42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 204900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 11948 |
| 3 | 20240409 | 204800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 4 | 20240409 | 204700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 5 | 20240409 | 204600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 6 | 20240409 | 204500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 7 | 20240409 | 204400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 8 | 20240409 | 204300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 9 | 20240409 | 204200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 10 | 20240409 | 204100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 11 | 20240409 | 204000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 12 | 20240409 | 203900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 13 | 20240409 | 203800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 14 | 20240409 | 203700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 15 | 20240409 | 203600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 16 | 20240409 | 203500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 17 | 20240409 | 203400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 18 | 20240409 | 203300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 19 | 20240409 | 203200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 20 | 20240409 | 203100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 21 | 20240409 | 203000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 22 | 20240409 | 202900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 23 | 20240409 | 202800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 24 | 20240409 | 202700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 25 | 20240409 | 202600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 26 | 20240409 | 202500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 27 | 20240409 | 202400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 28 | 20240409 | 202300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 29 | 20240409 | 202200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 30 | 20240409 | 202100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 31 | 20240409 | 202000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 32 | 20240409 | 201900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 11948 |
| 33 | 20240409 | 201800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 34 | 20240409 | 201700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 35 | 20240409 | 201600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 36 | 20240409 | 201500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 37 | 20240409 | 201400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 38 | 20240409 | 201300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 39 | 20240409 | 201200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 40 | 20240409 | 201100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 41 | 20240409 | 201000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 42 | 20240409 | 200900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 43 | 20240409 | 200800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 44 | 20240409 | 200700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 45 | 20240409 | 200600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 46 | 20240409 | 200500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 47 | 20240409 | 200400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 48 | 20240409 | 200300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 49 | 20240409 | 200200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 50 | 20240409 | 200100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 51 | 20240409 | 200000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 52 | 20240409 | 195900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 53 | 20240409 | 195800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 54 | 20240409 | 195700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 55 | 20240409 | 195600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 56 | 20240409 | 195500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 57 | 20240409 | 195400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 58 | 20240409 | 195300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 59 | 20240409 | 195200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 60 | 20240409 | 195100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 61 | 20240409 | 195000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 62 | 20240409 | 194900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 11948 |
| 63 | 20240409 | 194800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 64 | 20240409 | 194700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 65 | 20240409 | 194600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 66 | 20240409 | 194500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 67 | 20240409 | 194400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 68 | 20240409 | 194300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 69 | 20240409 | 194200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 70 | 20240409 | 194100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 71 | 20240409 | 194000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 72 | 20240409 | 193900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 73 | 20240409 | 193800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 74 | 20240409 | 193700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 75 | 20240409 | 193600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 76 | 20240409 | 193500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 77 | 20240409 | 193400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 78 | 20240409 | 193300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 79 | 20240409 | 193200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 80 | 20240409 | 193100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 81 | 20240409 | 193000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 82 | 20240409 | 192900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 83 | 20240409 | 192800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 84 | 20240409 | 192700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 85 | 20240409 | 192600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 86 | 20240409 | 192500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 87 | 20240409 | 192400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 88 | 20240409 | 192300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 89 | 20240409 | 192200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 90 | 20240409 | 192100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 91 | 20240409 | 192000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 92 | 20240409 | 191900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 11948 |
