500 | 204000 | 203000 | 1760 |
| 558 | 20240402 | 093700 | 23107989000 | 203500 | 203500 | 204000 | 203500 | 847 |
| 559 | 20240402 | 093600 | 22935620500 | 203500 | 203500 | 204000 | 203500 | 327 |
| 560 | 20240402 | 093500 | 22869056000 | 203500 | 204000 | 204500 | 203500 | 1692 |
| 561 | 20240402 | 093400 | 22524053000 | 204000 | 204000 | 204500 | 204000 | 1286 |
| 562 | 20240402 | 093300 | 22261562500 | 204000 | 204000 | 204500 | 204000 | 2831 |
| 563 | 20240402 | 093200 | 21684023500 | 204000 | 204500 | 205000 | 204000 | 1510 |
| 564 | 20240402 | 093100 | 21375347000 | 204500 | 204500 | 205000 | 204500 | 1242 |
| 565 | 20240402 | 093000 | 21121334500 | 204500 | 205000 | 205500 | 204500 | 475 |
| 566 | 20240402 | 092900 | 21023952000 | 205000 | 205000 | 205500 | 204500 | 863 |
| 567 | 20240402 | 092800 | 20846874000 | 205000 | 205500 | 206000 | 204500 | 1680 |
| 568 | 20240402 | 092700 | 20502101000 | 205500 | 205500 | 207000 | 205500 | 2780 |
| 569 | 20240402 | 092600 | 19928857000 | 206000 | 205500 | 206000 | 205500 | 383 |
| 570 | 20240402 | 092500 | 19850039500 | 205500 | 205000 | 205500 | 204500 | 3143 |
| 571 | 20240402 | 092400 | 19205221000 | 204500 | 204500 | 204500 | 204000 | 698 |
| 572 | 20240402 | 092300 | 19062545000 | 204500 | 203500 | 204500 | 203500 | 1802 |
| 573 | 20240402 | 092200 | 18694757500 | 204000 | 203000 | 204000 | 203000 | 726 |
| 574 | 20240402 | 092100 | 18547066000 | 203000 | 203000 | 203500 | 203000 | 1125 |
| 575 | 20240402 | 092000 | 18318615000 | 203000 | 204000 | 204000 | 203000 | 1579 |
| 576 | 20240402 | 091900 | 17997667500 | 203500 | 203000 | 203500 | 203000 | 1972 |
| 577 | 20240402 | 091800 | 17596608000 | 203500 | 203000 | 204000 | 203000 | 1099 |
| 578 | 20240402 | 091700 | 17373282500 | 203000 | 202500 | 204000 | 202000 | 2453 |
| 579 | 20240402 | 091600 | 16876570500 | 202500 | 202500 | 203000 | 202000 | 2099 |
| 580 | 20240402 | 091500 | 16451374500 | 202500 | 204000 | 204500 | 200500 | 15757 |
| 581 | 20240402 | 091400 | 13259645500 | 204500 | 204500 | 204500 | 204000 | 2567 |
| 582 | 20240402 | 091300 | 12735939000 | 204000 | 204500 | 205000 | 204000 | 2586 |
| 583 | 20240402 | 091200 | 12207142000 | 204500 | 206000 | 206000 | 204500 | 4733 |
| 584 | 20240402 | 091100 | 11235951000 | 206000 | 207000 | 207000 | 205500 | 1181 |
| 585 | 20240402 | 091000 | 10992373000 | 207000 | 206000 | 207500 | 205500 | 1620 |
| 586 | 20240402 | 090900 | 10657640000 | 205500 | 205500 | 206000 | 205500 | 740 |
| 587 | 20240402 | 090800 | 10505302000 | 205500 | 206500 | 207000 | 205500 | 2990 |
| 588 | 20240402 | 090700 | 9888579500 | 206000 | 206000 | 206500 | 205000 | 3607 |
| 589 | 20240402 | 090600 | 9146512000 | 205500 | 204500 | 206000 | 204000 | 2691 |
| 590 | 20240402 | 090500 | 8594554500 | 205000 | 206500 | 207000 | 204500 | 7865 |
| 591 | 20240402 | 090400 | 6976557500 | 207000 | 207000 | 207000 | 206500 | 2144 |
| 592 | 20240402 | 090300 | 6533562000 | 207500 | 207500 | 208500 | 207000 | 3265 |
| 593 | 20240402 | 090200 | 5856135000 | 207500 | 208500 | 209000 | 207000 | 8055 |
| 594 | 20240402 | 090100 | 4176599500 | 208500 | 210500 | 210500 | 208500 | 6359 |
| 595 | 20240402 | 090000 | 2845532500 | 211000 | 211500 | 211500 | 209500 | 13409 |