35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 185300 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 28176 |
| 3 | 20240405 | 185200 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 4 | 20240405 | 185100 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 5 | 20240405 | 185000 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 6 | 20240405 | 184900 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 7 | 20240405 | 184800 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 8 | 20240405 | 184700 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 9 | 20240405 | 184600 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 10 | 20240405 | 184500 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 11 | 20240405 | 184400 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 12 | 20240405 | 184300 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 13 | 20240405 | 184200 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 14 | 20240405 | 184100 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 15 | 20240405 | 184000 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 16 | 20240405 | 183900 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 17 | 20240405 | 183800 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 18 | 20240405 | 183700 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 19 | 20240405 | 183600 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 20 | 20240405 | 183500 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 21 | 20240405 | 183400 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 22 | 20240405 | 183300 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 23 | 20240405 | 183200 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 24 | 20240405 | 183100 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 25 | 20240405 | 183000 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 26 | 20240405 | 182900 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 27 | 20240405 | 182800 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 28 | 20240405 | 182700 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 29 | 20240405 | 182600 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 30 | 20240405 | 182500 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 31 | 20240405 | 182400 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 32 | 20240405 | 182300 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 28176 |
| 33 | 20240405 | 182200 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 34 | 20240405 | 182100 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 35 | 20240405 | 182000 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 36 | 20240405 | 181900 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 37 | 20240405 | 181800 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 38 | 20240405 | 181700 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 39 | 20240405 | 181600 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 40 | 20240405 | 181500 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 41 | 20240405 | 181400 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 42 | 20240405 | 181300 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 43 | 20240405 | 181200 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 44 | 20240405 | 181100 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 45 | 20240405 | 181000 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 46 | 20240405 | 180900 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 47 | 20240405 | 180800 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 48 | 20240405 | 180700 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 49 | 20240405 | 180600 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 50 | 20240405 | 180500 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 51 | 20240405 | 180400 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 52 | 20240405 | 180300 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 53 | 20240405 | 180200 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 54 | 20240405 | 180100 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 55 | 20240405 | 180000 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 56 | 20240405 | 175900 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 57 | 20240405 | 175800 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 58 | 20240405 | 175700 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 59 | 20240405 | 175600 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 60 | 20240405 | 175500 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 61 | 20240405 | 175400 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 62 | 20240405 | 175300 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 28176 |
| 63 | 20240405 | 175200 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 64 | 20240405 | 175100 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 65 | 20240405 | 175000 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 66 | 20240405 | 174900 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 67 | 20240405 | 174800 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 68 | 20240405 | 174700 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 69 | 20240405 | 174600 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 70 | 20240405 | 174500 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 71 | 20240405 | 174400 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 72 | 20240405 | 174300 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 73 | 20240405 | 174200 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 74 | 20240405 | 174100 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 75 | 20240405 | 174000 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 76 | 20240405 | 173900 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 77 | 20240405 | 173800 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 78 | 20240405 | 173700 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 79 | 20240405 | 173600 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 80 | 20240405 | 173500 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 