41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 205000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 5699 |
| 3 | 20240418 | 204900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 4 | 20240418 | 204800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 5 | 20240418 | 204700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 6 | 20240418 | 204600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 7 | 20240418 | 204500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 8 | 20240418 | 204400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 9 | 20240418 | 204300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 10 | 20240418 | 204200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 11 | 20240418 | 204100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 12 | 20240418 | 204000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 13 | 20240418 | 203900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 14 | 20240418 | 203800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 15 | 20240418 | 203700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 16 | 20240418 | 203600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 17 | 20240418 | 203500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 18 | 20240418 | 203400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 19 | 20240418 | 203300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 20 | 20240418 | 203200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 21 | 20240418 | 203100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 22 | 20240418 | 203000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 23 | 20240418 | 202900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 24 | 20240418 | 202800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 25 | 20240418 | 202700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 26 | 20240418 | 202600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 27 | 20240418 | 202500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 28 | 20240418 | 202400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 29 | 20240418 | 202300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 30 | 20240418 | 202200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 31 | 20240418 | 202100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 32 | 20240418 | 202000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 5699 |
| 33 | 20240418 | 201900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 34 | 20240418 | 201800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 35 | 20240418 | 201700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 36 | 20240418 | 201600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 37 | 20240418 | 201500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 38 | 20240418 | 201400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 39 | 20240418 | 201300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 40 | 20240418 | 201200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 41 | 20240418 | 201100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 42 | 20240418 | 201000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 43 | 20240418 | 200900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 44 | 20240418 | 200800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 45 | 20240418 | 200700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 46 | 20240418 | 200600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 47 | 20240418 | 200500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 48 | 20240418 | 200400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 49 | 20240418 | 200300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 50 | 20240418 | 200200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 51 | 20240418 | 200100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 52 | 20240418 | 200000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 53 | 20240418 | 195900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 54 | 20240418 | 195800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 55 | 20240418 | 195700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 56 | 20240418 | 195600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 57 | 20240418 | 195500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 58 | 20240418 | 195400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 59 | 20240418 | 195300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 60 | 20240418 | 195200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 61 | 20240418 | 195100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 62 | 20240418 | 195000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 5699 |
| 63 | 20240418 | 194900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 64 | 20240418 | 194800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 65 | 20240418 | 194700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 66 | 20240418 | 194600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 67 | 20240418 | 194500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 68 | 20240418 | 194400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 69 | 20240418 | 194300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 70 | 20240418 | 194200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 71 | 20240418 | 194100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 72 | 20240418 | 194000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 73 | 20240418 | 193900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 74 | 20240418 | 193800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 75 | 20240418 | 193700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 76 | 20240418 | 193600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 77 | 20240418 | 193500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 78 | 20240418 | 193400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 79 | 20240418 | 193300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 80 | 20240418 | 193200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 81 | 20240418 | 193100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 82 | 20240418 | 193000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 83 | 20240418 | 192900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 84 | 20240418 | 192800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 85 | 20240418 | 192700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 86 | 20240418 | 192600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 87 | 20240418 | 192500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 88 | 20240418 | 192400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 89 | 20240418 | 192300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 90 | 20240418 | 192200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 91 | 20240418 | 192100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 92 | 20240418 | 192000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 5699 |
