36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 185300 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 25871 |
| 3 | 20240403 | 185200 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 4 | 20240403 | 185100 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 5 | 20240403 | 185000 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 6 | 20240403 | 184900 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 7 | 20240403 | 184800 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 8 | 20240403 | 184700 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 9 | 20240403 | 184600 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 10 | 20240403 | 184500 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 11 | 20240403 | 184400 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 12 | 20240403 | 184300 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 13 | 20240403 | 184200 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 14 | 20240403 | 184100 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 15 | 20240403 | 184000 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 16 | 20240403 | 183900 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 17 | 20240403 | 183800 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 18 | 20240403 | 183700 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 19 | 20240403 | 183600 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 20 | 20240403 | 183500 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 21 | 20240403 | 183400 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 22 | 20240403 | 183300 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 23 | 20240403 | 183200 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 24 | 20240403 | 183100 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 25 | 20240403 | 183000 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 26 | 20240403 | 182900 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 27 | 20240403 | 182800 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 28 | 20240403 | 182700 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 29 | 20240403 | 182600 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 30 | 20240403 | 182500 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 31 | 20240403 | 182400 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 32 | 20240403 | 182300 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 25871 |
| 33 | 20240403 | 182200 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 34 | 20240403 | 182100 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 35 | 20240403 | 182000 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 36 | 20240403 | 181900 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 37 | 20240403 | 181800 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 38 | 20240403 | 181700 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 39 | 20240403 | 181600 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 40 | 20240403 | 181500 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 41 | 20240403 | 181400 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 42 | 20240403 | 181300 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 43 | 20240403 | 181200 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 44 | 20240403 | 181100 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 45 | 20240403 | 181000 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 46 | 20240403 | 180900 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 47 | 20240403 | 180800 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 48 | 20240403 | 180700 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 49 | 20240403 | 180600 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 50 | 20240403 | 180500 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 51 | 20240403 | 180400 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 52 | 20240403 | 180300 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 53 | 20240403 | 180200 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 54 | 20240403 | 180100 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 55 | 20240403 | 180000 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 56 | 20240403 | 175900 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 57 | 20240403 | 175800 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 58 | 20240403 | 175700 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 59 | 20240403 | 175600 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 60 | 20240403 | 175500 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 61 | 20240403 | 175400 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 62 | 20240403 | 175300 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 25871 |
| 63 | 20240403 | 175200 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 64 | 20240403 | 175100 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 65 | 20240403 | 175000 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 66 | 20240403 | 174900 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 67 | 20240403 | 174800 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 68 | 20240403 | 174700 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 69 | 20240403 | 174600 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 70 | 20240403 | 174500 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 71 | 20240403 | 174400 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 72 | 20240403 | 174300 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 73 | 20240403 | 174200 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 74 | 20240403 | 174100 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 75 | 20240403 | 174000 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 76 | 20240403 | 173900 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 77 | 20240403 | 173800 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 78 | 20240403 | 173700 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 79 | 20240403 | 173600 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 80 | 20240403 | 173500 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 81 | 20240403 | 173400 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 82 | 20240403 | 173300 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 83 | 20240403 | 173200 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 84 | 20240403 | 173100 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 85 | 20240403 | 173000 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 86 | 20240403 | 172900 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 87 | 20240403 | 172800 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 88 | 20240403 | 172700 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 89 | 20240403 | 172600 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 90 | 20240403 | 172500 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 91 | 20240403 | 172400 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 92 | 20240403 | 172300 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 25871 |