81 | 20240405 | 173400 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 82 | 20240405 | 173300 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 83 | 20240405 | 173200 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 84 | 20240405 | 173100 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 85 | 20240405 | 173000 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 86 | 20240405 | 172900 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 87 | 20240405 | 172800 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 88 | 20240405 | 172700 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 89 | 20240405 | 172600 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 90 | 20240405 | 172500 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 91 | 20240405 | 172400 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 92 | 20240405 | 172300 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 28176 |
| 93 | 20240405 | 172200 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 94 | 20240405 | 172100 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 95 | 20240405 | 172000 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 96 | 20240405 | 171900 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 97 | 20240405 | 171800 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 98 | 20240405 | 171700 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 99 | 20240405 | 171600 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 100 | 20240405 | 171500 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 101 | 20240405 | 171400 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 102 | 20240405 | 171300 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 103 | 20240405 | 171200 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 104 | 20240405 | 171100 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 105 | 20240405 | 171000 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 106 | 20240405 | 170900 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 107 | 20240405 | 170800 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 108 | 20240405 | 170700 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 109 | 20240405 | 170600 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 110 | 20240405 | 170500 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 111 | 20240405 | 170400 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 112 | 20240405 | 170300 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 113 | 20240405 | 170200 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 114 | 20240405 | 170100 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 115 | 20240405 | 170000 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 116 | 20240405 | 165900 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 117 | 20240405 | 165800 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 118 | 20240405 | 165700 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 119 | 20240405 | 165600 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 120 | 20240405 | 165500 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 121 | 20240405 | 165400 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 122 | 20240405 | 165300 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 28176 |
| 123 | 20240405 | 165200 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 124 | 20240405 | 165100 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 125 | 20240405 | 165000 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 126 | 20240405 | 164900 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 127 | 20240405 | 164800 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 128 | 20240405 | 164700 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 129 | 20240405 | 164600 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 130 | 20240405 | 164500 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 131 | 20240405 | 164400 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 132 | 20240405 | 164300 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 133 | 20240405 | 164200 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 134 | 20240405 | 164100 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 135 | 20240405 | 164000 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 136 | 20240405 | 163900 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 137 | 20240405 | 163800 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 138 | 20240405 | 163700 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 139 | 20240405 | 163600 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 140 | 20240405 | 163500 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 141 | 20240405 | 163400 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 142 | 20240405 | 163300 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 143 | 20240405 | 163200 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 144 | 20240405 | 163100 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 145 | 20240405 | 163000 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 146 | 20240405 | 162900 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 147 | 20240405 | 162800 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 148 | 20240405 | 162700 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 149 | 20240405 | 162600 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 150 | 20240405 | 162500 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 151 | 20240405 | 162400 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 152 | 20240405 | 162300 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 28176 |