| 93 | 20240409 | 191800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 94 | 20240409 | 191700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 95 | 20240409 | 191600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 96 | 20240409 | 191500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 97 | 20240409 | 191400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 98 | 20240409 | 191300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 99 | 20240409 | 191200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 100 | 20240409 | 191100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 101 | 20240409 | 191000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 102 | 20240409 | 190900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 103 | 20240409 | 190800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 104 | 20240409 | 190700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 105 | 20240409 | 190600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 106 | 20240409 | 190500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 107 | 20240409 | 190400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 108 | 20240409 | 190300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 109 | 20240409 | 190200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 110 | 20240409 | 190100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 111 | 20240409 | 190000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 112 | 20240409 | 185900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 113 | 20240409 | 185800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 114 | 20240409 | 185700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 115 | 20240409 | 185600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 116 | 20240409 | 185500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 117 | 20240409 | 185400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 118 | 20240409 | 185300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 119 | 20240409 | 185200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 120 | 20240409 | 185100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 121 | 20240409 | 185000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 122 | 20240409 | 184900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 11948 |
| 123 | 20240409 | 184800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 124 | 20240409 | 184700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 125 | 20240409 | 184600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 126 | 20240409 | 184500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 127 | 20240409 | 184400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 128 | 20240409 | 184300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 129 | 20240409 | 184200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 130 | 20240409 | 184100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 131 | 20240409 | 184000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 132 | 20240409 | 183900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 133 | 20240409 | 183800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 134 | 20240409 | 183700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 135 | 20240409 | 183600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 136 | 20240409 | 183500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 137 | 20240409 | 183400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 138 | 20240409 | 183300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 139 | 20240409 | 183200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 140 | 20240409 | 183100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 141 | 20240409 | 183000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 142 | 20240409 | 182900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 143 | 20240409 | 182800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 144 | 20240409 | 182700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 145 | 20240409 | 182600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 146 | 20240409 | 182500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 147 | 20240409 | 182400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 148 | 20240409 | 182300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 149 | 20240409 | 182200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 150 | 20240409 | 182100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 151 | 20240409 | 182000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 152 | 20240409 | 181900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 11948 |
| 153 | 20240409 | 181800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 154 | 20240409 | 181700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 155 | 20240409 | 181600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 156 | 20240409 | 181500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 157 | 20240409 | 181400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 158 | 20240409 | 181300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 159 | 20240409 | 181200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 160 | 20240409 | 181100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 161 | 20240409 | 181000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 162 | 20240409 | 180900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 163 | 20240409 | 180800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 164 | 20240409 | 180700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 165 | 20240409 | 180600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 166 | 20240409 | 180500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 167 | 20240409 | 180400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 168 | 20240409 | 180300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 169 | 20240409 | 180200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 170 | 20240409 | 180100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 171 | 20240409 | 180000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 172 | 20240409 | 175900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 173 | 20240409 | 175800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 174 | 20240409 | 175700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 175 | 20240409 | 175600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 176 | 20240409 | 175500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 177 | 20240409 | 175400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 178 | 20240409 | 175300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 179 | 20240409 | 175200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 180 | 20240409 | 175100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 181 | 20240409 | 175000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 182 | 20240409 | 174900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 11948 |