| 93 | 20240403 | 172200 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 94 | 20240403 | 172100 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 95 | 20240403 | 172000 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 96 | 20240403 | 171900 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 97 | 20240403 | 171800 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 98 | 20240403 | 171700 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 99 | 20240403 | 171600 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 100 | 20240403 | 171500 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 101 | 20240403 | 171400 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 102 | 20240403 | 171300 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 103 | 20240403 | 171200 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 104 | 20240403 | 171100 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 105 | 20240403 | 171000 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 106 | 20240403 | 170900 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 107 | 20240403 | 170800 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 108 | 20240403 | 170700 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 109 | 20240403 | 170600 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 110 | 20240403 | 170500 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 111 | 20240403 | 170400 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 112 | 20240403 | 170300 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 113 | 20240403 | 170200 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 114 | 20240403 | 170100 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 115 | 20240403 | 170000 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 116 | 20240403 | 165900 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 117 | 20240403 | 165800 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 118 | 20240403 | 165700 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 119 | 20240403 | 165600 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 120 | 20240403 | 165500 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 121 | 20240403 | 165400 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 122 | 20240403 | 165300 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 25871 |
| 123 | 20240403 | 165200 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 124 | 20240403 | 165100 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 125 | 20240403 | 165000 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 126 | 20240403 | 164900 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 127 | 20240403 | 164800 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 128 | 20240403 | 164700 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 129 | 20240403 | 164600 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 130 | 20240403 | 164500 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 131 | 20240403 | 164400 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 132 | 20240403 | 164300 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 133 | 20240403 | 164200 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 134 | 20240403 | 164100 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 135 | 20240403 | 164000 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 136 | 20240403 | 163900 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 137 | 20240403 | 163800 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 138 | 20240403 | 163700 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 139 | 20240403 | 163600 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 140 | 20240403 | 163500 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 141 | 20240403 | 163400 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 142 | 20240403 | 163300 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 143 | 20240403 | 163200 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 144 | 20240403 | 163100 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 145 | 20240403 | 163000 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 146 | 20240403 | 162900 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 147 | 20240403 | 162800 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 148 | 20240403 | 162700 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 149 | 20240403 | 162600 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 150 | 20240403 | 162500 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 151 | 20240403 | 162400 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 152 | 20240403 | 162300 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 25871 |