| 153 | 20240405 | 162200 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 154 | 20240405 | 162100 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 155 | 20240405 | 162000 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 156 | 20240405 | 161900 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 157 | 20240405 | 161800 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 158 | 20240405 | 161700 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 159 | 20240405 | 161600 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 160 | 20240405 | 161500 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 161 | 20240405 | 161400 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 162 | 20240405 | 161300 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 163 | 20240405 | 161200 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 164 | 20240405 | 161100 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 165 | 20240405 | 161000 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 166 | 20240405 | 160900 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 167 | 20240405 | 160800 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 168 | 20240405 | 160700 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 169 | 20240405 | 160600 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 170 | 20240405 | 160500 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 171 | 20240405 | 160400 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 172 | 20240405 | 160300 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 173 | 20240405 | 160200 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 174 | 20240405 | 160100 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 175 | 20240405 | 160000 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 176 | 20240405 | 155900 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 177 | 20240405 | 155800 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 178 | 20240405 | 155700 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 179 | 20240405 | 155600 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 180 | 20240405 | 155500 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 181 | 20240405 | 155400 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 182 | 20240405 | 155300 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 28176 |
| 183 | 20240405 | 155200 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 184 | 20240405 | 155100 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 185 | 20240405 | 155000 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 186 | 20240405 | 154900 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 187 | 20240405 | 154800 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 188 | 20240405 | 154700 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 189 | 20240405 | 154600 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 190 | 20240405 | 154500 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 191 | 20240405 | 154400 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 192 | 20240405 | 154300 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 193 | 20240405 | 154200 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 194 | 20240405 | 154100 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 195 | 20240405 | 154000 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 196 | 20240405 | 153900 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 197 | 20240405 | 153800 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 198 | 20240405 | 153700 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 199 | 20240405 | 153600 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 200 | 20240405 | 153500 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 201 | 20240405 | 153400 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 202 | 20240405 | 153300 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 203 | 20240405 | 153200 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 204 | 20240405 | 153100 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 205 | 20240405 | 153000 | 295212681500 | 212500 | 212500 | 212500 | 212500 | 28176 |
| 206 | 20240405 | 152900 | 289225281500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 207 | 20240405 | 152800 | 289225281500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 208 | 20240405 | 152700 | 289225281500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 209 | 20240405 | 152600 | 289225281500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 210 | 20240405 | 152500 | 289225281500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 211 | 20240405 | 152400 | 289225281500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 212 | 20240405 | 152300 | 289225281500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 213 | 20240405 | 152200 | 289225281500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 214 | 20240405 | 152100 | 289225281500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 215 | 20240405 | 152000 | 289225281500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 216 | 20240405 | 151900 | 289225281500 | 213000 | 211500 | 214000 | 211000 | 15027 |
| 217 | 20240405 | 151800 | 286028286000 | 212000 | 211500 | 212000 | 211500 | 2498 |
| 218 | 20240405 | 151700 | 285499368500 | 211500 | 210500 | 212000 | 210500 | 6587 |
| 219 | 20240405 | 151600 | 284108181000 | 210500 | 211000 | 211500 | 210000 | 11148 |
| 220 | 20240405 | 151500 | 281759734000 | 211000 | 210500 | 211500 | 210500 | 5949 |
| 221 | 20240405 | 151400 | 280504640500 | 211000 | 212000 | 212500 | 210500 | 19513 |
| 222 | 20240405 | 151300 | 276380342000 | 212000 | 213000 | 213000 | 211500 | 7363 |
| 223 | 20240405 | 151200 | 274818994500 | 213000 | 212500 | 213000 | 212500 | 2628 |
| 224 | 20240405 | 151100 | 274260303500 | 213000 | 213500 | 214000 | 212500 | 5614 |
| 225 | 20240405 | 151000 | 273063961500 | 213500 | 213500 | 214000 | 213000 | 3435 |
| 226 | 20240405 | 150900 | 272330715500 | 213500 | 214000 | 214000 | 213000 | 3101 |
| 227 | 20240405 | 150800 | 271668939500 | 214000 | 213500 | 214000 | 213000 | 2958 |
| 228 | 20240405 | 150700 | 271037463500 | 213500 | 213000 | 214000 | 213000 | 2688 |
| 229 | 20240405 | 150600 | 270464101500 | 213500 | 213500 | 214000 | 213000 | 2550 |
| 230 | 20240405 | 150500 | 269919763000 | 213000 | 213000 | 214000 | 213000 | 2520 |
| 231 | 20240405 | 150400 | 269382074000 | 213500 | 213000 | 214000 | 213000 | 3106 |
| 232 | 20240405 | 150300 | 268718946000 | 213500 | 214000 | 214000 | 213000 | 2495 |
| 233 | 20240405 | 150200 | 268186071000 | 214000 | 213000 | 214000 | 212500 | 6890 |