| 183 | 20240409 | 174800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 184 | 20240409 | 174700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 185 | 20240409 | 174600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 186 | 20240409 | 174500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 187 | 20240409 | 174400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 188 | 20240409 | 174300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 189 | 20240409 | 174200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 190 | 20240409 | 174100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 191 | 20240409 | 174000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 192 | 20240409 | 173900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 193 | 20240409 | 173800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 194 | 20240409 | 173700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 195 | 20240409 | 173600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 196 | 20240409 | 173500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 197 | 20240409 | 173400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 198 | 20240409 | 173300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 199 | 20240409 | 173200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 200 | 20240409 | 173100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 201 | 20240409 | 173000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 202 | 20240409 | 172900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 203 | 20240409 | 172800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 204 | 20240409 | 172700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 205 | 20240409 | 172600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 206 | 20240409 | 172500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 207 | 20240409 | 172400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 208 | 20240409 | 172300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 209 | 20240409 | 172200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 210 | 20240409 | 172100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 211 | 20240409 | 172000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 212 | 20240409 | 171900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 11948 |
| 213 | 20240409 | 171800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 214 | 20240409 | 171700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 215 | 20240409 | 171600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 216 | 20240409 | 171500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 217 | 20240409 | 171400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 218 | 20240409 | 171300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 219 | 20240409 | 171200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 220 | 20240409 | 171100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 221 | 20240409 | 171000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 222 | 20240409 | 170900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 223 | 20240409 | 170800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 224 | 20240409 | 170700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 225 | 20240409 | 170600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 226 | 20240409 | 170500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 227 | 20240409 | 170400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 228 | 20240409 | 170300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 229 | 20240409 | 170200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 230 | 20240409 | 170100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 231 | 20240409 | 170000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 232 | 20240409 | 165900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 233 | 20240409 | 165800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 234 | 20240409 | 165700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 235 | 20240409 | 165600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 236 | 20240409 | 165500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 237 | 20240409 | 165400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 238 | 20240409 | 165300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 239 | 20240409 | 165200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 240 | 20240409 | 165100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 241 | 20240409 | 165000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 242 | 20240409 | 164900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 11948 |
| 243 | 20240409 | 164800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 244 | 20240409 | 164700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 245 | 20240409 | 164600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 246 | 20240409 | 164500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 247 | 20240409 | 164400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 248 | 20240409 | 164300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 249 | 20240409 | 164200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 250 | 20240409 | 164100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 251 | 20240409 | 164000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 252 | 20240409 | 163900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 253 | 20240409 | 163800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 254 | 20240409 | 163700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 255 | 20240409 | 163600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 256 | 20240409 | 163500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 257 | 20240409 | 163400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 258 | 20240409 | 163300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 259 | 20240409 | 163200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 260 | 20240409 | 163100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 261 | 20240409 | 163000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 262 | 20240409 | 162900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 263 | 20240409 | 162800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 264 | 20240409 | 162700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 265 | 20240409 | 162600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 266 | 20240409 | 162500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 267 | 20240409 | 162400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 268 | 20240409 | 162300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 269 | 20240409 | 162200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 270 | 20240409 | 162100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 271 | 20240409 | 162000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 272 | 20240409 | 161900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 11948 |