| 153 | 20240403 | 162200 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 154 | 20240403 | 162100 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 155 | 20240403 | 162000 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 156 | 20240403 | 161900 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 157 | 20240403 | 161800 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 158 | 20240403 | 161700 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 159 | 20240403 | 161600 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 160 | 20240403 | 161500 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 161 | 20240403 | 161400 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 162 | 20240403 | 161300 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 163 | 20240403 | 161200 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 164 | 20240403 | 161100 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 165 | 20240403 | 161000 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 166 | 20240403 | 160900 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 167 | 20240403 | 160800 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 168 | 20240403 | 160700 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 169 | 20240403 | 160600 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 170 | 20240403 | 160500 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 171 | 20240403 | 160400 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 172 | 20240403 | 160300 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 173 | 20240403 | 160200 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 174 | 20240403 | 160100 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 175 | 20240403 | 160000 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 176 | 20240403 | 155900 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 177 | 20240403 | 155800 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 178 | 20240403 | 155700 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 179 | 20240403 | 155600 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 180 | 20240403 | 155500 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 181 | 20240403 | 155400 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 182 | 20240403 | 155300 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 25871 |
| 183 | 20240403 | 155200 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 184 | 20240403 | 155100 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 185 | 20240403 | 155000 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 186 | 20240403 | 154900 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 187 | 20240403 | 154800 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 188 | 20240403 | 154700 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 189 | 20240403 | 154600 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 190 | 20240403 | 154500 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 191 | 20240403 | 154400 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 192 | 20240403 | 154300 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 193 | 20240403 | 154200 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 194 | 20240403 | 154100 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 195 | 20240403 | 154000 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 196 | 20240403 | 153900 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 197 | 20240403 | 153800 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 198 | 20240403 | 153700 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 199 | 20240403 | 153600 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 200 | 20240403 | 153500 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 201 | 20240403 | 153400 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 202 | 20240403 | 153300 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 203 | 20240403 | 153200 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 204 | 20240403 | 153100 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 205 | 20240403 | 153000 | 470708373500 | 228000 | 228000 | 228000 | 228000 | 25871 |
| 206 | 20240403 | 152900 | 464809785500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 207 | 20240403 | 152800 | 464809785500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 208 | 20240403 | 152700 | 464809785500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 209 | 20240403 | 152600 | 464809785500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 210 | 20240403 | 152500 | 464809785500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 211 | 20240403 | 152400 | 464809785500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 212 | 20240403 | 152300 | 464809785500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 213 | 20240403 | 152200 | 464809785500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 214 | 20240403 | 152100 | 464809785500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 215 | 20240403 | 152000 | 464809785500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 216 | 20240403 | 151900 | 464809785500 | 228000 | 227500 | 228500 | 227500 | 15770 |
| 217 | 20240403 | 151800 | 461214204000 | 227500 | 227500 | 228000 | 227500 | 4708 |
| 218 | 20240403 | 151700 | 460142947500 | 227500 | 228000 | 228000 | 227500 | 1953 |
| 219 | 20240403 | 151600 | 459698306000 | 228000 | 227500 | 228000 | 227500 | 2073 |
| 220 | 20240403 | 151500 | 459226350000 | 228000 | 228000 | 228500 | 227500 | 2341 |
| 221 | 20240403 | 151400 | 458692854500 | 228500 | 228000 | 228500 | 227500 | 3632 |
| 222 | 20240403 | 151300 | 457864672000 | 228000 | 228000 | 228500 | 228000 | 1214 |
| 223 | 20240403 | 151200 | 457587602500 | 228500 | 227000 | 228500 | 227000 | 6559 |
| 224 | 20240403 | 151100 | 456093439500 | 227500 | 226500 | 227500 | 226000 | 8812 |
| 225 | 20240403 | 151000 | 454095258500 | 226500 | 226000 | 226500 | 226000 | 1026 |
| 226 | 20240403 | 150900 | 453863076000 | 226000 | 226000 | 227000 | 226000 | 2001 |
| 227 | 20240403 | 150800 | 453409813500 | 226500 | 226000 | 226500 | 225500 | 4016 |
| 228 | 20240403 | 150700 | 452502064000 | 226500 | 226500 | 227000 | 226000 | 2522 |
| 229 | 20240403 | 150600 | 451930761500 | 226500 | 226000 | 227000 | 225500 | 4147 |
| 230 | 20240403 | 150500 | 450992850000 | 226000 | 226000 | 226500 | 225500 | 2721 |
| 231 | 20240403 | 150400 | 450377935000 | 226500 | 226500 | 226500 | 226000 | 1194 |
| 232 | 20240403 | 150300 | 450107998500 | 226000 | 226000 | 226500 | 225500 | 1431 |
| 233 | 20240403 | 150200 | 449784531000 | 225500 | 226000 | 226000 | 225500 | 1130 |
| 234 | 20240403 | 150100 | 449529504500 | 226000 | 226000 | 226500 | 225500 | 2486 |
| 235 | 20240403 | 150000 | 448967959000 | 226500 | 226000 | 226500 | 226000 | 1011 |