| 234 | 20240405 | 150100 | 266716655000 | 213000 | 213500 | 213500 | 212500 | 4860 |
| 235 | 20240405 | 150000 | 265681600500 | 213500 | 211500 | 213500 | 211500 | 6394 |
| 236 | 20240405 | 145900 | 264320709000 | 211500 | 213000 | 213000 | 211500 | 12202 |
| 237 | 20240405 | 145800 | 261734328000 | 212500 | 214000 | 214000 | 212500 | 18326 |
| 238 | 20240405 | 145700 | 257827674500 | 214000 | 214500 | 215000 | 213500 | 11886 |
| 239 | 20240405 | 145600 | 255285715500 | 214500 | 214000 | 215000 | 214000 | 7116 |
| 240 | 20240405 | 145500 | 253760203000 | 214000 | 214000 | 214500 | 214000 | 1783 |
| 241 | 20240405 | 145400 | 253378384500 | 214500 | 214500 | 215000 | 214000 | 3708 |
| 242 | 20240405 | 145300 | 252583559000 | 215000 | 214500 | 215000 | 214000 | 2826 |
| 243 | 20240405 | 145200 | 251977320500 | 214500 | 215000 | 215000 | 214500 | 3651 |
| 244 | 20240405 | 145100 | 251193902500 | 215000 | 215000 | 215500 | 214500 | 3081 |
| 245 | 20240405 | 145000 | 250532234500 | 215000 | 215000 | 215500 | 215000 | 1444 |
| 246 | 20240405 | 144900 | 250221662500 | 215000 | 215000 | 215500 | 214500 | 3576 |
| 247 | 20240405 | 144800 | 249453496000 | 215000 | 215000 | 215000 | 214500 | 3473 |
| 248 | 20240405 | 144700 | 248708157500 | 215000 | 215000 | 215500 | 214500 | 1983 |
| 249 | 20240405 | 144600 | 248281790000 | 215000 | 215500 | 215500 | 214500 | 1661 |
| 250 | 20240405 | 144500 | 247924879000 | 215000 | 215500 | 215500 | 214500 | 3799 |
| 251 | 20240405 | 144400 | 247108338500 | 215000 | 214500 | 215000 | 214000 | 13219 |
| 252 | 20240405 | 144300 | 244272693500 | 214500 | 216500 | 217000 | 214500 | 11935 |
| 253 | 20240405 | 144200 | 241700163000 | 216000 | 216000 | 216500 | 216000 | 2036 |
| 254 | 20240405 | 144100 | 241259910000 | 216500 | 215500 | 217000 | 215500 | 3584 |
| 255 | 20240405 | 144000 | 240485532000 | 215500 | 215500 | 216000 | 215500 | 1841 |
| 256 | 20240405 | 143900 | 240088355500 | 216000 | 215000 | 216000 | 215000 | 4163 |
| 257 | 20240405 | 143800 | 239191924500 | 215000 | 216000 | 216000 | 215000 | 4084 |
| 258 | 20240405 | 143700 | 238312727500 | 215500 | 215500 | 216000 | 215500 | 1891 |
| 259 | 20240405 | 143600 | 237905067500 | 215500 | 215500 | 216000 | 215000 | 3092 |
| 260 | 20240405 | 143500 | 237238817000 | 216000 | 216000 | 216000 | 215000 | 7569 |
| 261 | 20240405 | 143400 | 235609142500 | 216000 | 216500 | 217000 | 215500 | 6795 |
| 262 | 20240405 | 143300 | 234140169500 | 216500 | 216500 | 217000 | 216500 | 3153 |
| 263 | 20240405 | 143200 | 233457396500 | 216500 | 217500 | 218000 | 216500 | 11185 |
| 264 | 20240405 | 143100 | 231028285000 | 217500 | 218000 | 218500 | 217500 | 2877 |
| 265 | 20240405 | 143000 | 230401459500 | 218000 | 218000 | 219000 | 218000 | 2711 |
| 266 | 20240405 | 142900 | 229810125500 | 218500 | 218000 | 219000 | 218000 | 2603 |
| 267 | 20240405 | 142800 | 229241819000 | 218500 | 218500 | 219000 | 218000 | 4028 |
| 268 | 20240405 | 142700 | 228361864500 | 218500 | 218500 | 219000 | 218500 | 2712 |
| 269 | 20240405 | 142600 | 227769201000 | 219000 | 219000 | 219500 | 218500 | 2821 |
| 270 | 20240405 | 142500 | 227151576500 | 219500 | 220000 | 220000 | 219000 | 2154 |
| 271 | 20240405 | 142400 | 226678849000 | 220000 | 219500 | 220000 | 219500 | 1215 |
| 272 | 20240405 | 142300 | 226412036500 | 219500 | 220000 | 220500 | 219500 | 5752 |
| 273 | 20240405 | 142200 | 225146670000 | 220000 | 221500 | 221500 | 220000 | 3099 |
| 274 | 20240405 | 142100 | 224462853000 | 221000 | 220500 | 221500 | 220500 | 2673 |
| 275 | 20240405 | 142000 | 223871733500 | 221000 | 221000 | 221500 | 220500 | 2071 |
| 276 | 20240405 | 141900 | 223414001500 | 221000 | 221500 | 221500 | 221000 | 1978 |
| 277 | 20240405 | 141800 | 222976208500 | 221500 | 221000 | 221500 | 221000 | 1633 |
| 278 | 20240405 | 141700 | 222614839500 | 221000 | 220500 | 221500 | 220500 | 4495 |
| 279 | 20240405 | 141600 | 221621862500 | 220500 | 221000 | 221000 | 220500 | 1501 |
| 280 | 20240405 | 141500 | 221290339000 | 221000 | 220500 | 221000 | 220000 | 4709 |
| 281 | 20240405 | 141400 | 220251785500 | 220000 | 220000 | 220500 | 219500 | 1105 |
| 282 | 20240405 | 141300 | 220008669500 | 219500 | 219500 | 220000 | 219500 | 1588 |
| 283 | 20240405 | 141200 | 219659557000 | 220000 | 220000 | 220000 | 219500 | 1068 |
| 284 | 20240405 | 141100 | 219424772500 | 220000 | 220500 | 220500 | 219500 | 930 |
| 285 | 20240405 | 141000 | 219220129500 | 220000 | 220000 | 220500 | 220000 | 1013 |
| 286 | 20240405 | 140900 | 218997051500 | 220000 | 220000 | 220000 | 219500 | 2503 |
| 287 | 20240405 | 140800 | 218446580500 | 220000 | 220000 | 220000 | 219000 | 882 |
| 288 | 20240405 | 140700 | 218252940500 | 220000 | 220000 | 220000 | 219500 | 874 |
| 289 | 20240405 | 140600 | 218060976500 | 219500 | 219000 | 220000 | 219000 | 719 |
| 290 | 20240405 | 140500 | 217903132500 | 219000 | 219500 | 220000 | 219000 | 1410 |
| 291 | 20240405 | 140400 | 217593580500 | 219500 | 219000 | 220000 | 218500 | 2066 |
| 292 | 20240405 | 140300 | 217140217000 | 218500 | 219000 | 219500 | 218500 | 2175 |
| 293 | 20240405 | 140200 | 216664086500 | 219000 | 219000 | 219000 | 218500 | 829 |
| 294 | 20240405 | 140100 | 216482822500 | 218500 | 218000 | 219000 | 218000 | 1403 |
| 295 | 20240405 | 140000 | 216176517000 | 218500 | 218500 | 218500 | 218000 | 618 |
| 296 | 20240405 | 135900 | 216041609000 | 218500 | 219000 | 219000 | 218500 | 1971 |
| 297 | 20240405 | 135800 | 215610881000 | 219000 | 218500 | 219000 | 218500 | 1475 |
| 298 | 20240405 | 135700 | 215288453500 | 218500 | 218500 | 219000 | 218500 | 451 |
| 299 | 20240405 | 135600 | 215189815500 | 218500 | 218500 | 219000 | 218500 | 735 |
| 300 | 20240405 | 135500 | 215029098500 | 218500 | 219000 | 219500 | 218500 | 1197 |
| 301 | 20240405 | 135400 | 214767272500 | 219000 | 219000 | 219500 | 219000 | 682 |
| 302 | 20240405 | 135300 | 214617836000 | 219000 | 218500 | 219500 | 218500 | 718 |
| 303 | 20240405 | 135200 | 214460737000 | 218500 | 219000 | 219500 | 218500 | 1486 |
| 304 | 20240405 | 135100 | 214135213000 | 219000 | 218500 | 219500 | 218500 | 1029 |
| 305 | 20240405 | 135000 | 213909795000 | 218500 | 218500 | 219000 | 218500 | 1112 |