| 93 | 20240418 | 191900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 94 | 20240418 | 191800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 95 | 20240418 | 191700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 96 | 20240418 | 191600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 97 | 20240418 | 191500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 98 | 20240418 | 191400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 99 | 20240418 | 191300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 100 | 20240418 | 191200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 101 | 20240418 | 191100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 102 | 20240418 | 191000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 103 | 20240418 | 190900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 104 | 20240418 | 190800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 105 | 20240418 | 190700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 106 | 20240418 | 190600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 107 | 20240418 | 190500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 108 | 20240418 | 190400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 109 | 20240418 | 190300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 110 | 20240418 | 190200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 111 | 20240418 | 190100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 112 | 20240418 | 190000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 113 | 20240418 | 185900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 114 | 20240418 | 185800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 115 | 20240418 | 185700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 116 | 20240418 | 185600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 117 | 20240418 | 185500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 118 | 20240418 | 185400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 119 | 20240418 | 185300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 120 | 20240418 | 185200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 121 | 20240418 | 185100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 122 | 20240418 | 185000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 5699 |
| 123 | 20240418 | 184900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 124 | 20240418 | 184800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 125 | 20240418 | 184700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 126 | 20240418 | 184600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 127 | 20240418 | 184500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 128 | 20240418 | 184400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 129 | 20240418 | 184300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 130 | 20240418 | 184200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 131 | 20240418 | 184100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 132 | 20240418 | 184000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 133 | 20240418 | 183900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 134 | 20240418 | 183800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 135 | 20240418 | 183700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 136 | 20240418 | 183600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 137 | 20240418 | 183500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 138 | 20240418 | 183400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 139 | 20240418 | 183300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 140 | 20240418 | 183200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 141 | 20240418 | 183100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 142 | 20240418 | 183000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 143 | 20240418 | 182900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 144 | 20240418 | 182800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 145 | 20240418 | 182700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 146 | 20240418 | 182600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 147 | 20240418 | 182500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 148 | 20240418 | 182400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 149 | 20240418 | 182300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 150 | 20240418 | 182200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 151 | 20240418 | 182100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 152 | 20240418 | 182000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 5699 |
| 153 | 20240418 | 181900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 154 | 20240418 | 181800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 155 | 20240418 | 181700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 156 | 20240418 | 181600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 157 | 20240418 | 181500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 158 | 20240418 | 181400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 159 | 20240418 | 181300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 160 | 20240418 | 181200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 161 | 20240418 | 181100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 162 | 20240418 | 181000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 163 | 20240418 | 180900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 164 | 20240418 | 180800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 165 | 20240418 | 180700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 166 | 20240418 | 