| 236 | 20240403 | 145900 | 448739326000 | 226500 | 226500 | 227000 | 226500 | 2188 |
| 237 | 20240403 | 145800 | 448243638000 | 227000 | 226500 | 227000 | 226500 | 1382 |
| 238 | 20240403 | 145700 | 447930493000 | 226500 | 226500 | 227000 | 226500 | 893 |
| 239 | 20240403 | 145600 | 447728004000 | 226500 | 225500 | 227000 | 225500 | 3781 |
| 240 | 20240403 | 145500 | 446872145500 | 226000 | 226000 | 226500 | 225500 | 2927 |
| 241 | 20240403 | 145400 | 446211369000 | 226000 | 225500 | 226000 | 225500 | 2472 |
| 242 | 20240403 | 145300 | 445653280500 | 226000 | 225500 | 226500 | 225000 | 4005 |
| 243 | 20240403 | 145200 | 444749319000 | 225500 | 226000 | 226500 | 225500 | 4548 |
| 244 | 20240403 | 145100 | 443722758500 | 226000 | 226000 | 226500 | 226000 | 995 |
| 245 | 20240403 | 145000 | 443497652000 | 226000 | 226000 | 226500 | 226000 | 1270 |
| 246 | 20240403 | 144900 | 443210329000 | 226000 | 226000 | 226500 | 225500 | 2592 |
| 247 | 20240403 | 144800 | 442624890500 | 225500 | 225500 | 226500 | 225000 | 2132 |
| 248 | 20240403 | 144700 | 442143521000 | 225000 | 225500 | 226000 | 225000 | 4319 |
| 249 | 20240403 | 144600 | 441170686000 | 225500 | 226000 | 226500 | 225000 | 10973 |
| 250 | 20240403 | 144500 | 438695050000 | 226000 | 226500 | 227000 | 226000 | 940 |
| 251 | 20240403 | 144400 | 438482420000 | 226500 | 226500 | 227000 | 226000 | 1709 |
| 252 | 20240403 | 144300 | 438095579500 | 226000 | 226000 | 227000 | 226000 | 4424 |
| 253 | 20240403 | 144200 | 437094389500 | 226000 | 226000 | 226500 | 225500 | 4690 |
| 254 | 20240403 | 144100 | 436033993000 | 226000 | 226500 | 227000 | 225500 | 13252 |
| 255 | 20240403 | 144000 | 433036909000 | 226500 | 227500 | 228000 | 226500 | 5015 |
| 256 | 20240403 | 143900 | 431897844000 | 227500 | 228500 | 228500 | 227500 | 2691 |
| 257 | 20240403 | 143800 | 431284375500 | 228500 | 228000 | 228500 | 228000 | 1631 |
| 258 | 20240403 | 143700 | 430912179500 | 228500 | 228500 | 229000 | 228000 | 1870 |
| 259 | 20240403 | 143600 | 430485050500 | 228500 | 228500 | 228500 | 228000 | 1637 |
| 260 | 20240403 | 143500 | 430111293500 | 228000 | 229000 | 229000 | 228000 | 1458 |
| 261 | 20240403 | 143400 | 429778356000 | 228500 | 229000 | 229000 | 228500 | 958 |
| 262 | 20240403 | 143300 | 429559362000 | 229000 | 227500 | 229000 | 227500 | 7539 |
| 263 | 20240403 | 143200 | 427839093000 | 227500 | 227500 | 228000 | 227500 | 2029 |
| 264 | 20240403 | 143100 | 427377382000 | 227500 | 228000 | 228500 | 227500 | 2158 |
| 265 | 20240403 | 143000 | 426885429000 | 228500 | 228500 | 228500 | 228000 | 886 |
| 266 | 20240403 | 142900 | 426683201500 | 228500 | 228000 | 228500 | 228000 | 571 |
| 267 | 20240403 | 142800 | 426552832000 | 228000 | 228500 | 228500 | 228000 | 1281 |
| 268 | 20240403 | 142700 | 426260494500 | 228000 | 227500 | 228500 | 227500 | 2571 |
| 269 | 20240403 | 142600 | 425674487000 | 227500 | 227500 | 228000 | 227500 | 1078 |
| 270 | 20240403 | 142500 | 425429026500 | 227500 | 227500 | 228000 | 227500 | 517 |
| 271 | 20240403 | 142400 | 425311266500 | 227500 | 228000 | 228000 | 227500 | 1152 |
| 272 | 20240403 | 142300 | 425048716500 | 228000 | 228500 | 228500 | 228000 | 780 |
| 273 | 20240403 | 142200 | 424870813500 | 228500 | 227500 | 228500 | 227500 | 1993 |
| 274 | 20240403 | 142100 | 424416138500 | 228000 | 228000 | 228000 | 227500 | 1205 |
| 275 | 20240403 | 142000 | 424141706500 | 227500 | 227500 | 228000 | 227000 | 1365 |
| 276 | 20240403 | 141900 | 423831123500 | 227000 | 227500 | 228000 | 227000 | 1384 |
| 277 | 20240403 | 141800 | 423516320000 | 227500 | 228500 | 228500 | 227500 | 2394 |
| 278 | 20240403 | 141700 | 422971139000 | 228500 | 228000 | 228500 | 228000 | 1520 |
| 279 | 20240403 | 141600 | 422624482500 | 228500 | 228500 | 229000 | 228000 | 3313 |
| 280 | 20240403 | 141500 | 421867557500 | 229000 | 229000 | 229000 | 228500 | 972 |
| 281 | 20240403 | 141400 | 421645118500 | 229000 | 229500 | 229500 | 228500 | 2928 |
| 282 | 20240403 | 141300 | 420974591500 | 229500 | 229000 | 230000 | 229000 | 11208 |
| 283 | 20240403 | 141200 | 418402345000 | 229000 | 228500 | 229000 | 228500 | 1165 |
| 284 | 20240403 | 141100 | 418135662500 | 229000 | 229000 | 229000 | 228500 | 2032 |
| 285 | 20240403 | 141000 | 417670851000 | 228500 | 228000 | 229000 | 227500 | 4998 |
| 286 | 20240403 | 140900 | 416529341000 | 228500 | 228500 | 228500 | 228000 | 1549 |
| 287 | 20240403 | 140800 | 416175941000 | 228000 | 229000 | 229000 | 228000 | 1561 |
| 288 | 20240403 | 140700 | 415819351000 | 228500 | 227500 | 229000 | 227000 | 7868 |
| 289 | 20240403 | 140600 | 414023074500 | 227000 | 226500 | 227500 | 226500 | 1628 |
| 290 | 20240403 | 140500 | 413653300500 | 226500 | 226500 | 227000 | 226500 | 997 |
| 291 | 20240403 | 140400 | 413427209500 | 227000 | 227000 | 227000 | 226500 | 493 |
| 292 | 20240403 | 140300 | 413315447000 | 226500 | 226500 | 227000 | 226000 | 1452 |
| 293 | 20240403 | 140200 | 412986530500 | 226000 | 226500 | 227000 | 226000 | 3340 |
| 294 | 20240403 | 140100 | 412230428000 | 227000 | 228000 | 228500 | 226500 | 3530 |
| 295 | 20240403 | 140000 | 411426943000 | 228000 | 228500 | 228500 | 228000 | 1279 |
| 296 | 20240403 | 135900 | 411134959500 | 228000 | 228500 | 228500 | 228000 | 1180 |
| 297 | 20240403 | 135800 | 410865751500 | 228500 | 227000 | 228500 | 226500 | 2996 |
| 298 | 20240403 | 135700 | 410183601500 | 226500 | 227000 | 227500 | 226500 | 1699 |
| 299 | 20240403 | 135600 | 409798528500 | 227000 | 227000 | 227500 | 226500 | 1408 |
| 300 | 20240403 | 135500 | 409479095500 | 226500 | 226000 | 227000 | 226000 | 1876 |
| 301 | 20240403 | 135400 | 409054230500 | 226000 | 228000 | 228000 | 226000 | 4332 |
| 302 | 20240403 | 135300 | 408072898000 | 227500 | 228000 | 228000 | 227000 | 1395 |
| 303 | 20240403 | 135200 | 407755438000 | 227500 | 226500 | 228000 | 226500 | 3949 |
| 304 | 20240403 | 135100 | 406857025500 | 227000 | 227000 | 227500 | 226000 | 3467 |
| 305 | 20240403 | 135000 | 406071436500 | 227000 | 227500 | 228000 | 226500 | 7133 |
| 306 | 20240403 | 134900 | 404451233000 | 227500 | 227500 | 228000 | 227500 | 2469 |
| 307 | 20240403 | 134800 | 403889121000 | 227500 | 229000 | 229000 | 227500 | 6986 |