| 306 | 20240405 | 134900 | 213666522000 | 218500 | 218500 | 219000 | 218500 | 747 |
| 307 | 20240405 | 134800 | 213503143000 | 218500 | 219000 | 219000 | 218500 | 914 |
| 308 | 20240405 | 134700 | 213303212500 | 219000 | 219000 | 219000 | 218500 | 911 |
| 309 | 20240405 | 134600 | 213103955000 | 218500 | 218000 | 218500 | 218000 | 1575 |
| 310 | 20240405 | 134500 | 212759999000 | 218000 | 218500 | 218500 | 218000 | 1608 |
| 311 | 20240405 | 134400 | 212409360000 | 218000 | 218500 | 218500 | 218000 | 1218 |
| 312 | 20240405 | 134300 | 212143400500 | 218500 | 218500 | 219000 | 218000 | 2023 |
| 313 | 20240405 | 134200 | 211701450500 | 218500 | 219000 | 219000 | 218500 | 1045 |
| 314 | 20240405 | 134100 | 211473031500 | 218500 | 219000 | 219000 | 218500 | 505 |
| 315 | 20240405 | 134000 | 211362586000 | 218500 | 219000 | 219000 | 218500 | 1157 |
| 316 | 20240405 | 133900 | 211109548500 | 218500 | 219000 | 219000 | 218500 | 1177 |
| 317 | 20240405 | 133800 | 210852260500 | 219000 | 219000 | 219000 | 218500 | 1339 |
| 318 | 20240405 | 133700 | 210559544500 | 218500 | 218000 | 218500 | 218000 | 1258 |
| 319 | 20240405 | 133600 | 210285035000 | 218000 | 218000 | 218500 | 218000 | 802 |
| 320 | 20240405 | 133500 | 210110048000 | 218000 | 218500 | 219000 | 218000 | 2615 |
| 321 | 20240405 | 133400 | 209538693000 | 219000 | 218500 | 219000 | 218500 | 525 |
| 322 | 20240405 | 133300 | 209423884000 | 218500 | 219000 | 219000 | 218500 | 759 |
| 323 | 20240405 | 133200 | 209257939000 | 219000 | 219000 | 219500 | 218500 | 1032 |
| 324 | 20240405 | 133100 | 209031969500 | 219000 | 219000 | 219500 | 219000 | 636 |
| 325 | 20240405 | 133000 | 208892566000 | 219000 | 219000 | 219500 | 219000 | 616 |
| 326 | 20240405 | 132900 | 208757570500 | 219500 | 219500 | 220000 | 219000 | 1308 |
| 327 | 20240405 | 132800 | 208470435000 | 219500 | 219500 | 220000 | 219500 | 522 |
| 328 | 20240405 | 132700 | 208355758000 | 219500 | 219500 | 220000 | 219000 | 695 |
| 329 | 20240405 | 132600 | 208203105000 | 219000 | 219000 | 220000 | 219000 | 1388 |
| 330 | 20240405 | 132500 | 207898689000 | 219000 | 219000 | 219500 | 219000 | 811 |
| 331 | 20240405 | 132400 | 207720880500 | 219500 | 219500 | 220000 | 219000 | 569 |
| 332 | 20240405 | 132300 | 207596059000 | 219500 | 219000 | 220000 | 219000 | 1365 |
| 333 | 20240405 | 132200 | 207296523500 | 219000 | 219500 | 219500 | 219000 | 441 |
| 334 | 20240405 | 132100 | 207199855000 | 219000 | 219000 | 219500 | 218500 | 1926 |
| 335 | 20240405 | 132000 | 206778247000 | 218500 | 218500 | 219000 | 218500 | 902 |
| 336 | 20240405 | 131900 | 206580996500 | 219000 | 218500 | 219000 | 218500 | 1249 |
| 337 | 20240405 | 131800 | 206307880500 | 218500 | 219000 | 219500 | 218500 | 2084 |
| 338 | 20240405 | 131700 | 205851506000 | 219000 | 219500 | 219500 | 219000 | 2181 |
| 339 | 20240405 | 131600 | 205373740000 | 219000 | 219000 | 219500 | 219000 | 367 |
| 340 | 20240405 | 131500 | 205293287000 | 219500 | 219000 | 219500 | 219000 | 491 |
| 341 | 20240405 | 131400 | 205185608500 | 219000 | 219500 | 219500 | 219000 | 875 |
| 342 | 20240405 | 131300 | 204993684500 | 220000 | 219500 | 220000 | 219000 | 846 |
| 343 | 20240405 | 131200 | 204807996000 | 219500 | 219500 | 219500 | 219000 | 536 |
| 344 | 20240405 | 131100 | 204690419500 | 219500 | 219500 | 220000 | 219000 | 3940 |
| 345 | 20240405 | 131000 | 203825251500 | 219500 | 219500 | 220000 | 219500 | 416 |
| 346 | 20240405 | 130900 | 203733883000 | 219500 | 220000 | 220000 | 219500 | 280 |
| 347 | 20240405 | 130800 | 203672372000 | 219500 | 220000 | 220500 | 219500 | 2742 |
| 348 | 20240405 | 130700 | 203069098500 | 220500 | 220500 | 221000 | 220000 | 1108 |
| 349 | 20240405 | 130600 | 202824959500 | 221000 | 220500 | 221000 | 220000 | 2317 |
| 350 | 20240405 | 130500 | 202314114500 | 220000 | 220500 | 220500 | 220000 | 614 |
| 351 | 20240405 | 130400 | 202178873500 | 220000 | 220000 | 220500 | 220000 | 648 |
| 352 | 20240405 | 130300 | 202036116000 | 220500 | 220000 | 220500 | 220000 | 607 |
| 353 | 20240405 | 130200 | 201902420000 | 220000 | 220500 | 220500 | 220000 | 765 |
| 354 | 20240405 | 130100 | 201733871000 | 220000 | 220500 | 220500 | 220000 | 553 |
| 355 | 20240405 | 130000 | 201612084000 | 220500 | 220500 | 221000 | 220000 | 703 |
| 356 | 20240405 | 125900 | 201456983000 | 221000 | 220000 | 221000 | 220000 | 1649 |
| 357 | 20240405 | 125800 | 201093502000 | 220000 | 219500 | 220000 | 219500 | 829 |
| 358 | 20240405 | 125700 | 200911222500 | 219500 | 219000 | 220500 | 219000 | 3953 |
| 359 | 20240405 | 125600 | 200041916000 | 219000 | 219000 | 219500 | 219000 | 253 |
| 360 | 20240405 | 125500 | 199986462000 | 219000 | 220000 | 220500 | 219000 | 1464 |
| 361 | 20240405 | 125400 | 199664730000 | 220000 | 220000 | 220500 | 220000 | 1469 |
| 362 | 20240405 | 125300 | 199341453500 | 220000 | 220500 | 220500 | 220000 | 1678 |
| 363 | 20240405 | 125200 | 198972114000 | 220000 | 219000 | 220500 | 219000 | 3525 |
| 364 | 20240405 | 125100 | 198197028500 | 219500 | 219000 | 219500 | 219000 | 623 |
| 365 | 20240405 | 125000 | 198060419000 | 219500 | 218500 | 219500 | 218500 | 1491 |
| 366 | 20240405 | 124900 | 197733867000 | 219000 | 218500 | 219000 | 218500 | 1328 |
| 367 | 20240405 | 124800 | 197443175000 | 218500 | 219000 | 219000 | 218500 | 508 |
| 368 | 20240405 | 124700 | 197332048000 | 218500 | 218500 | 219000 | 218500 | 379 |
| 369 | 20240405 | 124600 | 197249211000 | 219000 | 219000 | 219000 | 218500 | 998 |
| 370 | 20240405 | 124500 | 197030747500 | 219000 | 217500 | 219000 | 217500 | 2160 |
| 371 | 20240405 | 124400 | 196559625000 | 217500 | 217500 | 218000 | 217500 | 470 |
| 372 | 20240405 | 124300 | 196457301000 | 218000 | 218000 | 218500 | 217500 | 683 |
| 373 | 20240405 | 124200 | 196308593500 | 218000 | 218000 | 218500 | 218000 | 3334 |
| 374 | 20240405 | 124100 | 195581725500 | 218000 | 218500 | 219000 | 218000 | 1704 |
| 375 | 20240405 | 124000 | 195209547500 | 219000 | 218500 | 219000 | 218500 | 994 |
| 376 | 20240405 | 123900 | 194992320500 | 218500 | 219500 | 219500 | 218500 | 2497 |
| 377 | 20240405 | 123800 | 194445828000 | 219500 | 219500 | 219500 | 219000 | 643 |