180600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 167 | 20240418 | 180500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 168 | 20240418 | 180400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 169 | 20240418 | 180300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 170 | 20240418 | 180200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 171 | 20240418 | 180100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 172 | 20240418 | 180000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 173 | 20240418 | 175900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 174 | 20240418 | 175800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 175 | 20240418 | 175700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 176 | 20240418 | 175600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 177 | 20240418 | 175500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 178 | 20240418 | 175400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 179 | 20240418 | 175300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 180 | 20240418 | 175200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 181 | 20240418 | 175100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 182 | 20240418 | 175000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 5699 |
| 183 | 20240418 | 174900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 184 | 20240418 | 174800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 185 | 20240418 | 174700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 186 | 20240418 | 174600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 187 | 20240418 | 174500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 188 | 20240418 | 174400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 189 | 20240418 | 174300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 190 | 20240418 | 174200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 191 | 20240418 | 174100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 192 | 20240418 | 174000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 193 | 20240418 | 173900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 194 | 20240418 | 173800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 195 | 20240418 | 173700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 196 | 20240418 | 173600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 197 | 20240418 | 173500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 198 | 20240418 | 173400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 199 | 20240418 | 173300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 200 | 20240418 | 173200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 201 | 20240418 | 173100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 202 | 20240418 | 173000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 203 | 20240418 | 172900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 204 | 20240418 | 172800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 205 | 20240418 | 172700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 206 | 20240418 | 172600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 207 | 20240418 | 172500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 208 | 20240418 | 172400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 209 | 20240418 | 172300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 210 | 20240418 | 172200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 211 | 20240418 | 172100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 212 | 20240418 | 172000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 5699 |
| 213 | 20240418 | 171900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 214 | 20240418 | 171800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 215 | 20240418 | 171700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 216 | 20240418 | 171600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 217 | 20240418 | 171500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 218 | 20240418 | 171400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 219 | 20240418 | 171300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 220 | 20240418 | 171200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 221 | 20240418 | 171100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 222 | 20240418 | 171000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 223 | 20240418 | 170900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 224 | 20240418 | 170800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 225 | 20240418 | 170700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 226 | 20240418 | 170600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 227 | 20240418 | 170500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 228 | 20240418 | 170400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 229 | 20240418 | 170300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 230 | 20240418 | 170200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 231 | 20240418 | 170100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 232 | 20240418 | 170000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 233 | 20240418 | 165900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 234 | 20240418 | 165800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 235 | 20240418 | 165700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 236 | 20240418 | 165600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 237 | 20240418 | 165500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 238 | 20240418 | 165400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 239 | 20240418 | 165300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 240 | 20240418 | 165200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 241 | 20240418 | 165100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 242 | 20240418 | 165000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 5699 |