| 273 | 20240409 | 161800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 274 | 20240409 | 161700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 275 | 20240409 | 161600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 276 | 20240409 | 161500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 277 | 20240409 | 161400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 278 | 20240409 | 161300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 279 | 20240409 | 161200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 280 | 20240409 | 161100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 281 | 20240409 | 161000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 282 | 20240409 | 160900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 283 | 20240409 | 160800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 284 | 20240409 | 160700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 285 | 20240409 | 160600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 286 | 20240409 | 160500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 287 | 20240409 | 160400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 288 | 20240409 | 160300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 289 | 20240409 | 160200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 290 | 20240409 | 160100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 291 | 20240409 | 160000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 292 | 20240409 | 155900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 293 | 20240409 | 155800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 294 | 20240409 | 155700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 295 | 20240409 | 155600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 296 | 20240409 | 155500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 297 | 20240409 | 155400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 298 | 20240409 | 155300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 299 | 20240409 | 155200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 300 | 20240409 | 155100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 301 | 20240409 | 155000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 302 | 20240409 | 154900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 11948 |
| 303 | 20240409 | 154800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 304 | 20240409 | 154700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 305 | 20240409 | 154600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 306 | 20240409 | 154500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 307 | 20240409 | 154400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 308 | 20240409 | 154300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 309 | 20240409 | 154200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 310 | 20240409 | 154100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 311 | 20240409 | 154000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 312 | 20240409 | 153900 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 313 | 20240409 | 153800 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 314 | 20240409 | 153700 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 315 | 20240409 | 153600 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 316 | 20240409 | 153500 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 317 | 20240409 | 153400 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 318 | 20240409 | 153300 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 319 | 20240409 | 153200 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 320 | 20240409 | 153100 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 0 |
| 321 | 20240409 | 153000 | 319051580000 | 363000 | 363000 | 363000 | 363000 | 11948 |
| 322 | 20240409 | 152900 | 314714456000 | 362500 | 362500 | 362500 | 362500 | 0 |
| 323 | 20240409 | 152800 | 314714456000 | 362500 | 362500 | 362500 | 362500 | 0 |
| 324 | 20240409 | 152700 | 314714456000 | 362500 | 362500 | 362500 | 362500 | 0 |
| 325 | 20240409 | 152600 | 314714456000 | 362500 | 362500 | 362500 | 362500 | 0 |
| 326 | 20240409 | 152500 | 314714456000 | 362500 | 362500 | 362500 | 362500 | 0 |
| 327 | 20240409 | 152400 | 314714456000 | 362500 | 362500 | 362500 | 362500 | 0 |
| 328 | 20240409 | 152300 | 314714456000 | 362500 | 362500 | 362500 | 362500 | 0 |
| 329 | 20240409 | 152200 | 314714456000 | 362500 | 362500 | 362500 | 362500 | 0 |
| 330 | 20240409 | 152100 | 314714456000 | 362500 | 362500 | 362500 | 362500 | 0 |
| 331 | 20240409 | 152000 | 314714456000 | 362500 | 362500 | 362500 | 362500 | 0 |
| 332 | 20240409 | 151900 | 314714456000 | 362500 | 361000 | 363000 | 361000 | 6758 |
| 333 | 20240409 | 151800 | 312268688000 | 361000 | 360500 | 361000 | 360000 | 1743 |
| 334 | 20240409 | 151700 | 311640147000 | 360000 | 360000 | 360500 | 360000 | 2033 |
| 335 | 20240409 | 151600 | 310907645000 | 360500 | 361000 | 361000 | 360000 | 525 |
| 336 | 20240409 | 151500 | 310718370000 | 360500 | 360500 | 361000 | 360000 | 1260 |
| 337 | 20240409 | 151400 | 310264145000 | 360500 | 360500 | 361000 | 359500 | 916 |
| 338 | 20240409 | 151300 | 309934072500 | 360500 | 360000 | 361000 | 359500 | 935 |
| 339 | 20240409 | 151200 | 309597219000 | 360000 | 361000 | 361000 | 359500 | 1377 |
| 340 | 20240409 | 151100 | 309100967500 | 361000 | 358500 | 361000 | 358500 | 3870 |
| 341 | 20240409 | 151000 | 307708526000 | 358500 | 358500 | 359000 | 358000 | 2019 |
| 342 | 20240409 | 150900 | 306984984000 | 358500 | 358000 | 358500 | 358000 | 490 |
| 343 | 20240409 | 150800 | 306809408000 | 358500 | 359000 | 359000 | 358500 | 1173 |
| 344 | 20240409 | 150700 | 306388846000 | 359000 | 358500 | 359500 | 358500 | 1508 |
| 345 | 20240409 | 150600 | 305847548000 | 358500 | 358000 | 359000 | 358000 | 632 |
| 346 | 20240409 | 150500 | 305620881000 | 358500 | 359000 | 359000 | 358000 | 1050 |
| 347 | 20240409 | 150400 | 305244412500 | 358500 | 359000 | 359500 | 358000 | 2034 |
| 348 | 20240409 | 150300 | 304514767500 | 359000 | 359000 | 359500 | 358500 | 1255 |
| 349 | 20240409 | 150200 | 304064459500 | 359000 | 360000 | 360000 | 359000 | 1698 |
| 350 | 20240409 | 150100 | 303454081000 | 360000 | 360500 | 361000 | 360000 | 1324 |
| 351 | 20240409 | 150000 | 302976985000 | 361000 | 362500 | 363000 | 360500 | 2320 |
| 352 | 20240409 | 145900 | 302138058500 | 362500 | 360500 | 363000 | 360500 | 4714 |
| 353 | 20240409 | 145800 | 300433242500 | 360500 | 358500 | 361000 | 358000 | 5422 |
| 354 | 20240409 | 145700 | 298484600000 | 358000 | 358000 | 358500 | 358000 | 1047 |
| 355 | 20240409 | 145600 | 298109595000 | 358000 | 358000 | 358500 | 357500 | 803 |
| 356 | 20240409 | 145500 | 297822133000 | 357500 | 358500 | 358500 | 357500 | 1244 |
| 357 | 20240409 | 145400 | 297376697500 | 358500 | 359000 | 359500 | 358000 | 1028 |
| 358 | 20240409 | 145300 | 297007843000 | 359500 | 357500 | 359500 | 357500 | 1974 |
| 359 | 20240409 | 145200 | 296300347500 | 357500 | 357500 | 358000 | 355500 | 2084 |
| 360 | 20240409 | 145100 | 295557499000 | 357500 | 360000 | 360500 | 357500 | 4430 |
| 361 | 20240409 | 145000 | 293964465500 | 360000 | 359500 | 360000 | 358500 | 5864 |
| 362 | 20240409 | 144900 | 291856140000 | 359500 | 357000 | 359500 | 356500 | 4686 |
| 363 | 20240409 | 144800 | 290178754500 | 357000 | 355500 | 357000 | 355500 | 2888 |
| 364 | 20240409 | 144700 | 289149368500 | 356000 | 354500 | 356000 | 353500 | 3114 |
| 365 | 20240409 | 144600 | 288043653000 | 354500 | 352500 | 354500 | 352000 | 2615 |
| 366 | 20240409 | 144500 | 287119200500 | 352500 | 353000 | 353500 | 352500 | 722 |
| 367 | 20240409 | 144400 | 286864529000 | 353500 | 353000 | 353500 | 353000 | 235 |
| 368 | 20240409 | 144300 | 286781512500 | 353500 | 353000 | 354000 | 352500 | 3100 |
| 369 | 20240409 | 144200 | 285686383000 | 353000 | 353000 | 353500 | 352000 | 943 |
| 370 | 20240409 | 144100 | 285353742000 | 353500 | 353000 | 353500 | 352500 | 3529 |
| 371 | 20240409 | 144000 | 284107879500 | 353500 | 352000 | 353500 | 352000 | 667 |
| 372 | 20240409 | 143900 | 283872268000 | 353000 | 352500 | 353000 | 352000 | 582 |