| 378 | 20240405 | 123700 | 194304950000 | 219500 | 219500 | 219500 | 219000 | 552 |
| 379 | 20240405 | 123600 | 194183946500 | 219000 | 219000 | 219500 | 219000 | 831 |
| 380 | 20240405 | 123500 | 194001922500 | 219500 | 219000 | 219500 | 219000 | 467 |
| 381 | 20240405 | 123400 | 193899539500 | 219000 | 219500 | 219500 | 219000 | 685 |
| 382 | 20240405 | 123300 | 193749504000 | 219000 | 219000 | 219500 | 219000 | 478 |
| 383 | 20240405 | 123200 | 193644670500 | 219000 | 219000 | 219500 | 219000 | 710 |
| 384 | 20240405 | 123100 | 193489135000 | 219000 | 219500 | 220000 | 219000 | 390 |
| 385 | 20240405 | 123000 | 193403618500 | 219500 | 219500 | 220000 | 219500 | 1310 |
| 386 | 20240405 | 122900 | 193115941000 | 219500 | 219500 | 220000 | 219500 | 491 |
| 387 | 20240405 | 122800 | 193008127500 | 219500 | 220000 | 220000 | 219000 | 440 |
| 388 | 20240405 | 122700 | 192911523000 | 220000 | 218500 | 220000 | 218500 | 2385 |
| 389 | 20240405 | 122600 | 192389018500 | 219000 | 219000 | 219000 | 218500 | 815 |
| 390 | 20240405 | 122500 | 192210781000 | 218500 | 219000 | 219000 | 218500 | 2243 |
| 391 | 20240405 | 122400 | 191719701500 | 219000 | 219000 | 219500 | 219000 | 1497 |
| 392 | 20240405 | 122300 | 191391839500 | 219500 | 220000 | 220500 | 219000 | 2809 |
| 393 | 20240405 | 122200 | 190774884000 | 220000 | 220000 | 220500 | 220000 | 546 |
| 394 | 20240405 | 122100 | 190654696000 | 220500 | 220000 | 220500 | 220000 | 271 |
| 395 | 20240405 | 122000 | 190595000500 | 220000 | 220000 | 220500 | 220000 | 498 |
| 396 | 20240405 | 121900 | 190485365500 | 220000 | 220500 | 220500 | 220000 | 651 |
| 397 | 20240405 | 121800 | 190342030500 | 220000 | 220500 | 220500 | 220000 | 1516 |
| 398 | 20240405 | 121700 | 190008247000 | 220500 | 220000 | 220500 | 220000 | 571 |
| 399 | 20240405 | 121600 | 189882453000 | 220000 | 220500 | 220500 | 220000 | 493 |
| 400 | 20240405 | 121500 | 189773866500 | 220000 | 220000 | 220500 | 220000 | 589 |
| 401 | 20240405 | 121400 | 189644112000 | 220500 | 220000 | 220500 | 220000 | 315 |
| 402 | 20240405 | 121300 | 189574777000 | 220500 | 220000 | 220500 | 220000 | 963 |
| 403 | 20240405 | 121200 | 189362606500 | 220000 | 219500 | 220000 | 219500 | 966 |
| 404 | 20240405 | 121100 | 189150248500 | 219500 | 219500 | 220000 | 219500 | 233 |
| 405 | 20240405 | 121000 | 189099064500 | 220000 | 219500 | 220000 | 219000 | 1408 |
| 406 | 20240405 | 120900 | 188789986000 | 220000 | 219500 | 220000 | 219500 | 640 |
| 407 | 20240405 | 120800 | 188649482500 | 219500 | 219000 | 220000 | 219000 | 953 |
| 408 | 20240405 | 120700 | 188440297000 | 219000 | 219500 | 220000 | 219000 | 1524 |
| 409 | 20240405 | 120600 | 188105765000 | 219500 | 220500 | 220500 | 219500 | 2616 |
| 410 | 20240405 | 120500 | 187530400000 | 220000 | 220000 | 220500 | 220000 | 363 |
| 411 | 20240405 | 120400 | 187450515500 | 220500 | 220500 | 220500 | 220000 | 699 |
| 412 | 20240405 | 120300 | 187296558000 | 220000 | 220500 | 220500 | 220000 | 1024 |
| 413 | 20240405 | 120200 | 187071164000 | 220500 | 220500 | 221000 | 220000 | 1123 |
| 414 | 20240405 | 120100 | 186823629000 | 221000 | 220500 | 221000 | 220000 | 1628 |
| 415 | 20240405 | 120000 | 186464743000 | 220500 | 220000 | 220500 | 220000 | 660 |
| 416 | 20240405 | 115900 | 186319304000 | 220500 | 220500 | 220500 | 220000 | 570 |
| 417 | 20240405 | 115800 | 186193758000 | 220000 | 220000 | 220500 | 220000 | 619 |
| 418 | 20240405 | 115700 | 186057447000 | 220000 | 220000 | 220500 | 220000 | 322 |
| 419 | 20240405 | 115600 | 185986544000 | 220000 | 220000 | 220500 | 220000 | 631 |
| 420 | 20240405 | 115500 | 185847577000 | 220500 | 220000 | 220500 | 220000 | 558 |
| 421 | 20240405 | 115400 | 185724675000 | 220000 | 220000 | 220500 | 220000 | 615 |
| 422 | 20240405 | 115300 | 185589297000 | 220000 | 219500 | 220500 | 219500 | 1907 |
| 423 | 20240405 | 115200 | 185170052500 | 219500 | 220000 | 220000 | 219500 | 686 |
| 424 | 20240405 | 115100 | 185019246000 | 220000 | 220000 | 220000 | 219500 | 589 |
| 425 | 20240405 | 115000 | 184889835000 | 220000 | 220000 | 220500 | 219000 | 4053 |
| 426 | 20240405 | 114900 | 184000166500 | 220500 | 220000 | 220500 | 219500 | 2201 |
| 427 | 20240405 | 114800 | 183515996500 | 220000 | 220500 | 221000 | 220000 | 2943 |
| 428 | 20240405 | 114700 | 182866917500 | 221000 | 220500 | 221000 | 220000 | 1260 |
| 429 | 20240405 | 114600 | 182588968000 | 220500 | 219500 | 220500 | 219500 | 1836 |
| 430 | 20240405 | 114500 | 182185135500 | 219500 | 219000 | 220000 | 219000 | 795 |
| 431 | 20240405 | 114400 | 182010650500 | 219000 | 220500 | 220500 | 219000 | 5038 |
| 432 | 20240405 | 114300 | 180902698000 | 220500 | 220000 | 220500 | 220000 | 3422 |
| 433 | 20240405 | 114200 | 180148329000 | 220000 | 219500 | 220500 | 219000 | 4219 |
| 434 | 20240405 | 114100 | 179220650000 | 219000 | 219000 | 219500 | 219000 | 624 |
| 435 | 20240405 | 114000 | 179083846000 | 219000 | 219000 | 219500 | 218500 | 1338 |
| 436 | 20240405 | 113900 | 178790766500 | 219000 | 219500 | 219500 | 218500 | 4038 |
| 437 | 20240405 | 113800 | 177906602500 | 219500 | 219500 | 219500 | 219000 | 940 |
| 438 | 20240405 | 113700 | 177700378500 | 219500 | 219000 | 220000 | 219000 | 8436 |
| 439 | 20240405 | 113600 | 175848949500 | 219000 | 218500 | 219500 | 218000 | 3478 |
| 440 | 20240405 | 113500 | 175088151500 | 218500 | 217500 | 218500 | 217500 | 1538 |
| 441 | 20240405 | 113400 | 174752858000 | 217500 | 217000 | 218000 | 217000 | 3828 |
| 442 | 20240405 | 113300 | 173920073500 | 217000 | 217500 | 217500 | 217000 | 1266 |
| 443 | 20240405 | 113200 | 173645098000 | 217000 | 217500 | 217500 | 217000 | 530 |
| 444 | 20240405 | 113100 | 173530014500 | 217000 | 217500 | 217500 | 217000 | 493 |
| 445 | 20240405 | 113000 | 173422919000 | 217000 | 217000 | 217500 | 217000 | 634 |
| 446 | 20240405 | 112900 | 173285206000 | 217000 | 217500 | 218000 | 217000 | 1443 |
| 447 | 20240405 | 112800 | 172971454000 | 217500 | 217000 | 217500 | 217000 | 1440 |
| 448 | 20240405 | 112700 | 172658337500 | 217500 | 217500 | 217500 | 217000 | 689 |