| 308 | 20240403 | 134700 | 402294968000 | 228500 | 230000 | 230500 | 228500 | 6579 |
| 309 | 20240403 | 134600 | 400783938500 | 230500 | 229500 | 230500 | 229000 | 3471 |
| 310 | 20240403 | 134500 | 399986672000 | 229500 | 230000 | 230500 | 229000 | 8467 |
| 311 | 20240403 | 134400 | 398039808500 | 230000 | 228000 | 230500 | 228000 | 9501 |
| 312 | 20240403 | 134300 | 395859624000 | 228000 | 228500 | 228500 | 228000 | 2197 |
| 313 | 20240403 | 134200 | 395358420000 | 228000 | 228000 | 228500 | 227500 | 1688 |
| 314 | 20240403 | 134100 | 394973581000 | 228000 | 228000 | 228500 | 227500 | 3862 |
| 315 | 20240403 | 134000 | 394094225500 | 228000 | 228000 | 229000 | 228000 | 3782 |
| 316 | 20240403 | 133900 | 393230952000 | 228000 | 228500 | 228500 | 227500 | 2949 |
| 317 | 20240403 | 133800 | 392558432000 | 228000 | 228000 | 228500 | 227500 | 5136 |
| 318 | 20240403 | 133700 | 391386954000 | 228500 | 227500 | 228500 | 227500 | 1690 |
| 319 | 20240403 | 133600 | 391001445500 | 228000 | 228000 | 228500 | 227500 | 5778 |
| 320 | 20240403 | 133500 | 389683512500 | 228500 | 228500 | 229000 | 227500 | 8567 |
| 321 | 20240403 | 133400 | 387731741000 | 228500 | 230500 | 230500 | 228000 | 10380 |
| 322 | 20240403 | 133300 | 385348557000 | 230000 | 229500 | 230500 | 229000 | 24498 |
| 323 | 20240403 | 133200 | 379713670000 | 229500 | 228500 | 229500 | 228000 | 6412 |
| 324 | 20240403 | 133100 | 378246146500 | 228500 | 227500 | 228500 | 227500 | 1398 |
| 325 | 20240403 | 133000 | 377927355500 | 227500 | 228000 | 229000 | 227000 | 5888 |
| 326 | 20240403 | 132900 | 376585690500 | 228500 | 228500 | 229500 | 228000 | 4811 |
| 327 | 20240403 | 132800 | 375485752500 | 228500 | 229000 | 229500 | 228500 | 11462 |
| 328 | 20240403 | 132700 | 372857587000 | 229500 | 227500 | 229500 | 227000 | 10136 |
| 329 | 20240403 | 132600 | 370541796000 | 227500 | 227500 | 227500 | 226000 | 9546 |
| 330 | 20240403 | 132500 | 368377432000 | 227500 | 227000 | 227500 | 227000 | 3492 |
| 331 | 20240403 | 132400 | 367583903000 | 227000 | 227000 | 227500 | 227000 | 2630 |
| 332 | 20240403 | 132300 | 366986374000 | 227000 | 229000 | 229000 | 227000 | 10634 |
| 333 | 20240403 | 132200 | 364562608000 | 229000 | 229000 | 229000 | 228500 | 7602 |
| 334 | 20240403 | 132100 | 362822072000 | 229000 | 228000 | 229000 | 228000 | 7244 |
| 335 | 20240403 | 132000 | 361166876000 | 228500 | 228000 | 229000 | 227500 | 9846 |
| 336 | 20240403 | 131900 | 358921838500 | 227500 | 228500 | 229000 | 227500 | 12852 |
| 337 | 20240403 | 131800 | 355987816500 | 229000 | 227500 | 229000 | 227000 | 20825 |
| 338 | 20240403 | 131700 | 351236843000 | 227500 | 227000 | 227500 | 227000 | 2946 |
| 339 | 20240403 | 131600 | 350566873000 | 227000 | 226500 | 227500 | 226000 | 15073 |
| 340 | 20240403 | 131500 | 347147400500 | 226000 | 225000 | 226500 | 224500 | 5592 |
| 341 | 20240403 | 131400 | 345886060000 | 225000 | 225000 | 225500 | 224500 | 3016 |
| 342 | 20240403 | 131300 | 345207461000 | 225000 | 224500 | 225000 | 224000 | 4883 |
| 343 | 20240403 | 131200 | 344111440000 | 225000 | 225500 | 226000 | 224500 | 6060 |
| 344 | 20240403 | 131100 | 342748065000 | 225000 | 226000 | 226000 | 225000 | 2376 |
| 345 | 20240403 | 131000 | 342212011000 | 225500 | 225500 | 226500 | 225000 | 3859 |
| 346 | 20240403 | 130900 | 341340795500 | 225500 | 225500 | 225500 | 225000 | 1570 |
| 347 | 20240403 | 130800 | 340987127500 | 225500 | 225500 | 226000 | 225000 | 7033 |
| 348 | 20240403 | 130700 | 339400775500 | 226000 | 225000 | 226000 | 225000 | 6178 |
| 349 | 20240403 | 130600 | 338005841000 | 225500 | 225000 | 225500 | 225000 | 974 |
| 350 | 20240403 | 130500 | 337786357000 | 225000 | 225000 | 225500 | 225000 | 1494 |
| 351 | 20240403 | 130400 | 337449669000 | 225000 | 224500 | 225500 | 224500 | 4045 |
| 352 | 20240403 | 130300 | 336539775500 | 225000 | 225500 | 226000 | 224500 | 7676 |
| 353 | 20240403 | 130200 | 334811530500 | 225500 | 225500 | 225500 | 224500 | 7344 |
| 354 | 20240403 | 130100 | 333157681000 | 225500 | 223500 | 225500 | 223500 | 9781 |
| 355 | 20240403 | 130000 | 330958650500 | 223500 | 224000 | 224500 | 223500 | 1243 |
| 356 | 20240403 | 125900 | 330680451000 | 224000 | 223500 | 224500 | 223500 | 1647 |
| 357 | 20240403 | 125800 | 330311550500 | 223500 | 224000 | 224500 | 223500 | 2059 |
| 358 | 20240403 | 125700 | 329850335500 | 224000 | 224000 | 224000 | 223500 | 1731 |
| 359 | 20240403 | 125600 | 329462731500 | 223500 | 224000 | 224500 | 223000 | 5227 |
| 360 | 20240403 | 125500 | 328293716500 | 224500 | 224500 | 225500 | 224000 | 14702 |
| 361 | 20240403 | 125400 | 324988326500 | 224500 | 224000 | 225000 | 223500 | 11503 |
| 362 | 20240403 | 125300 | 322407752500 | 223500 | 223500 | 224000 | 223000 | 7234 |
| 363 | 20240403 | 125200 | 320791105500 | 223500 | 222500 | 223500 | 222500 | 5335 |
| 364 | 20240403 | 125100 | 319600315000 | 223000 | 223500 | 224000 | 222000 | 10701 |
| 365 | 20240403 | 125000 | 317214140500 | 224000 | 222500 | 224000 | 222500 | 9435 |
| 366 | 20240403 | 124900 | 315107711500 | 223000 | 222000 | 223000 | 222000 | 10267 |
| 367 | 20240403 | 124800 | 312821812000 | 222500 | 221000 | 222500 | 220500 | 6844 |
| 368 | 20240403 | 124700 | 311304281000 | 221000 | 221000 | 221500 | 220000 | 3876 |
| 369 | 20240403 | 124600 | 310447885500 | 221000 | 220500 | 221500 | 220500 | 12758 |
| 370 | 20240403 | 124500 | 307627879500 | 220500 | 219500 | 220500 | 219000 | 6801 |
| 371 | 20240403 | 124400 | 306132065500 | 220000 | 219500 | 220000 | 219000 | 4508 |
| 372 | 20240403 | 124300 | 305142564000 | 219000 | 219000 | 219000 | 218500 | 1421 |
| 373 | 20240403 | 124200 | 304831397000 | 218500 | 218500 | 219000 | 218000 | 1873 |
| 374 | 20240403 | 124100 | 304422152000 | 218500 | 219000 | 219000 | 218500 | 1385 |
| 375 | 20240403 | 124000 | 304119352500 | 219000 | 218000 | 219500 | 218000 | 1256 |
| 376 | 20240403 | 123900 | 303844547000 | 218500 | 218500 | 219000 | 218000 | 637 |
| 377 | 20240403 | 123800 | 303705441500 | 218500 | 219000 | 219500 | 218000 | 4194 |
| 378 | 20240403 | 123700 | 302787774500 | 219000 | 218500 | 219000 | 218000 | 2793 |
| 379 | 20240403 | 123600 | 302177556500 | 218000 | 218000 | 218500 | 217500 | 1174 |