| 373 | 20240409 | 143800 | 283666979500 | 352500 | 353500 | 354000 | 351500 | 2315 |
| 374 | 20240409 | 143700 | 282850701000 | 353000 | 353000 | 353500 | 353000 | 667 |
| 375 | 20240409 | 143600 | 282615001500 | 353000 | 352500 | 353000 | 352000 | 672 |
| 376 | 20240409 | 143500 | 282378100000 | 352500 | 353500 | 354500 | 352000 | 2191 |
| 377 | 20240409 | 143400 | 281603233000 | 353500 | 352500 | 353500 | 352000 | 1278 |
| 378 | 20240409 | 143300 | 281152296500 | 352500 | 350000 | 352500 | 350000 | 4387 |
| 379 | 20240409 | 143200 | 279612704000 | 349500 | 350000 | 350500 | 349500 | 801 |
| 380 | 20240409 | 143100 | 279332339500 | 350000 | 350000 | 350500 | 349500 | 741 |
| 381 | 20240409 | 143000 | 279072951000 | 350000 | 350000 | 350000 | 349500 | 254 |
| 382 | 20240409 | 142900 | 278984125500 | 349500 | 349000 | 350000 | 349000 | 1132 |
| 383 | 20240409 | 142800 | 278588638500 | 349000 | 350000 | 350000 | 349000 | 1925 |
| 384 | 20240409 | 142700 | 277915563000 | 350000 | 350500 | 350500 | 350000 | 573 |
| 385 | 20240409 | 142600 | 277714934000 | 350500 | 350000 | 350500 | 350000 | 377 |
| 386 | 20240409 | 142500 | 277582877000 | 350000 | 349000 | 350000 | 349000 | 1250 |
| 387 | 20240409 | 142400 | 277145964000 | 348500 | 349000 | 349500 | 348500 | 851 |
| 388 | 20240409 | 142300 | 276848952000 | 348000 | 348000 | 349000 | 347500 | 1565 |
| 389 | 20240409 | 142200 | 276303854000 | 347500 | 348000 | 348000 | 347500 | 615 |
| 390 | 20240409 | 142100 | 276090085500 | 348000 | 348500 | 348500 | 347500 | 647 |
| 391 | 20240409 | 142000 | 275864957000 | 348000 | 348000 | 349000 | 348000 | 628 |
| 392 | 20240409 | 141900 | 275646070000 | 348000 | 348000 | 348500 | 347500 | 451 |
| 393 | 20240409 | 141800 | 275489164500 | 348000 | 347500 | 348000 | 347500 | 233 |
| 394 | 20240409 | 141700 | 275408122000 | 347500 | 348000 | 348000 | 347500 | 349 |
| 395 | 20240409 | 141600 | 275286822500 | 348000 | 347500 | 348500 | 347000 | 377 |
| 396 | 20240409 | 141500 | 275155791500 | 347000 | 347500 | 347500 | 346500 | 842 |
| 397 | 20240409 | 141400 | 274863534000 | 347500 | 350500 | 351000 | 347500 | 1880 |
| 398 | 20240409 | 141300 | 274207389500 | 351000 | 349500 | 351000 | 349500 | 2166 |
| 399 | 20240409 | 141200 | 273448885500 | 350000 | 350000 | 350000 | 349500 | 1083 |
| 400 | 20240409 | 141100 | 273069978000 | 350000 | 348500 | 350000 | 348500 | 3621 |
| 401 | 20240409 | 141000 | 271803717000 | 348500 | 346500 | 349000 | 346500 | 3318 |
| 402 | 20240409 | 140900 | 270651228000 | 346500 | 347000 | 347000 | 346500 | 341 |
| 403 | 20240409 | 140800 | 270532997000 | 347000 | 346500 | 347000 | 346500 | 694 |
| 404 | 20240409 | 140700 | 270292491000 | 346500 | 346000 | 346500 | 346000 | 981 |
| 405 | 20240409 | 140600 | 269952916000 | 346500 | 346500 | 347000 | 346000 | 487 |
| 406 | 20240409 | 140500 | 269784156500 | 346500 | 346000 | 347000 | 345500 | 925 |
| 407 | 20240409 | 140400 | 269463618500 | 346000 | 346500 | 347000 | 345500 | 3719 |
| 408 | 20240409 | 140300 | 268176977500 | 346500 | 346500 | 346500 | 346000 | 2104 |
| 409 | 20240409 | 140200 | 267448749500 | 346000 | 347000 | 347000 | 346000 | 2055 |
| 410 | 20240409 | 140100 | 266736631500 | 347000 | 347000 | 347500 | 346500 | 1191 |
| 411 | 20240409 | 140000 | 266323499500 | 347000 | 347500 | 347500 | 346500 | 1025 |
| 412 | 20240409 | 135900 | 265967793500 | 347500 | 347500 | 348000 | 347500 | 692 |
| 413 | 20240409 | 135800 | 265727318000 | 347500 | 347500 | 348000 | 346500 | 922 |
| 414 | 20240409 | 135700 | 265407373500 | 347500 | 348000 | 348500 | 347000 | 947 |
| 415 | 20240409 | 135600 | 265078175500 | 348000 | 349000 | 349000 | 347500 | 1045 |
| 416 | 20240409 | 135500 | 264714489500 | 348500 | 346500 | 348500 | 346000 | 2075 |
| 417 | 20240409 | 135400 | 263994233000 | 346500 | 346000 | 346500 | 346000 | 745 |
| 418 | 20240409 | 135300 | 263736223500 | 346500 | 347000 | 347000 | 346000 | 2021 |
| 419 | 20240409 | 135200 | 263036163000 | 347000 | 347000 | 347500 | 346500 | 1663 |
| 420 | 20240409 | 135100 | 262459642500 | 346500 | 348500 | 349000 | 346000 | 9938 |
| 421 | 20240409 | 135000 | 259007046000 | 348500 | 348500 | 349000 | 348500 | 923 |
| 422 | 20240409 | 134900 | 258685306500 | 348500 | 348000 | 349000 | 348000 | 1234 |
| 423 | 20240409 | 134800 | 258255371000 | 348500 | 349500 | 350000 | 348000 | 3293 |
| 424 | 20240409 | 134700 | 257106467000 | 349500 | 349000 | 350000 | 349000 | 966 |
| 425 | 20240409 | 134600 | 256768867500 | 349500 | 349500 | 350000 | 349500 | 887 |
| 426 | 20240409 | 134500 | 256458679500 | 349500 | 350000 | 350500 | 349500 | 987 |
| 427 | 20240409 | 134400 | 256113331500 | 350000 | 349500 | 350000 | 349500 | 321 |
| 428 | 20240409 | 134300 | 256001004000 | 349500 | 349000 | 349500 | 348500 | 579 |
| 429 | 20240409 | 134200 | 255798921000 | 349000 | 348500 | 349000 | 348000 | 1438 |
| 430 | 20240409 | 134100 | 255297455000 | 348500 | 350500 | 351000 | 348500 | 8404 |
| 431 | 20240409 | 134000 | 252360104000 | 350500 | 350500 | 351000 | 350000 | 1100 |
| 432 | 20240409 | 133900 | 251974568500 | 351000 | 352000 | 352000 | 350500 | 1895 |
| 433 | 20240409 | 133800 | 251309703000 | 352000 | 351500 | 352000 | 351500 | 1597 |
| 434 | 20240409 | 133700 | 250748336000 | 352000 | 352000 | 352000 | 351500 | 184 |
| 435 | 20240409 | 133600 | 250683590000 | 352000 | 352500 | 352500 | 351500 | 672 |
| 436 | 20240409 | 133500 | 250447085000 | 351500 | 351500 | 352500 | 351500 | 610 |
| 437 | 20240409 | 133400 | 250232379500 | 352000 | 352000 | 352000 | 351500 | 390 |
| 438 | 20240409 | 133300 | 250095187500 | 352000 | 352000 | 352500 | 351500 | 1406 |
| 439 | 20240409 | 133200 | 249600245000 | 352000 | 353000 | 353000 | 352000 | 570 |
| 440 | 20240409 | 133100 | 249399349000 | 353000 | 353000 | 353500 | 352500 | 562 |
| 441 | 20240409 | 133000 | 249201021000 | 353000 | 353500 | 353500 | 352500 | 960 |
| 442 | 20240409 | 132900 | 248862179500 | 353500 | 355000 | 355500 | 353000 | 1183 |
| 443 | 20240409 | 132800 | 248443505500 | 355000 | 354500 | 355500 | 354500 | 462 |
| 444 | 20240409 | 132700 | 248279577500 | 354500 | 355500 | 355500 | 354500 | 936 |
| 445 | 20240409 | 132600 | 247947131000 | 355500 | 355000 | 356000 | 355000 | 2037 |
| 446 | 20240409 | 132500 | 247222213500 | 355000 | 355000 | 355500 | 355000 | 193 |
| 447 | 20240409 | 132400 | 247153656500 | 355000 | 355000 | 356000 | 355000 | 618 |
| 448 | 20240409 | 132300 | 246934218000 | 355500 | 355500 | 356000 | 355000 | 733 |
| 449 | 20240409 | 132200 | 246673544500 | 355500 | 356000 | 356000 | 355000 | 300 |
| 450 | 20240409 | 132100 | 246566893500 | 356000 | 356500 | 357500 | 355500 | 898 |
| 451 | 20240409 | 132000 | 246246674500 | 357000 | 355500 | 357000 | 355500 | 481 |
| 452 | 20240409 | 131900 | 246075394500 | 355500 | 354500 | 355500 | 354500 | 506 |
| 453 | 20240409 | 131800 | 245895774000 | 355000 | 356000 | 356500 | 352500 | 1264 |
| 454 | 20240409 | 131700 | 245447264000 | 356500 | 357500 | 358000 | 356500 | 1788 |
| 455 | 20240409 | 131600 | 244808020500 | 357500 | 356500 | 358000 | 356000 | 2384 |
| 456 | 20240409 | 131500 | 243956855500 | 356000 | 355500 | 356500 | 355000 | 798 |
| 457 | 20240409 | 131400 | 243672874500 | 355500 | 352500 | 355500 | 352500 | 2025 |