| 449 | 20240405 | 112600 | 172508706000 | 217500 | 218000 | 218000 | 217000 | 2700 |
| 450 | 20240405 | 112500 | 171920700500 | 217500 | 218000 | 218000 | 217500 | 1779 |
| 451 | 20240405 | 112400 | 171533105500 | 218000 | 217500 | 218000 | 217000 | 1832 |
| 452 | 20240405 | 112300 | 171134437000 | 217500 | 216000 | 217500 | 216000 | 1999 |
| 453 | 20240405 | 112200 | 170701005000 | 216500 | 216500 | 217000 | 216000 | 770 |
| 454 | 20240405 | 112100 | 170534432500 | 216500 | 215500 | 217000 | 215500 | 1074 |
| 455 | 20240405 | 112000 | 170302298500 | 215500 | 215000 | 216000 | 214500 | 1077 |
| 456 | 20240405 | 111900 | 170070364500 | 215000 | 215000 | 215500 | 214500 | 3023 |
| 457 | 20240405 | 111800 | 169420420500 | 215500 | 215500 | 215500 | 215000 | 1277 |
| 458 | 20240405 | 111700 | 169145609000 | 215000 | 215500 | 215500 | 215000 | 2093 |
| 459 | 20240405 | 111600 | 168695521500 | 215000 | 215000 | 215500 | 215000 | 705 |
| 460 | 20240405 | 111500 | 168543831500 | 215000 | 215500 | 216000 | 215000 | 2563 |
| 461 | 20240405 | 111400 | 167992469500 | 215000 | 215500 | 215500 | 215000 | 1087 |
| 462 | 20240405 | 111300 | 167758474000 | 215000 | 215500 | 216000 | 215000 | 1311 |
| 463 | 20240405 | 111200 | 167476155000 | 215500 | 215500 | 216000 | 215500 | 845 |
| 464 | 20240405 | 111100 | 167294018500 | 216000 | 216000 | 216000 | 215000 | 3490 |
| 465 | 20240405 | 111000 | 166541812500 | 216000 | 216500 | 216500 | 215500 | 3254 |
| 466 | 20240405 | 110900 | 165838897000 | 216500 | 216500 | 216500 | 216000 | 1446 |
| 467 | 20240405 | 110800 | 165526074500 | 216000 | 216500 | 216500 | 216000 | 972 |
| 468 | 20240405 | 110700 | 165315792000 | 216000 | 216000 | 216500 | 215500 | 1597 |
| 469 | 20240405 | 110600 | 164971054500 | 216000 | 215500 | 216000 | 215500 | 1440 |
| 470 | 20240405 | 110500 | 164660579000 | 216000 | 216500 | 216500 | 215500 | 3013 |
| 471 | 20240405 | 110400 | 164009775500 | 216000 | 217500 | 218000 | 216000 | 6122 |
| 472 | 20240405 | 110300 | 162682350000 | 217500 | 217500 | 218000 | 217000 | 1966 |
| 473 | 20240405 | 110200 | 162254854000 | 217500 | 217000 | 217500 | 216500 | 1896 |
| 474 | 20240405 | 110100 | 161843620500 | 217500 | 216500 | 217500 | 216000 | 1396 |
| 475 | 20240405 | 110000 | 161541041000 | 216000 | 216000 | 217000 | 216000 | 1719 |
| 476 | 20240405 | 105900 | 161169002000 | 216500 | 215500 | 216500 | 215500 | 1310 |
| 477 | 20240405 | 105800 | 160885886500 | 215500 | 216500 | 216500 | 215500 | 2004 |
| 478 | 20240405 | 105700 | 160453431000 | 216000 | 215000 | 216500 | 214500 | 5154 |
| 479 | 20240405 | 105600 | 159343584500 | 215000 | 215500 | 215500 | 215000 | 3026 |
| 480 | 20240405 | 105500 | 158692883500 | 215000 | 215000 | 215500 | 215000 | 1609 |
| 481 | 20240405 | 105400 | 158346887500 | 215000 | 215000 | 215500 | 215000 | 2284 |
| 482 | 20240405 | 105300 | 157855572500 | 215000 | 215000 | 215500 | 214500 | 12416 |
| 483 | 20240405 | 105200 | 155186203500 | 215500 | 216000 | 216000 | 215000 | 3530 |
| 484 | 20240405 | 105100 | 154425486500 | 216000 | 216500 | 216500 | 215500 | 9819 |
| 485 | 20240405 | 105000 | 152306059500 | 216500 | 216000 | 217000 | 216000 | 1839 |
| 486 | 20240405 | 104900 | 151908074500 | 216000 | 217000 | 217500 | 216000 | 9304 |
| 487 | 20240405 | 104800 | 149891926000 | 217500 | 217000 | 217500 | 217000 | 1097 |
| 488 | 20240405 | 104700 | 149653601000 | 217000 | 218500 | 218500 | 217000 | 2609 |
| 489 | 20240405 | 104600 | 149085804000 | 218500 | 217500 | 218500 | 217000 | 2483 |
| 490 | 20240405 | 104500 | 148544411000 | 217000 | 217000 | 217500 | 217000 | 836 |
| 491 | 20240405 | 104400 | 148362707000 | 217000 | 217000 | 217500 | 217000 | 640 |
| 492 | 20240405 | 104300 | 148223669500 | 217000 | 217500 | 217500 | 216500 | 5026 |
| 493 | 20240405 | 104200 | 147132524500 | 217500 | 217000 | 218000 | 217000 | 1836 |
| 494 | 20240405 | 104100 | 146733348000 | 217500 | 217500 | 218500 | 217000 | 3597 |
| 495 | 20240405 | 104000 | 145950694000 | 217500 | 216500 | 217500 | 216500 | 1424 |
| 496 | 20240405 | 103900 | 145641467500 | 217000 | 216500 | 217000 | 216000 | 3245 |
| 497 | 20240405 | 103800 | 144939574000 | 216500 | 217000 | 217000 | 216000 | 6540 |
| 498 | 20240405 | 103700 | 143524658000 | 216500 | 217000 | 217500 | 216500 | 2036 |
| 499 | 20240405 | 103600 | 143083245500 | 217000 | 218000 | 218000 | 216500 | 4797 |
| 500 | 20240405 | 103500 | 142041299500 | 218000 | 218500 | 218500 | 217500 | 2678 |
| 501 | 20240405 | 103400 | 141457753500 | 218000 | 218000 | 219000 | 218000 | 1523 |
| 502 | 20240405 | 103300 | 141125163000 | 218500 | 218500 | 218500 | 218000 | 1399 |
| 503 | 20240405 | 103200 | 140819989000 | 218500 | 216500 | 218500 | 216500 | 3921 |
| 504 | 20240405 | 103100 | 139968014000 | 217000 | 217500 | 217500 | 216500 | 6775 |
| 505 | 20240405 | 103000 | 138498615000 | 217500 | 218500 | 218500 | 217000 | 9789 |
| 506 | 20240405 | 102900 | 136370495500 | 218500 | 218500 | 218500 | 217500 | 2866 |
| 507 | 20240405 | 102800 | 135745294500 | 218500 | 218500 | 219000 | 218000 | 2067 |
| 508 | 20240405 | 102700 | 135293894500 | 219000 | 218000 | 219000 | 218000 | 2330 |
| 509 | 20240405 | 102600 | 134785271000 | 218000 | 219500 | 219500 | 218000 | 4940 |
| 510 | 20240405 | 102500 | 133703436000 | 219500 | 219500 | 220000 | 219000 | 2794 |
| 511 | 20240405 | 102400 | 133089896000 | 219000 | 219500 | 219500 | 218500 | 2851 |
| 512 | 20240405 | 102300 | 132465666000 | 219500 | 218500 | 219500 | 218000 | 2381 |
| 513 | 20240405 | 102200 | 131944868500 | 218000 | 219500 | 219500 | 218000 | 7023 |
| 514 | 20240405 | 102100 | 130409276500 | 219000 | 220500 | 220500 | 219000 | 5030 |
| 515 | 20240405 | 102000 | 129304554500 | 220500 | 221000 | 221000 | 219500 | 6007 |
| 516 | 20240405 | 101900 | 127982878000 | 220500 | 222000 | 222000 | 220000 | 5787 |
| 517 | 20240405 | 101800 | 126703600000 | 222000 | 222000 | 222500 | 221500 | 1153 |
| 518 | 20240405 | 101700 | 126447639500 | 222000 | 222000 | 223000 | 221500 | 2504 |
| 519 | 20240405 | 101600 | 125891924000 | 222000 | 223500 | 223500 | 221500 | 4075 |
| 520 | 20240405 | 101500 | 124984653500 | 223000 | 222500 | 223500 | 222000 | 1274 |