| 243 | 20240418 | 164900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 244 | 20240418 | 164800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 245 | 20240418 | 164700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 246 | 20240418 | 164600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 247 | 20240418 | 164500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 248 | 20240418 | 164400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 249 | 20240418 | 164300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 250 | 20240418 | 164200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 251 | 20240418 | 164100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 252 | 20240418 | 164000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 253 | 20240418 | 163900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 254 | 20240418 | 163800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 255 | 20240418 | 163700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 256 | 20240418 | 163600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 257 | 20240418 | 163500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 258 | 20240418 | 163400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 259 | 20240418 | 163300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 260 | 20240418 | 163200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 261 | 20240418 | 163100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 262 | 20240418 | 163000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 263 | 20240418 | 162900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 264 | 20240418 | 162800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 265 | 20240418 | 162700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 266 | 20240418 | 162600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 267 | 20240418 | 162500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 268 | 20240418 | 162400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 269 | 20240418 | 162300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 270 | 20240418 | 162200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 271 | 20240418 | 162100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 272 | 20240418 | 162000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 5699 |
| 273 | 20240418 | 161900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 274 | 20240418 | 161800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 275 | 20240418 | 161700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 276 | 20240418 | 161600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 277 | 20240418 | 161500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 278 | 20240418 | 161400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 279 | 20240418 | 161300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 280 | 20240418 | 161200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 281 | 20240418 | 161100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 282 | 20240418 | 161000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 283 | 20240418 | 160900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 284 | 20240418 | 160800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 285 | 20240418 | 160700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 286 | 20240418 | 160600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 287 | 20240418 | 160500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 288 | 20240418 | 160400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 289 | 20240418 | 160300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 290 | 20240418 | 160200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 291 | 20240418 | 160100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 292 | 20240418 | 160000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 293 | 20240418 | 155900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 294 | 20240418 | 155800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 295 | 20240418 | 155700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 296 | 20240418 | 155600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 297 | 20240418 | 155500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 298 | 20240418 | 155400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 299 | 20240418 | 155300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 300 | 20240418 | 155200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 301 | 20240418 | 155100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 302 | 20240418 | 155000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 5699 |
| 303 | 20240418 | 154900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 304 | 20240418 | 154800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 305 | 20240418 | 154700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 306 | 20240418 | 154600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 307 | 20240418 | 154500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 308 | 20240418 | 154400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 309 | 20240418 | 154300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 310 | 20240418 | 154200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 311 | 20240418 | 154100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 312 | 20240418 | 154000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 313 | 20240418 | 153900 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 314 | 20240418 | 153800 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 315 | 20240418 | 153700 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 316 | 20240418 | 153600 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 317 | 20240418 | 153500 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 318 | 20240418 | 153400 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 319 | 20240418 | 153300 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 320 | 20240418 | 153200 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 321 | 20240418 | 153100 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 322 | 20240418 | 153000 | 59272687000 | 228500 | 228500 | 228500 | 228500 | 5699 |
| 323 | 20240418 | 152900 | 57970465500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 324 | 20240418 | 152800 | 57970465500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 325 | 20240418 | 152700 | 57970465500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 326 | 20240418 | 152600 | 57970465500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 327 | 20240418 | 152500 | 57970465500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 328 | 20240418 | 152400 | 57970465500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 329 | 20240418 | 152300 | 57970465500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 330 | 20240418 | 152200 | 57970465500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 331 | 20240418 | 152100 | 57970465500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 332 | 20240418 | 152000 | 57970465500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 333 | 20240418 | 151900 | 57970465500 | 228500 | 228000 | 229000 | 228000 | 319 |