| 458 | 20240409 | 131300 | 242955406500 | 352500 | 352000 | 353000 | 351500 | 610 |
| 459 | 20240409 | 131200 | 242740521000 | 352000 | 351500 | 352500 | 351500 | 408 |
| 460 | 20240409 | 131100 | 242596822000 | 352000 | 352000 | 352000 | 351000 | 467 |
| 461 | 20240409 | 131000 | 242432550000 | 352000 | 351500 | 352000 | 350500 | 1074 |
| 462 | 20240409 | 130900 | 242055035000 | 351500 | 350500 | 351500 | 350500 | 786 |
| 463 | 20240409 | 130800 | 241779035500 | 350500 | 351000 | 351000 | 350000 | 324 |
| 464 | 20240409 | 130700 | 241665433000 | 351000 | 350500 | 351000 | 350000 | 754 |
| 465 | 20240409 | 130600 | 241401296500 | 350500 | 350000 | 351000 | 349500 | 646 |
| 466 | 20240409 | 130500 | 241175019500 | 350000 | 349500 | 350000 | 349000 | 2419 |
| 467 | 20240409 | 130400 | 240329540500 | 350000 | 349500 | 350000 | 349000 | 1405 |
| 468 | 20240409 | 130300 | 239838234000 | 350000 | 349500 | 350000 | 349500 | 1171 |
| 469 | 20240409 | 130200 | 239428935500 | 349500 | 351000 | 351500 | 349500 | 5912 |
| 470 | 20240409 | 130100 | 237358256500 | 351000 | 351500 | 352000 | 351000 | 638 |
| 471 | 20240409 | 130000 | 237133932500 | 352000 | 352000 | 352500 | 351000 | 963 |
| 472 | 20240409 | 125900 | 236794964000 | 352000 | 351500 | 352500 | 351500 | 1191 |
| 473 | 20240409 | 125800 | 236375859000 | 351500 | 351500 | 352000 | 351000 | 540 |
| 474 | 20240409 | 125700 | 236186133500 | 351500 | 350500 | 351500 | 350500 | 1227 |
| 475 | 20240409 | 125600 | 235755635500 | 350500 | 350500 | 351000 | 350000 | 993 |
| 476 | 20240409 | 125500 | 235407723500 | 350500 | 351500 | 351500 | 350000 | 1162 |
| 477 | 20240409 | 125400 | 235000441500 | 350500 | 352000 | 352500 | 350000 | 2720 |
| 478 | 20240409 | 125300 | 234045573000 | 352500 | 353000 | 353000 | 352000 | 264 |
| 479 | 20240409 | 125200 | 233952493000 | 353000 | 353500 | 354000 | 352000 | 2348 |
| 480 | 20240409 | 125100 | 233124204500 | 353000 | 353000 | 354000 | 353000 | 422 |
| 481 | 20240409 | 125000 | 232975126000 | 353500 | 352500 | 353500 | 352500 | 429 |
| 482 | 20240409 | 124900 | 232823710000 | 352500 | 353000 | 353000 | 352000 | 1792 |
| 483 | 20240409 | 124800 | 232191837000 | 353000 | 354500 | 354500 | 353000 | 804 |
| 484 | 20240409 | 124700 | 231907523000 | 354000 | 354000 | 355000 | 353500 | 578 |
| 485 | 20240409 | 124600 | 231702934500 | 354000 | 354000 | 354000 | 353000 | 941 |
| 486 | 20240409 | 124500 | 231370419000 | 354000 | 355000 | 355000 | 354000 | 777 |
| 487 | 20240409 | 124400 | 231095145500 | 355000 | 355000 | 355500 | 355000 | 677 |
| 488 | 20240409 | 124300 | 230854806000 | 355000 | 354500 | 355500 | 354500 | 1026 |
| 489 | 20240409 | 124200 | 230490727000 | 354500 | 355000 | 355000 | 354000 | 598 |
| 490 | 20240409 | 124100 | 230278818500 | 355000 | 355500 | 355500 | 354500 | 710 |
| 491 | 20240409 | 124000 | 230026739500 | 355500 | 354500 | 355500 | 354500 | 739 |
| 492 | 20240409 | 123900 | 229764359500 | 355000 | 354500 | 355500 | 354500 | 772 |
| 493 | 20240409 | 123800 | 229490395000 | 355000 | 355500 | 356000 | 354000 | 1515 |
| 494 | 20240409 | 123700 | 228952955000 | 356000 | 357000 | 357500 | 355000 | 1535 |
| 495 | 20240409 | 123600 | 228406528000 | 356000 | 357500 | 358500 | 356000 | 2157 |
| 496 | 20240409 | 123500 | 227636237500 | 358000 | 357500 | 358000 | 356500 | 780 |
| 497 | 20240409 | 123400 | 227357675000 | 358000 | 356500 | 358500 | 356000 | 2645 |
| 498 | 20240409 | 123300 | 226412611500 | 356500 | 356500 | 357000 | 355500 | 1661 |
| 499 | 20240409 | 123200 | 225820710500 | 356500 | 354000 | 356500 | 354000 | 2336 |
| 500 | 20240409 | 123100 | 224991951500 | 354000 | 353500 | 354000 | 353000 | 461 |
| 501 | 20240409 | 123000 | 224829086000 | 353000 | 354500 | 354500 | 352500 | 1198 |
| 502 | 20240409 | 122900 | 224405550500 | 354500 | 352500 | 354500 | 351500 | 3479 |
| 503 | 20240409 | 122800 | 223177685000 | 353000 | 352000 | 353000 | 351500 | 2427 |
| 504 | 20240409 | 122700 | 222322973000 | 352000 | 349500 | 352000 | 349500 | 5567 |
| 505 | 20240409 | 122600 | 220372178500 | 350000 | 348000 | 350000 | 347500 | 1780 |
| 506 | 20240409 | 122500 | 219751724000 | 348000 | 347000 | 348500 | 347000 | 1736 |
| 507 | 20240409 | 122400 | 219147882500 | 347000 | 348000 | 348500 | 347000 | 1848 |
| 508 | 20240409 | 122300 | 218505573500 | 348000 | 349000 | 349500 | 347500 | 1929 |
| 509 | 20240409 | 122200 | 217833470000 | 349500 | 348500 | 349500 | 348000 | 1731 |
| 510 | 20240409 | 122100 | 217230065500 | 348500 | 349000 | 349500 | 347500 | 1319 |
| 511 | 20240409 | 122000 | 216770416500 | 349500 | 347000 | 349500 | 346500 | 2376 |
| 512 | 20240409 | 121900 | 215942350000 | 347000 | 347000 | 347500 | 345000 | 8526 |
| 513 | 20240409 | 121800 | 212992288000 | 346500 | 348500 | 348500 | 346500 | 2871 |
| 514 | 20240409 | 121700 | 211994409000 | 347000 | 346500 | 349500 | 346500 | 2844 |
| 515 | 20240409 | 121600 | 211004726500 | 347000 | 350000 | 350500 | 346500 | 9891 |
| 516 | 20240409 | 121500 | 207563541500 | 350500 | 349500 | 351500 | 349000 | 4656 |
| 517 | 20240409 | 121400 | 205933682500 | 349000 | 349000 | 349500 | 348000 | 4996 |
| 518 | 20240409 | 121300 | 204191721000 | 348500 | 353000 | 353000 | 348000 | 20934 |
| 519 | 20240409 | 121200 | 196866885500 | 353000 | 353500 | 354000 | 352000 | 9030 |
| 520 | 20240409 | 121100 | 193682622000 | 353500 | 355500 | 356000 | 353500 | 1644 |
| 521 | 20240409 | 121000 | 193099735000 | 355500 | 355000 | 356000 | 354000 | 1149 |
| 522 | 20240409 | 120900 | 192691976000 | 354000 | 355000 | 355500 | 353500 | 5071 |
| 523 | 20240409 | 120800 | 190895724500 | 354500 | 355500 | 356000 | 354500 | 4726 |
| 524 | 20240409 | 120700 | 189217510500 | 355500 | 356500 | 357000 | 355000 | 4619 |
| 525 | 20240409 | 120600 | 187573669000 | 356500 | 358500 | 359500 | 356500 | 3501 |
| 526 | 20240409 | 120500 | 186320615500 | 359500 | 359000 | 359500 | 358000 | 5276 |
| 527 | 20240409 | 120400 | 184429209500 | 359500 | 360500 | 360500 | 359500 | 4549 |
| 528 | 20240409 | 120300 | 182791774000 | 360500 | 360500 | 361000 | 360500 | 663 |
| 529 | 20240409 | 120200 | 182552647500 | 360500 | 361000 | 361500 | 360500 | 94 |
| 530 | 20240409 | 120100 | 182518712500 | 361500 | 361000 | 361500 | 360000 | 1352 |
| 531 | 20240409 | 120000 | 182030955500 | 361000 | 361500 | 361500 | 361000 | 502 |
| 532 | 20240409 | 115900 | 181849548500 | 361500 | 360500 | 361500 | 360500 | 1085 |
| 533 | 20240409 | 115800 | 181457866500 | 360500 | 361000 | 361500 | 360500 | 874 |
| 534 | 20240409 | 115700 | 181142608000 | 361000 | 360500 | 361000 | 360500 | 372 |
| 535 | 20240409 | 115600 | 181008413000 | 361000 | 361000 | 361500 | 360000 | 1550 |
| 536 | 20240409 | 115500 | 180449432000 | 361500 | 361500 | 361500 | 361000 | 433 |
| 537 | 20240409 | 115400 | 180292908500 | 361500 | 361000 | 361500 | 361000 | 548 |
| 538 | 20240409 | 115300 | 180094925000 | 361500 | 362000 | 362000 | 361000 | 403 |
| 539 | 20240409 | 115200 | 179949306000 | 362000 | 360000 | 362000 | 360000 | 5708 |
| 540 | 20240409 | 115100 | 177893411000 | 360500 | 361000 | 361500 | 360500 | 3292 |
| 541 | 20240409 | 115000 | 176706008000 | 361000 | 361000 | 361500 | 361000 | 194 |