| 380 | 20240403 | 123500 | 301921604500 | 218000 | 217000 | 218000 | 217000 | 923 |
| 381 | 20240403 | 123400 | 301720713000 | 217500 | 217000 | 217500 | 217000 | 1248 |
| 382 | 20240403 | 123300 | 301449476000 | 217500 | 217500 | 217500 | 216500 | 4908 |
| 383 | 20240403 | 123200 | 300384229500 | 217000 | 217500 | 217500 | 217000 | 668 |
| 384 | 20240403 | 123100 | 300239146000 | 217000 | 217000 | 217500 | 217000 | 742 |
| 385 | 20240403 | 123000 | 300077934000 | 217500 | 217500 | 217500 | 217000 | 1397 |
| 386 | 20240403 | 122900 | 299774512000 | 217000 | 218000 | 218000 | 217000 | 3666 |
| 387 | 20240403 | 122800 | 298977518500 | 218000 | 217500 | 218000 | 217000 | 1359 |
| 388 | 20240403 | 122700 | 298682175000 | 217000 | 217000 | 217500 | 217000 | 990 |
| 389 | 20240403 | 122600 | 298467009500 | 217000 | 217000 | 217500 | 217000 | 588 |
| 390 | 20240403 | 122500 | 298339217500 | 217000 | 217000 | 217500 | 216500 | 1201 |
| 391 | 20240403 | 122400 | 298078571500 | 217000 | 218500 | 218500 | 216500 | 7159 |
| 392 | 20240403 | 122300 | 296521483500 | 218500 | 218000 | 218500 | 218000 | 400 |
| 393 | 20240403 | 122200 | 296434174000 | 218500 | 218000 | 218500 | 218000 | 868 |
| 394 | 20240403 | 122100 | 296244641500 | 218000 | 218500 | 218500 | 218000 | 744 |
| 395 | 20240403 | 122000 | 296082229500 | 218000 | 218500 | 219000 | 218000 | 4421 |
| 396 | 20240403 | 121900 | 295115531500 | 218500 | 219000 | 219500 | 218500 | 1048 |
| 397 | 20240403 | 121800 | 294886051000 | 218500 | 218500 | 219000 | 218500 | 611 |
| 398 | 20240403 | 121700 | 294752486000 | 218000 | 218500 | 219000 | 218000 | 1386 |
| 399 | 20240403 | 121600 | 294449516000 | 219000 | 219000 | 219500 | 218500 | 4868 |
| 400 | 20240403 | 121500 | 293382137000 | 219000 | 218000 | 219500 | 218000 | 3700 |
| 401 | 20240403 | 121400 | 292572677000 | 218000 | 218500 | 218500 | 217500 | 2659 |
| 402 | 20240403 | 121300 | 291992829000 | 218500 | 218500 | 218500 | 218000 | 632 |
| 403 | 20240403 | 121200 | 291854828500 | 218000 | 217500 | 218500 | 217500 | 839 |
| 404 | 20240403 | 121100 | 291671850000 | 218000 | 218000 | 218000 | 217500 | 3894 |
| 405 | 20240403 | 121000 | 290822992500 | 218000 | 217500 | 218000 | 217500 | 762 |
| 406 | 20240403 | 120900 | 290656974000 | 217500 | 217500 | 218000 | 217500 | 1477 |
| 407 | 20240403 | 120800 | 290335591000 | 217500 | 217000 | 217500 | 217000 | 484 |
| 408 | 20240403 | 120700 | 290230424000 | 217500 | 217000 | 217500 | 217000 | 695 |
| 409 | 20240403 | 120600 | 290079527000 | 217000 | 217000 | 217500 | 217000 | 1016 |
| 410 | 20240403 | 120500 | 289858938500 | 217000 | 216500 | 217500 | 216500 | 2137 |
| 411 | 20240403 | 120400 | 289395159000 | 216500 | 216000 | 217000 | 216000 | 2138 |
| 412 | 20240403 | 120300 | 288932845500 | 216500 | 217000 | 217500 | 216000 | 11176 |
| 413 | 20240403 | 120200 | 286513690500 | 216500 | 217000 | 217500 | 216500 | 2531 |
| 414 | 20240403 | 120100 | 285964522000 | 217000 | 217000 | 217500 | 216500 | 9543 |
| 415 | 20240403 | 120000 | 283896745500 | 217000 | 217500 | 218000 | 217000 | 13935 |
| 416 | 20240403 | 115900 | 280869894500 | 217500 | 218000 | 218500 | 217500 | 2240 |
| 417 | 20240403 | 115800 | 280381653500 | 218000 | 218500 | 218500 | 218000 | 1083 |
| 418 | 20240403 | 115700 | 280145188500 | 218500 | 218500 | 218500 | 218000 | 434 |
| 419 | 20240403 | 115600 | 280050478000 | 218500 | 218000 | 218500 | 218000 | 512 |
| 420 | 20240403 | 115500 | 279938757000 | 218500 | 218000 | 219000 | 218000 | 2320 |
| 421 | 20240403 | 115400 | 279432076500 | 218000 | 218000 | 218500 | 218000 | 513 |
| 422 | 20240403 | 115300 | 279320109500 | 218500 | 218000 | 218500 | 217500 | 8122 |
| 423 | 20240403 | 115200 | 277547684500 | 218000 | 218000 | 219000 | 218000 | 2284 |
| 424 | 20240403 | 115100 | 277048662500 | 218500 | 218500 | 219000 | 218000 | 2767 |
| 425 | 20240403 | 115000 | 276444114500 | 218500 | 218500 | 218500 | 218000 | 1883 |
| 426 | 20240403 | 114900 | 276033388500 | 218500 | 218000 | 219000 | 218000 | 1724 |
| 427 | 20240403 | 114800 | 275657210500 | 218000 | 218000 | 219000 | 217500 | 2572 |
| 428 | 20240403 | 114700 | 275096111500 | 218000 | 218000 | 218500 | 217500 | 4468 |
| 429 | 20240403 | 114600 | 274122288000 | 218500 | 218000 | 218500 | 218000 | 875 |
| 430 | 20240403 | 114500 | 273931201000 | 218500 | 218500 | 219000 | 218000 | 3129 |
| 431 | 20240403 | 114400 | 273247424500 | 218500 | 218500 | 218500 | 218000 | 1272 |
| 432 | 20240403 | 114300 | 272969597500 | 218000 | 217500 | 218000 | 217500 | 1127 |
| 433 | 20240403 | 114200 | 272724057500 | 217500 | 218500 | 218500 | 217500 | 3799 |
| 434 | 20240403 | 114100 | 271895894000 | 218000 | 218000 | 218500 | 217500 | 1286 |
| 435 | 20240403 | 114000 | 271615521500 | 218000 | 217500 | 218000 | 217500 | 369 |
| 436 | 20240403 | 113900 | 271535158000 | 217500 | 218000 | 218500 | 217500 | 2926 |
| 437 | 20240403 | 113800 | 270896841500 | 218000 | 218000 | 218500 | 217000 | 3537 |
| 438 | 20240403 | 113700 | 270127830000 | 218000 | 217500 | 218500 | 217500 | 5088 |
| 439 | 20240403 | 113600 | 269017962500 | 218000 | 217000 | 218000 | 216500 | 9206 |
| 440 | 20240403 | 113500 | 267023286500 | 216500 | 217000 | 217000 | 216500 | 3627 |
| 441 | 20240403 | 113400 | 266236556500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 442 | 20240403 | 113300 | 266236556500 | 217000 | 217500 | 217500 | 217000 | 12226 |
| 443 | 20240403 | 113200 | 263583387500 | 217000 | 217500 | 218000 | 217000 | 4043 |
| 444 | 20240403 | 113100 | 262704094500 | 218000 | 217500 | 218000 | 217500 | 1347 |
| 445 | 20240403 | 113000 | 262410820500 | 217500 | 217500 | 218000 | 217000 | 552 |
| 446 | 20240403 | 112900 | 262290738000 | 217500 | 217500 | 218500 | 217000 | 3435 |
| 447 | 20240403 | 112800 | 261542980500 | 217500 | 217500 | 218000 | 217000 | 4591 |
| 448 | 20240403 | 112700 | 260545545000 | 217500 | 218000 | 218000 | 217000 | 6422 |
| 449 | 20240403 | 112600 | 259148689500 | 217500 | 218000 | 218500 | 217500 | 1952 |
| 450 | 20240403 | 112500 | 258722980000 | 218500 | 217500 | 218500 | 217500 | 3348 |
| 451 | 20240403 | 112400 | 257993377500 | 217500 | 217500 | 218000 | 217500 | 2997 |