| 521 | 20240405 | 101400 | 124700953000 | 222000 | 224000 | 224500 | 222000 | 4532 |
| 522 | 20240405 | 101300 | 123688130500 | 224000 | 222500 | 224000 | 222000 | 6246 |
| 523 | 20240405 | 101200 | 122293718500 | 222000 | 224000 | 224500 | 221500 | 8840 |
| 524 | 20240405 | 101100 | 120324279000 | 224000 | 223000 | 224500 | 222500 | 7895 |
| 525 | 20240405 | 101000 | 118557732500 | 223000 | 222500 | 224500 | 222000 | 15445 |
| 526 | 20240405 | 100900 | 115110028500 | 222000 | 220500 | 222500 | 220000 | 8176 |
| 527 | 20240405 | 100800 | 113299323500 | 220500 | 219500 | 221000 | 219000 | 5295 |
| 528 | 20240405 | 100700 | 112134609500 | 219000 | 220000 | 220500 | 218500 | 7560 |
| 529 | 20240405 | 100600 | 110475137000 | 220500 | 218000 | 220500 | 218000 | 14368 |
| 530 | 20240405 | 100500 | 107326733500 | 218500 | 218000 | 218500 | 216000 | 11686 |
| 531 | 20240405 | 100400 | 104787338500 | 217500 | 214500 | 218000 | 214000 | 12160 |
| 532 | 20240405 | 100300 | 102156162000 | 214500 | 216000 | 217000 | 213500 | 20602 |
| 533 | 20240405 | 100200 | 97730619000 | 216500 | 217000 | 217500 | 215000 | 21113 |
| 534 | 20240405 | 100100 | 93169538500 | 216500 | 219500 | 220000 | 216000 | 40442 |
| 535 | 20240405 | 100000 | 84355083500 | 219500 | 222500 | 223000 | 219000 | 16928 |
| 536 | 20240405 | 095900 | 80620151500 | 223000 | 221500 | 223000 | 221000 | 8020 |
| 537 | 20240405 | 095800 | 78837313000 | 221000 | 220000 | 222000 | 220000 | 6946 |
| 538 | 20240405 | 095700 | 77300438000 | 220500 | 219500 | 221000 | 219500 | 7850 |
| 539 | 20240405 | 095600 | 75574278500 | 220000 | 220000 | 222000 | 219500 | 8955 |
| 540 | 20240405 | 095500 | 73600403000 | 220500 | 222500 | 222500 | 219500 | 10448 |
| 541 | 20240405 | 095400 | 71291704000 | 222000 | 223000 | 223500 | 221500 | 6562 |
| 542 | 20240405 | 095300 | 69833244500 | 223000 | 220500 | 223000 | 220000 | 21304 |
| 543 | 20240405 | 095200 | 65111823500 | 221000 | 223500 | 223500 | 218500 | 41500 |
| 544 | 20240405 | 095100 | 55930616500 | 223500 | 224000 | 225000 | 223000 | 11831 |
| 545 | 20240405 | 095000 | 53281641500 | 224500 | 226000 | 227500 | 224000 | 18710 |
| 546 | 20240405 | 094900 | 49058805500 | 225500 | 226000 | 227500 | 225500 | 12964 |
| 547 | 20240405 | 094800 | 46126918500 | 226000 | 231500 | 231500 | 226000 | 22867 |
| 548 | 20240405 | 094700 | 40903934500 | 231500 | 231000 | 232000 | 231000 | 4768 |
| 549 | 20240405 | 094600 | 39800365500 | 231500 | 230000 | 232500 | 230000 | 8842 |
| 550 | 20240405 | 094500 | 37752940000 | 230500 | 230500 | 231000 | 229000 | 5586 |
| 551 | 20240405 | 094400 | 36467430500 | 231000 | 229500 | 231500 | 228500 | 10969 |
| 552 | 20240405 | 094300 | 33946056000 | 229000 | 232500 | 233000 | 229000 | 16419 |
| 553 | 20240405 | 094200 | 30151907000 | 232000 | 228500 | 234500 | 227500 | 44688 |
| 554 | 20240405 | 094100 | 19799588000 | 228500 | 228000 | 229500 | 223500 | 24046 |
| 555 | 20240405 | 094000 | 14352448500 | 228000 | 225500 | 230000 | 223000 | 62170 |
| 556 | 20240405 | 093900 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 557 | 20240405 | 093800 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 558 | 20240405 | 093700 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 559 | 20240405 | 093600 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 560 | 20240405 | 093500 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 561 | 20240405 | 093400 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 562 | 20240405 | 093300 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 563 | 20240405 | 093200 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 564 | 20240405 | 093100 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 565 | 20240405 | 093000 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 566 | 20240405 | 092900 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 567 | 20240405 | 092800 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 568 | 20240405 | 092700 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 569 | 20240405 | 092600 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 570 | 20240405 | 092500 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 571 | 20240405 | 092400 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 572 | 20240405 | 092300 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 573 | 20240405 | 092200 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 574 | 20240405 | 092100 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 575 | 20240405 | 092000 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 576 | 20240405 | 091900 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 577 | 20240405 | 091800 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 578 | 20240405 | 091700 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 579 | 20240405 | 091600 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 580 | 20240405 | 091500 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 581 | 20240405 | 091400 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 582 | 20240405 | 091300 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 583 | 20240405 | 091200 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 584 | 20240405 | 091100 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 585 | 20240405 | 091000 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 586 | 20240405 | 090900 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 587 | 20240405 | 090800 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 588 | 20240405 | 090700 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 589 | 20240405 | 090600 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 590 | 20240405 | 090500 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 591 | 20240405 | 090400 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 592 | 20240405 | 090300 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 593 | 20240405 | 090200 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 594 | 20240405 | 090100 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |
| 595 | 20240405 | 090000 | 0 | 236000 | 236000 | 236000 | 236000 | 0 |