| 542 | 20240409 | 114900 | 176635963000 | 361000 | 361500 | 361500 | 361000 | 357 |
| 543 | 20240409 | 114800 | 176507039500 | 361500 | 361000 | 362000 | 361000 | 361 |
| 544 | 20240409 | 114700 | 176376564500 | 361000 | 361500 | 362000 | 361000 | 471 |
| 545 | 20240409 | 114600 | 176206289500 | 362000 | 362500 | 362500 | 361500 | 817 |
| 546 | 20240409 | 114500 | 175910388500 | 362500 | 362500 | 363000 | 362500 | 305 |
| 547 | 20240409 | 114400 | 175799766000 | 362500 | 362000 | 362500 | 362000 | 512 |
| 548 | 20240409 | 114300 | 175614209000 | 362500 | 362500 | 362500 | 362000 | 493 |
| 549 | 20240409 | 114200 | 175435560000 | 362500 | 363000 | 363000 | 362500 | 546 |
| 550 | 20240409 | 114100 | 175237555000 | 363000 | 363000 | 363500 | 362500 | 247 |
| 551 | 20240409 | 114000 | 175147870500 | 363000 | 361500 | 363000 | 361000 | 1427 |
| 552 | 20240409 | 113900 | 174631254000 | 361500 | 361500 | 362000 | 361000 | 1421 |
| 553 | 20240409 | 113800 | 174117701500 | 361500 | 361500 | 362000 | 361000 | 1985 |
| 554 | 20240409 | 113700 | 173400273500 | 362000 | 362000 | 362500 | 361500 | 2207 |
| 555 | 20240409 | 113600 | 172601839000 | 362000 | 363000 | 363500 | 362000 | 1728 |
| 556 | 20240409 | 113500 | 171974925000 | 363500 | 363000 | 363500 | 363000 | 392 |
| 557 | 20240409 | 113400 | 171832467000 | 363000 | 363500 | 364000 | 363000 | 438 |
| 558 | 20240409 | 113300 | 171673242500 | 364000 | 364000 | 364500 | 363500 | 982 |
| 559 | 20240409 | 113200 | 171315918000 | 364000 | 364500 | 364500 | 364000 | 164 |
| 560 | 20240409 | 113100 | 171256146500 | 364500 | 365000 | 365000 | 364500 | 524 |
| 561 | 20240409 | 113000 | 171065121500 | 365000 | 365000 | 365000 | 364500 | 476 |
| 562 | 20240409 | 112900 | 170891554000 | 364500 | 365000 | 365000 | 364500 | 426 |
| 563 | 20240409 | 112800 | 170736194500 | 364500 | 365500 | 365500 | 364500 | 1182 |
| 564 | 20240409 | 112700 | 170304719000 | 365500 | 365000 | 365500 | 365000 | 1040 |
| 565 | 20240409 | 112600 | 169924795500 | 365000 | 365000 | 365500 | 365000 | 239 |
| 566 | 20240409 | 112500 | 169837521000 | 365000 | 365000 | 365500 | 364500 | 722 |
| 567 | 20240409 | 112400 | 169573914000 | 365000 | 364000 | 365500 | 364000 | 926 |
| 568 | 20240409 | 112300 | 169236212000 | 364000 | 364000 | 365000 | 363500 | 2601 |
| 569 | 20240409 | 112200 | 168288679500 | 363500 | 363500 | 364000 | 363500 | 425 |
| 570 | 20240409 | 112100 | 168134136500 | 363500 | 363500 | 364500 | 363500 | 806 |
| 571 | 20240409 | 112000 | 167840591500 | 363500 | 363500 | 364000 | 363500 | 296 |
| 572 | 20240409 | 111900 | 167732926500 | 364000 | 364000 | 364500 | 364000 | 304 |
| 573 | 20240409 | 111800 | 167622265000 | 364000 | 364500 | 364500 | 364000 | 182 |
| 574 | 20240409 | 111700 | 167555937000 | 364500 | 364500 | 365000 | 364000 | 186 |
| 575 | 20240409 | 111600 | 167488153500 | 364500 | 363500 | 365000 | 363500 | 137 |
| 576 | 20240409 | 111500 | 167438261500 | 363500 | 364500 | 365000 | 363500 | 1220 |
| 577 | 20240409 | 111400 | 166994238000 | 365000 | 364500 | 365000 | 364000 | 278 |
| 578 | 20240409 | 111300 | 166892908000 | 363500 | 363500 | 366000 | 363000 | 2983 |
| 579 | 20240409 | 111200 | 165805336000 | 363500 | 363500 | 364000 | 363500 | 510 |
| 580 | 20240409 | 111100 | 165619899000 | 363500 | 364000 | 364000 | 363500 | 499 |
| 581 | 20240409 | 111000 | 165438367000 | 363000 | 363500 | 364000 | 362500 | 3520 |
| 582 | 20240409 | 110900 | 164160869000 | 363500 | 364000 | 364000 | 363500 | 695 |
| 583 | 20240409 | 110800 | 163908043500 | 364000 | 363500 | 364000 | 363500 | 920 |
| 584 | 20240409 | 110700 | 163573590500 | 364000 | 365500 | 366000 | 363500 | 1379 |
| 585 | 20240409 | 110600 | 163071010500 | 365500 | 365500 | 366000 | 365000 | 433 |
| 586 | 20240409 | 110500 | 162912783000 | 366000 | 364500 | 366000 | 364000 | 1306 |
| 587 | 20240409 | 110400 | 162435917500 | 364500 | 364500 | 365000 | 364000 | 518 |
| 588 | 20240409 | 110300 | 162247155000 | 364500 | 365500 | 365500 | 364500 | 571 |
| 589 | 20240409 | 110200 | 162038719000 | 365500 | 365000 | 365500 | 365000 | 688 |
| 590 | 20240409 | 110100 | 161787402000 | 365000 | 365500 | 366000 | 365000 | 647 |
| 591 | 20240409 | 110000 | 161551134000 | 365500 | 365000 | 366000 | 364000 | 3639 |
| 592 | 20240409 | 105900 | 160225917000 | 364500 | 366000 | 367000 | 364500 | 1771 |
| 593 | 20240409 | 105800 | 159578850500 | 366000 | 366000 | 367000 | 365500 | 2051 |
| 594 | 20240409 | 105700 | 158826490500 | 366000 | 365500 | 366500 | 365500 | 1624 |
| 595 | 20240409 | 105600 | 158232141000 | 365500 | 365500 | 365500 | 365000 | 319 |
| 596 | 20240409 | 105500 | 158115575500 | 365500 | 364500 | 366000 | 364500 | 593 |
| 597 | 20240409 | 105400 | 157898926000 | 364500 | 365000 | 365500 | 364500 | 730 |
| 598 | 20240409 | 105300 | 157632459000 | 365500 | 366000 | 366000 | 365000 | 403 |
| 599 | 20240409 | 105200 | 157485190000 | 366000 | 366500 | 366500 | 365500 | 381 |
| 600 | 20240409 | 105100 | 157345725500 | 366000 | 366500 | 367000 | 366000 | 366 |
| 601 | 20240409 | 105000 | 157211631000 | 366500 | 367500 | 367500 | 366500 | 468 |
| 602 | 20240409 | 104900 | 157039933000 | 367500 | 365500 | 367500 | 365000 | 2203 |
| 603 | 20240409 | 104800 | 156232895500 | 365000 | 366000 | 366000 | 365000 | 594 |
| 604 | 20240409 | 104700 | 156015829500 | 366000 | 366000 | 366000 | 365500 | 540 |
| 605 | 20240409 | 104600 | 155818296500 | 366000 | 365500 | 366000 | 365000 | 600 |
| 606 | 20240409 | 104500 | 155598993000 | 365500 | 366000 | 366500 | 365500 | 640 |
| 607 | 20240409 | 104400 | 155364861000 | 366000 | 366500 | 367000 | 366000 | 1017 |
| 608 | 20240409 | 104300 | 154992237000 | 366500 | 367000 | 368000 | 366500 | 3020 |
| 609 | 20240409 | 104200 | 153883276500 | 366500 | 364500 | 367000 | 364000 | 2458 |
| 610 | 20240409 | 104100 | 152984282000 | 364000 | 362000 | 364500 | 362000 | 1388 |
| 611 | 20240409 | 104000 | 152480266500 | 362000 | 361500 | 363000 | 361000 | 934 |
| 612 | 20240409 | 103900 | 152142125000 | 361500 | 363000 | 363000 | 361500 | 897 |
| 613 | 20240409 | 103800 | 151817190500 | 363000 | 363500 | 363500 | 362500 | 363 |
| 614 | 20240409 | 103700 | 151685414000 | 363500 | 364500 | 364500 | 362500 | 823 |
| 615 | 20240409 | 103600 | 151386641500 | 364500 | 363000 | 365000 | 362500 | 1711 |
| 616 | 20240409 | 103500 | 150764624500 | 362500 | 363000 | 363000 | 362500 | 821 |
| 617 | 20240409 | 103400 | 150466711000 | 363000 | 361500 | 363000 | 361500 | 725 |
| 618 | 20240409 | 103300 | 150204109000 | 361000 | 360500 | 362000 | 360500 | 695 |
| 619 | 20240409 | 103200 | 149953025000 | 360500 | 361500 | 361500 | 360500 | 1329 |
| 620 | 20240409 | 103100 | 149473560500 | 361000 | 361500 | 362500 | 361000 | 944 |
| 621 | 20240409 | 103000 | 149132307500 | 361000 | 363000 | 363000 | 360500 | 5008 |
| 622 | 20240409 | 102900 | 147322588500 | 363000 | 364500 | 364500 | 363000 | 1496 |
| 623 | 20240409 | 102800 | 146779407000 | 364000 | 363000 | 364000 | 362500 | 2332 |
| 624 | 20240409 | 102700 | 145932972500 | 363000 | 365000 | 365500 | 362500 | 1649 |
| 625 | 20240409 | 102600 | 145333463500 | 365000 | 367000 | 367000 | 364500 | 1724 |
| 626 | 20240409 | 102500 | 144702616500 | 367000 | 368000 | 368000 | 365500 | 1971 |