| 452 | 20240403 | 112300 | 257341451000 | 217500 | 218500 | 218500 | 217500 | 11029 |
| 453 | 20240403 | 112200 | 254939891000 | 218500 | 218500 | 219000 | 218000 | 1529 |
| 454 | 20240403 | 112100 | 254605909000 | 218500 | 218000 | 218500 | 218000 | 2113 |
| 455 | 20240403 | 112000 | 254144630000 | 218500 | 218000 | 218500 | 218000 | 1187 |
| 456 | 20240403 | 111900 | 253885681000 | 218500 | 218000 | 218500 | 218000 | 5334 |
| 457 | 20240403 | 111800 | 252722830500 | 218000 | 218000 | 218500 | 217500 | 6596 |
| 458 | 20240403 | 111700 | 251284790000 | 218000 | 219000 | 219000 | 218000 | 5636 |
| 459 | 20240403 | 111600 | 250054175500 | 218500 | 218500 | 219000 | 218500 | 1351 |
| 460 | 20240403 | 111500 | 249758669500 | 219000 | 218500 | 219500 | 218500 | 3194 |
| 461 | 20240403 | 111400 | 249059689500 | 219000 | 220000 | 220000 | 218500 | 4428 |
| 462 | 20240403 | 111300 | 248089032000 | 219500 | 219500 | 220000 | 219000 | 4095 |
| 463 | 20240403 | 111200 | 247190208500 | 219500 | 219000 | 219500 | 218500 | 2629 |
| 464 | 20240403 | 111100 | 246614054000 | 218500 | 218500 | 219000 | 218500 | 1624 |
| 465 | 20240403 | 111000 | 246258819500 | 219000 | 218500 | 219000 | 218500 | 1734 |
| 466 | 20240403 | 110900 | 245879823500 | 218500 | 218500 | 219000 | 218000 | 5303 |
| 467 | 20240403 | 110800 | 244721069500 | 218500 | 218500 | 219000 | 218000 | 11111 |
| 468 | 20240403 | 110700 | 242293189500 | 219000 | 220000 | 220500 | 218500 | 8789 |
| 469 | 20240403 | 110600 | 240363449000 | 220000 | 219500 | 220500 | 219500 | 3887 |
| 470 | 20240403 | 110500 | 239508451500 | 220000 | 219500 | 220000 | 219000 | 2849 |
| 471 | 20240403 | 110400 | 238882760000 | 219000 | 219000 | 219500 | 219000 | 4530 |
| 472 | 20240403 | 110300 | 237890625000 | 219000 | 219000 | 219500 | 219000 | 3397 |
| 473 | 20240403 | 110200 | 237146522500 | 219000 | 219500 | 220000 | 219000 | 7941 |
| 474 | 20240403 | 110100 | 235406358000 | 219500 | 220000 | 220000 | 219000 | 7702 |
| 475 | 20240403 | 110000 | 233715579000 | 219500 | 221500 | 221500 | 219500 | 33710 |
| 476 | 20240403 | 105900 | 226287613000 | 221500 | 221500 | 222000 | 221000 | 1952 |
| 477 | 20240403 | 105800 | 225855548500 | 221500 | 221500 | 222000 | 221000 | 2069 |
| 478 | 20240403 | 105700 | 225397291000 | 222000 | 221000 | 222000 | 221000 | 3275 |
| 479 | 20240403 | 105600 | 224672394000 | 221000 | 222500 | 222500 | 221000 | 5881 |
| 480 | 20240403 | 105500 | 223367929500 | 222000 | 222500 | 222500 | 222000 | 550 |
| 481 | 20240403 | 105400 | 223245704000 | 222000 | 222500 | 222500 | 222000 | 747 |
| 482 | 20240403 | 105300 | 223079684500 | 222000 | 222000 | 222500 | 222000 | 1663 |
| 483 | 20240403 | 105200 | 222710124000 | 222000 | 222500 | 223000 | 222000 | 1964 |
| 484 | 20240403 | 105100 | 222273121000 | 223000 | 223000 | 223000 | 222500 | 794 |
| 485 | 20240403 | 105000 | 222096308000 | 222500 | 223000 | 223500 | 222500 | 1655 |
| 486 | 20240403 | 104900 | 221727246000 | 223000 | 223500 | 224000 | 223000 | 3587 |
| 487 | 20240403 | 104800 | 220926087500 | 224000 | 224000 | 224500 | 223500 | 1796 |
| 488 | 20240403 | 104700 | 220523893500 | 224000 | 224000 | 224500 | 223500 | 3215 |
| 489 | 20240403 | 104600 | 219803577500 | 224000 | 223500 | 224000 | 223500 | 540 |
| 490 | 20240403 | 104500 | 219682737000 | 224000 | 224000 | 224500 | 223500 | 628 |
| 491 | 20240403 | 104400 | 219542071000 | 224000 | 224500 | 224500 | 223500 | 1148 |
| 492 | 20240403 | 104300 | 219285022500 | 224500 | 225000 | 225000 | 224000 | 4493 |
| 493 | 20240403 | 104200 | 218276961500 | 225000 | 225000 | 225000 | 224500 | 4811 |
| 494 | 20240403 | 104100 | 217195221000 | 224500 | 224500 | 225000 | 224000 | 4344 |
| 495 | 20240403 | 104000 | 216219543500 | 224500 | 223500 | 224500 | 223500 | 3830 |
| 496 | 20240403 | 103900 | 215361264000 | 223500 | 224000 | 224000 | 223000 | 3602 |
| 497 | 20240403 | 103800 | 214555441000 | 224000 | 223000 | 224000 | 223000 | 3674 |
| 498 | 20240403 | 103700 | 213734137000 | 223500 | 222000 | 223500 | 222000 | 5271 |
| 499 | 20240403 | 103600 | 212559929500 | 222000 | 221000 | 222500 | 221000 | 3200 |
| 500 | 20240403 | 103500 | 211850644000 | 221500 | 220500 | 221500 | 220500 | 1294 |
| 501 | 20240403 | 103400 | 211564599500 | 221000 | 221000 | 221500 | 220500 | 3069 |
| 502 | 20240403 | 103300 | 210886859000 | 221000 | 221500 | 221500 | 220500 | 5874 |
| 503 | 20240403 | 103200 | 209588721500 | 221000 | 221500 | 221500 | 221000 | 2374 |
| 504 | 20240403 | 103100 | 209063893500 | 221500 | 221500 | 222000 | 221000 | 3891 |
| 505 | 20240403 | 103000 | 208201548000 | 221500 | 221500 | 222000 | 221500 | 556 |
| 506 | 20240403 | 102900 | 208078294500 | 222000 | 221500 | 222000 | 221500 | 1605 |
| 507 | 20240403 | 102800 | 207722397000 | 221500 | 222000 | 222000 | 221500 | 619 |
| 508 | 20240403 | 102700 | 207585119500 | 222000 | 222000 | 222500 | 221500 | 3163 |
| 509 | 20240403 | 102600 | 206882992500 | 222000 | 221000 | 222000 | 221000 | 3842 |
| 510 | 20240403 | 102500 | 206032439000 | 221000 | 221500 | 222000 | 221000 | 4843 |
| 511 | 20240403 | 102400 | 204960776000 | 221500 | 222000 | 222000 | 221500 | 820 |
| 512 | 20240403 | 102300 | 204778916000 | 222000 | 221500 | 222000 | 221500 | 1385 |
| 513 | 20240403 | 102200 | 204471816500 | 221500 | 222000 | 222000 | 221000 | 7025 |
| 514 | 20240403 | 102100 | 202916733500 | 222000 | 222500 | 223000 | 221500 | 5146 |
| 515 | 20240403 | 102000 | 201773716500 | 222500 | 222500 | 223000 | 222500 | 828 |
| 516 | 20240403 | 101900 | 201589346000 | 222500 | 222500 | 223000 | 222000 | 2723 |
| 517 | 20240403 | 101800 | 200983058000 | 223000 | 221500 | 223000 | 221500 | 3143 |
| 518 | 20240403 | 101700 | 200285226000 | 221500 | 222000 | 222500 | 221500 | 5611 |
| 519 | 20240403 | 101600 | 199040254500 | 222000 | 222000 | 223000 | 222000 | 2024 |
| 520 | 20240403 | 101500 | 198589880000 | 222500 | 222500 | 223000 | 222000 | 3276 |
| 521 | 20240403 | 101400 | 197861103500 | 222500 | 222500 | 223000 | 222000 | 2370 |
| 522 | 20240403 | 101300 | 197333792500 | 222500 | 223000 | 223500 | 222500 | 3810 |
| 523 | 20240403 | 101200 | 196485109500 | 223500 | 223500 | 223500 | 222500 | 3740 |
| 524 | 20240403 | 101100 | 195650957000 | 223500 | 224000 | 224500 | 223000 | 2250 |
| 525 | 20240403 | 101000 | 195147509500 | 224500 | 224500 | 225000 | 224000 | 3859 |
| 526 | 20240403 | 100900 | 194281781500 | 224500 | 225000 | 225500 | 224500 | 2334 |
| 527 | 20240403 | 100800 | 193757042000 | 224500 | 225000 | 225500 | 224500 | 4778 |
| 528 | 20240403 | 100700 | 192681344000 | 225000 | 224500 | 225500 | 224500 | 2315 |
| 529 | 20240403 | 100600 | 192160323500 | 224500 | 225500 | 226000 | 224500 | 6783 |
| 530 | 20240403 | 100500 | 190633028500 | 225000 | 224000 | 225500 | 224000 | 3450 |
| 531 | 20240403 | 100400 | 189857000500 | 224500 | 224500 | 224500 | 224000 | 1817 |
| 532 | 20240403 | 100300 | 189449230000 | 224000 | 224000 | 225000 | 224000 | 4239 |
| 533 | 20240403 | 100200 | 188497108000 | 224500 | 224000 | 225500 | 223000 | 7855 |
| 534 | 20240403 | 100100 | 186736766000 | 224000 | 223500 | 224000 | 223000 | 3954 |
| 535 | 20240403 | 100000 | 185852969000 | 224000 | 223500 | 224000 | 223000 | 2934 |
| 536 | 20240403 | 095900 | 185196562500 | 223500 | 222500 | 224500 | 222500 | 6610 |
| 537 | 20240403 | 095800 | 183718776500 | 223000 | 222000 | 223000 | 222000 | 2066 |
| 538 | 20240403 | 095700 | 183258935000 | 223000 | 221500 | 223000 | 221000 | 6414 |
| 539 | 20240403 | 095600 | 181835608500 | 221500 | 222000 | 222000 | 221500 | 2136 |
| 540 | 20240403 | 095500 | 181362264000 | 222000 | 222500 | 223000 | 222000 | 5798 |
| 541 | 20240403 | 095400 | 180074387000 | 222500 | 223000 | 223500 | 222000 | 7522 |
| 542 | 20240403 | 095300 | 178398866500 | 223500 | 222000 | 223500 | 222000 | 5661 |
| 543 | 20240403 | 095200 | 177137905000 | 222500 | 222000 | 223000 | 221000 | 6435 |
| 544 | 20240403 | 095100 | 175709881000 | 221500 | 221000 | 222000 | 220500 | 18307 |
| 545 | 20240403 | 095000 | 171663630000 | 221000 | 223500 | 224000 | 221000 | 37912 |
| 546 | 20240403 | 094900 | 163244754500 | 224000 | 224500 | 224500 | 223500 | 3231 |
| 547 | 20240403 | 094800 | 162521034500 | 224000 | 225000 | 225000 | 224000 | 6185 |
| 548 | 20240403 | 094700 | 161132290000 | 225000 | 226000 | 226500 | 225000 | 7609 |
| 549 | 20240403 | 094600 | 159415601000 | 226500 | 226500 | 227000 | 226000 | 9108 |
| 550 | 20240403 | 094500 | 157351753000 | 226500 | 226000 | 226500 | 225500 | 3557 |
| 551 | 20240403 | 094400 | 156547505500 | 226500 | 226500 | 227000 | 225500 | 6679 |
| 552 | 20240403 | 094300 | 155036741000 | 226500 | 225500 | 226500 | 225000 | 3892 |
| 553 | 20240403 | 094200 | 154158622500 | 225000 | 225500 | 226000 | 225000 | 5533 |
| 554 | 20240403 | 094100 | 152911297000 | 225500 | 226000 | 226500 | 225000 | 9169 |
| 555 | 20240403 | 094000 | 150838877500 | 226000 | 225000 | 226000 | 225000 | 3571 |
| 556 | 20240403 | 093900 | 150033490000 | 225000 | 224500 | 225500 | 224000 | 2975 |
| 557 | 20240403 | 093800 | 149364686000 | 224000 | 223500 | 224500 | 223000 | 5722 |
| 558 | 20240403 | 093700 | 148085971500 | 223500 | 225000 | 225500 | 223500 | 10110 |
| 559 | 20240403 | 093600 | 145820358500 | 225000 | 224500 | 225500 | 224500 | 4501 |
| 560 | 20240403 | 093500 | 144808266000 | 225000 | 225500 | 226000 | 224500 | 6613 |
| 561 | 20240403 | 093400 | 143321503000 | 225500 | 225000 | 225500 | 224500 | 4645 |
| 562 | 20240403 | 093300 | 142275467500 | 225000 | 224500 | 225500 | 224000 | 8708 |
| 563 | 20240403 | 093200 | 140316099500 | 224500 | 223000 | 225000 | 223000 | 7387 |
| 564 | 20240403 | 093100 | 138663556500 | 223000 | 224500 | 224500 | 223000 | 10520 |
| 565 | 20240403 | 093000 | 136311421000 | 224500 | 224500 | 225000 | 224000 | 5402 |
| 566 | 20240403 | 092900 | 135099442500 | 225000 | 225000 | 225000 | 224500 | 3981 |
| 567 | 20240403 | 092800 | 134204615000 | 225000 | 224500 | 226000 | 224500 | 12479 |
| 568 | 20240403 | 092700 | 131395295500 | 225000 | 224000 | 225000 | 223000 | 10126 |
| 569 | 20240403 | 092600 | 129130122000 | 224000 | 225000 | 225000 | 223500 | 6603 |
| 570 | 20240403 | 092500 | 127651023000 | 224500 | 225000 | 226000 | 223500 | 16945 |
| 571 | 20240403 | 092400 | 123845138000 | 225000 | 225500 | 226500 | 225000 | 6243 |
| 572 | 20240403 | 092300 | 122435600500 | 225500 | 225500 | 227000 | 225000 | 9344 |
| 573 | 20240403 | 092200 | 120322718500 | 226000 | 224000 | 226500 | 224000 | 8681 |
| 574 | 20240403 | 092100 | 118367748000 | 224000 | 225000 | 225500 | 223500 | 23491 |
| 575 | 20240403 | 092000 | 113097118000 | 225000 | 226500 | 227000 | 225000 | 22084 |
| 576 | 20240403 | 091900 | 108113601000 | 227000 | 226000 | 227000 | 225500 | 7889 |
| 577 | 20240403 | 091800 | 106327661500 | 226000 | 226500 | 226500 | 225500 | 11321 |
| 578 | 20240403 | 091700 | 103768298500 | 226000 | 228500 | 229000 | 226000 | 25364 |
| 579 | 20240403 | 091600 | 98012178500 | 229000 | 230500 | 231000 | 228000 | 11520 |
| 580 | 20240403 | 091500 | 95370669000 | 230500 | 230500 | 233000 | 229000 | 17077 |
| 581 | 20240403 | 091400 | 91429506500 | 230500 | 228000 | 231000 | 227500 | 10861 |
| 582 | 20240403 | 091300 | 88937576000 | 228000 | 229000 | 230000 | 227500 | 18212 |
| 583 | 20240403 | 091200 | 84770792000 | 229000 | 227000 | 229500 | 226500 | 15565 |
| 584 | 20240403 | 091100 | 81223682500 | 226500 | 228000 | 228500 | 226500 | 26721 |
| 585 | 20240403 | 091000 | 75154471500 | 228500 | 227500 | 229000 | 227500 | 13209 |
| 586 | 20240403 | 090900 | 72143440000 | 228000 | 230500 | 231000 | 227500 | 18473 |
| 587 | 20240403 | 090800 | 67913519000 | 230500 | 231000 | 231000 | 229500 | 9654 |
| 588 | 20240403 | 090700 | 65692217000 | 231000 | 231000 | 231500 | 230000 | 8154 |
| 589 | 20240403 | 090600 | 63811719000 | 231500 | 231500 | 231500 | 229500 | 21222 |
| 590 | 20240403 | 090500 | 58920310500 | 231500 | 231500 | 234000 | 231000 | 24229 |
| 591 | 20240403 | 090400 | 53288713000 | 231500 | 233500 | 234500 | 228500 | 53747 |
| 592 | 20240403 | 090300 | 40842439000 | 233500 | 236000 | 238000 | 233000 | 31123 |
| 593 | 20240403 | 090200 | 33510395500 | 236000 | 235000 | 237000 | 234500 | 28647 |
| 594 | 20240403 | 090100 | 26764639000 | 236000 | 237500 | 238500 | 234500 | 42314 |
| 595 | 20240403 | 090000 | 16767638500 | 237000 | 241000 | 241500 | 236500 | 66283 |