| 627 | 20240409 | 102400 | 143980231500 | 368000 | 369500 | 369500 | 367000 | 2042 |
| 628 | 20240409 | 102300 | 143228579000 | 368500 | 365500 | 369500 | 365500 | 12581 |
| 629 | 20240409 | 102200 | 138599347000 | 365500 | 365000 | 366000 | 364500 | 1080 |
| 630 | 20240409 | 102100 | 138204710000 | 365500 | 365500 | 366000 | 365000 | 355 |
| 631 | 20240409 | 102000 | 138074879500 | 366000 | 365000 | 366500 | 365000 | 1190 |
| 632 | 20240409 | 101900 | 137639472000 | 365000 | 365500 | 366000 | 365000 | 891 |
| 633 | 20240409 | 101800 | 137313709500 | 365500 | 365500 | 365500 | 365000 | 488 |
| 634 | 20240409 | 101700 | 137135399000 | 365500 | 365500 | 366000 | 365000 | 741 |
| 635 | 20240409 | 101600 | 136864473000 | 365500 | 363500 | 365500 | 363500 | 1301 |
| 636 | 20240409 | 101500 | 136390187500 | 363500 | 363500 | 364000 | 363000 | 188 |
| 637 | 20240409 | 101400 | 136321831000 | 363500 | 363000 | 363500 | 362500 | 956 |
| 638 | 20240409 | 101300 | 135974656500 | 363500 | 362500 | 364000 | 362500 | 1109 |
| 639 | 20240409 | 101200 | 135572013500 | 362500 | 363000 | 363500 | 362000 | 1627 |
| 640 | 20240409 | 101100 | 134981932500 | 363000 | 365000 | 365500 | 363000 | 1682 |
| 641 | 20240409 | 101000 | 134369417500 | 365000 | 365000 | 366000 | 365000 | 543 |
| 642 | 20240409 | 100900 | 134171090500 | 365500 | 366500 | 367000 | 365000 | 1029 |
| 643 | 20240409 | 100800 | 133794455500 | 366500 | 365000 | 366500 | 365000 | 771 |
| 644 | 20240409 | 100700 | 133512639500 | 365000 | 366500 | 367000 | 365000 | 1052 |
| 645 | 20240409 | 100600 | 133127647000 | 366500 | 367500 | 367500 | 366500 | 993 |
| 646 | 20240409 | 100500 | 132763236500 | 367500 | 367000 | 367500 | 366500 | 1176 |
| 647 | 20240409 | 100400 | 132331447500 | 367000 | 367500 | 367500 | 366500 | 771 |
| 648 | 20240409 | 100300 | 132048444000 | 367500 | 368000 | 368000 | 366500 | 1334 |
| 649 | 20240409 | 100200 | 131558227500 | 368000 | 367500 | 368000 | 367000 | 1032 |
| 650 | 20240409 | 100100 | 131178896500 | 367500 | 365000 | 368000 | 365000 | 2495 |
| 651 | 20240409 | 100000 | 130264783000 | 365000 | 365000 | 365500 | 365000 | 266 |
| 652 | 20240409 | 095900 | 130167630000 | 365000 | 365500 | 366500 | 365000 | 538 |
| 653 | 20240409 | 095800 | 129970971000 | 365500 | 367500 | 367500 | 365500 | 1904 |
| 654 | 20240409 | 095700 | 129273323000 | 367500 | 367500 | 368000 | 367000 | 974 |
| 655 | 20240409 | 095600 | 128915427500 | 367000 | 366500 | 368000 | 366500 | 1819 |
| 656 | 20240409 | 095500 | 128247506000 | 367000 | 367000 | 368000 | 366000 | 2882 |
| 657 | 20240409 | 095400 | 127188605000 | 367500 | 362500 | 367500 | 362500 | 5251 |
| 658 | 20240409 | 095300 | 125269497000 | 362500 | 361000 | 363000 | 360500 | 724 |
| 659 | 20240409 | 095200 | 125007669500 | 361000 | 362500 | 362500 | 361000 | 880 |
| 660 | 20240409 | 095100 | 124689569500 | 362000 | 363000 | 363500 | 362000 | 1571 |
| 661 | 20240409 | 095000 | 124119868000 | 363000 | 363500 | 364500 | 363000 | 1090 |
| 662 | 20240409 | 094900 | 123723937500 | 364500 | 365500 | 365500 | 364000 | 1860 |
| 663 | 20240409 | 094800 | 123046309000 | 364000 | 365000 | 365500 | 364000 | 1967 |
| 664 | 20240409 | 094700 | 122328418500 | 365500 | 365500 | 365500 | 365000 | 610 |
| 665 | 20240409 | 094600 | 122105517000 | 365000 | 364000 | 366000 | 363500 | 1727 |
| 666 | 20240409 | 094500 | 121475542500 | 364000 | 363500 | 364000 | 363000 | 756 |
| 667 | 20240409 | 094400 | 121200634000 | 364000 | 364500 | 364500 | 361000 | 3073 |
| 668 | 20240409 | 094300 | 120086266000 | 364000 | 364000 | 365000 | 364000 | 854 |
| 669 | 20240409 | 094200 | 119774865500 | 364000 | 363000 | 364500 | 362500 | 1523 |
| 670 | 20240409 | 094100 | 119221422000 | 363000 | 364000 | 364000 | 362500 | 1090 |
| 671 | 20240409 | 094000 | 118825467500 | 363000 | 367000 | 367000 | 362000 | 3732 |
| 672 | 20240409 | 093900 | 117464975000 | 366500 | 364000 | 367000 | 364000 | 4455 |
| 673 | 20240409 | 093800 | 115836022500 | 364000 | 362500 | 364500 | 361500 | 5046 |
| 674 | 20240409 | 093700 | 114002063000 | 362500 | 363000 | 363500 | 361500 | 1177 |
| 675 | 20240409 | 093600 | 113574990500 | 363000 | 361500 | 363500 | 361500 | 2165 |
| 676 | 20240409 | 093500 | 112789748000 | 362000 | 360000 | 362000 | 360000 | 1880 |
| 677 | 20240409 | 093400 | 112111703500 | 361000 | 359000 | 361500 | 359000 | 1508 |
| 678 | 20240409 | 093300 | 111568604000 | 359000 | 364000 | 364500 | 359000 | 2702 |
| 679 | 20240409 | 093200 | 110591363000 | 364000 | 363000 | 364500 | 362500 | 3710 |
| 680 | 20240409 | 093100 | 109241642000 | 364000 | 361000 | 364000 | 361000 | 3526 |
| 681 | 20240409 | 093000 | 107962487500 | 361500 | 359500 | 361500 | 359500 | 2371 |
| 682 | 20240409 | 092900 | 107108054000 | 359500 | 357500 | 360500 | 357500 | 2105 |
| 683 | 20240409 | 092800 | 106352458500 | 358000 | 355500 | 358000 | 355500 | 1609 |
| 684 | 20240409 | 092700 | 105777321500 | 355500 | 358000 | 358000 | 355500 | 4614 |
| 685 | 20240409 | 092600 | 104131880000 | 358000 | 356500 | 358000 | 356500 | 1562 |
| 686 | 20240409 | 092500 | 103573995500 | 357000 | 357500 | 358000 | 356500 | 3054 |
| 687 | 20240409 | 092400 | 102483550000 | 357500 | 357000 | 358500 | 357000 | 2527 |
| 688 | 20240409 | 092300 | 101579415000 | 358000 | 360000 | 361000 | 356500 | 3323 |
| 689 | 20240409 | 092200 | 100385843500 | 359500 | 358500 | 360500 | 358500 | 5382 |
| 690 | 20240409 | 092100 | 98451075500 | 358500 | 354500 | 359000 | 354000 | 5337 |
| 691 | 20240409 | 092000 | 96547726500 | 354000 | 353500 | 355500 | 352500 | 10562 |
| 692 | 20240409 | 091900 | 92815633500 | 353500 | 357000 | 357500 | 353000 | 7113 |
| 693 | 20240409 | 091800 | 90290247500 | 357500 | 356000 | 359500 | 355500 | 4979 |
| 694 | 20240409 | 091700 | 88511282500 | 356000 | 358000 | 359000 | 355500 | 4481 |
| 695 | 20240409 | 091600 | 86914228500 | 358000 | 358000 | 359000 | 357000 | 4775 |
| 696 | 20240409 | 091500 | 85206789500 | 358000 | 355500 | 360000 | 355500 | 5445 |
| 697 | 20240409 | 091400 | 83259156000 | 355000 | 358000 | 359500 | 355000 | 5692 |
| 698 | 20240409 | 091300 | 81226403500 | 358500 | 357000 | 360000 | 357000 | 9346 |
| 699 | 20240409 | 091200 | 77879960000 | 357000 | 364500 | 366500 | 356000 | 13676 |
| 700 | 20240409 | 091100 | 72928375000 | 364500 | 364000 | 365000 | 362000 | 6307 |
| 701 | 20240409 | 091000 | 70635681000 | 364000 | 368000 | 370500 | 363500 | 9552 |
| 702 | 20240409 | 090900 | 67138873500 | 368000 | 369000 | 372000 | 368000 | 14500 |
| 703 | 20240409 | 090800 | 61764761500 | 369000 | 364500 | 370000 | 364000 | 9728 |
| 704 | 20240409 | 090700 | 58179261500 | 364500 | 372000 | 372000 | 363000 | 22725 |
| 705 | 20240409 | 090600 | 49822580500 | 372000 | 368000 | 374000 | 366000 | 24517 |
| 706 | 20240409 | 090500 | 40738944000 | 367500 | 364000 | 368500 | 362000 | 23509 |
| 707 | 20240409 | 090400 | 32146997000 | 363500 | 354500 | 364500 | 354000 | 25586 |
| 708 | 20240409 | 090300 | 22938467000 | 354500 | 348000 | 355000 | 347500 | 10945 |
| 709 | 20240409 | 090200 | 19093511500 | 348000 | 349000 | 352000 | 347500 | 10747 |
| 710 | 20240409 | 090100 | 15340504500 | 349500 | 350000 | 351500 | 346500 | 21772 |
| 711 | 20240409 | 090000 | 7759865500 | 350000 | 349000 | 356000 | 348000 | 22107 |