| 334 | 20240418 | 151800 | 57897617000 | 229000 | 229000 | 229000 | 228000 | 585 |
| 335 | 20240418 | 151700 | 57764026500 | 229000 | 228500 | 229000 | 228000 | 374 |
| 336 | 20240418 | 151600 | 57678539000 | 228500 | 228000 | 229000 | 228000 | 1299 |
| 337 | 20240418 | 151500 | 57381661000 | 228500 | 228000 | 228500 | 228000 | 819 |
| 338 | 20240418 | 151400 | 57194718500 | 228000 | 228500 | 228500 | 228000 | 334 |
| 339 | 20240418 | 151300 | 57118486000 | 228500 | 229000 | 229500 | 228500 | 1923 |
| 340 | 20240418 | 151200 | 56678898500 | 229000 | 229000 | 229500 | 229000 | 295 |
| 341 | 20240418 | 151100 | 56611287500 | 228500 | 229000 | 229500 | 228500 | 504 |
| 342 | 20240418 | 151000 | 56495793500 | 229000 | 229500 | 229500 | 228500 | 577 |
| 343 | 20240418 | 150900 | 56363578000 | 228500 | 228500 | 229500 | 228500 | 1325 |
| 344 | 20240418 | 150800 | 56060440500 | 229500 | 229000 | 229500 | 228500 | 1325 |
| 345 | 20240418 | 150700 | 55756933000 | 229000 | 230000 | 230000 | 229000 | 826 |
| 346 | 20240418 | 150600 | 55567664000 | 229000 | 229500 | 230000 | 229000 | 547 |
| 347 | 20240418 | 150500 | 55442113000 | 230000 | 230000 | 230000 | 229000 | 340 |
| 348 | 20240418 | 150400 | 55364039500 | 230000 | 230000 | 230000 | 229000 | 514 |
| 349 | 20240418 | 150300 | 55245965500 | 229500 | 229500 | 230000 | 229000 | 483 |
| 350 | 20240418 | 150200 | 55135019000 | 229500 | 230000 | 230000 | 229500 | 494 |
| 351 | 20240418 | 150100 | 55021549000 | 230000 | 229500 | 230000 | 229000 | 1038 |
| 352 | 20240418 | 150000 | 54783217000 | 229500 | 229500 | 230000 | 229000 | 907 |
| 353 | 20240418 | 145900 | 54574954000 | 229500 | 229500 | 230000 | 229500 | 1782 |
| 354 | 20240418 | 145800 | 54165938500 | 229500 | 229500 | 230000 | 229500 | 657 |
| 355 | 20240418 | 145700 | 54015026500 | 229500 | 229500 | 230000 | 229500 | 419 |
| 356 | 20240418 | 145600 | 53918767500 | 230000 | 229500 | 230000 | 229500 | 372 |
| 357 | 20240418 | 145500 | 53833289500 | 229500 | 229500 | 230000 | 229500 | 748 |
| 358 | 20240418 | 145400 | 53661360000 | 229500 | 229500 | 230000 | 229500 | 506 |
| 359 | 20240418 | 145300 | 53545072000 | 230000 | 230000 | 230000 | 229500 | 362 |
| 360 | 20240418 | 145200 | 53461880500 | 229500 | 229500 | 230000 | 229500 | 358 |
| 361 | 20240418 | 145100 | 53379616000 | 229500 | 229500 | 230000 | 229500 | 661 |
| 362 | 20240418 | 145000 | 53227827000 | 229500 | 229500 | 230000 | 229500 | 493 |
| 363 | 20240418 | 144900 | 53114588000 | 229500 | 229500 | 230000 | 229500 | 339 |
| 364 | 20240418 | 144800 | 53036680000 | 229500 | 229500 | 230000 | 229500 | 419 |
| 365 | 20240418 | 144700 | 52940403000 | 229500 | 229500 | 230000 | 229000 | 371 |
| 366 | 20240418 | 144600 | 52855233000 | 229500 | 229000 | 229500 | 229000 | 500 |
| 367 | 20240418 | 144500 | 52740577500 | 229000 | 229000 | 229500 | 229000 | 561 |
| 368 | 20240418 | 144400 | 52612007000 | 229000 | 229000 | 229500 | 229000 | 375 |
| 369 | 20240418 | 144300 | 52526033000 | 229500 | 228500 | 229500 | 228500 | 418 |
| 370 | 20240418 | 144200 | 52430201000 | 229000 | 229500 | 229500 | 228500 | 624 |
| 371 | 20240418 | 144100 | 52287150000 | 229000 | 229000 | 229500 | 228500 | 447 |
| 372 | 20240418 | 144000 | 52184681000 | 229000 | 229000 | 229500 | 228500 | 550 |
| 373 | 20240418 | 143900 | 52058597000 | 229000 | 229000 | 229500 | 228500 | 596 |
| 374 | 20240418 | 143800 | 51922030500 | 228500 | 229000 | 229000 | 228500 | 539 |
| 375 | 20240418 | 143700 | 51798724000 | 229000 | 228500 | 229000 | 228500 | 381 |
| 376 | 20240418 | 143600 | 51711599500 | 228500 | 229000 | 229000 | 228500 | 431 |
| 377 | 20240418 | 143500 | 51612974500 | 229000 | 229500 | 229500 | 228500 | 432 |
| 378 | 20240418 | 143400 | 51514107000 | 229000 | 228500 | 229500 | 228500 | 486 |
| 379 | 20240418 | 143300 | 51402743500 | 229000 | 228500 | 229000 | 228500 | 446 |
| 380 | 20240418 | 143200 | 51300743000 | 228500 | 229000 | 229000 | 228500 | 476 |
| 381 | 20240418 | 143100 | 51191836500 | 229000 | 229000 | 229500 | 228500 | 883 |
| 382 | 20240418 | 143000 | 50989631500 | 229000 | 229000 | 229500 | 229000 | 345 |
| 383 | 20240418 | 142900 | 50910545000 | 229000 | 229500 | 229500 | 229000 | 827 |
| 384 | 20240418 | 142800 | 50720857000 | 229000 | 229000 | 229500 | 229000 | 536 |
| 385 | 20240418 | 142700 | 50597958500 | 229000 | 230000 | 230000 | 229000 | 563 |
| 386 | 20240418 | 142600 | 50468902000 | 229500 | 229000 | 230000 | 229000 | 804 |
| 387 | 20240418 | 142500 | 50284525000 | 229000 | 229500 | 229500 | 229000 | 521 |
| 388 | 20240418 | 142400 | 50165054000 | 229500 | 229000 | 230000 | 229000 | 502 |
| 389 | 20240418 | 142300 | 50049938000 | 229000 | 229500 | 230000 | 229000 | 346 |
| 390 | 20240418 | 142200 | 49970600000 | 229500 | 229000 | 229500 | 229000 | 645 |
| 391 | 20240418 | 142100 | 49822734500 | 229000 | 229000 | 229500 | 229000 | 341 |
| 392 | 20240418 | 142000 | 49744557000 | 229000 | 229500 | 229500 | 229000 | 525 |
| 393 | 20240418 | 141900 | 49624211500 | 229000 | 229500 | 230000 | 229000 | 488 |
| 394 | 20240418 | 141800 | 49512199500 | 229000 | 229500 | 230000 | 229000 | 321 |
| 395 | 20240418 | 141700 | 49438520000 | 229500 | 229500 | 230000 | 229500 | 413 |
| 396 | 20240418 | 141600 | 49343664000 | 229500 | 229500 | 230000 | 229500 | 469 |
| 397 | 20240418 | 141500 | 49235939000 | 229500 | 229500 | 230000 | 229000 | 567 |
| 398 | 20240418 | 141400 | 49105784000 | 230000 | 229500 | 230000 | 229500 | 840 |
| 399 | 20240418 | 141300 | 48912849000 | 229500 | 229500 | 230000 | 229500 | 245 |
| 400 | 20240418 | 141200 | 48856564500 | 230000 | 230000 | 230000 | 229500 | 310 |
| 401 | 20240418 | 141100 | 48785339000 | 229500 | 229500 | 230000 | 229500 | 404 |
| 402 | 20240418 | 141000 | 48692488000 | 229500 | 230000 | 230000 | 229500 | 256 |
| 403 | 20240418 | 140900 | 48633662500 | 229500 | 229500 | 230000 | 229500 | 759 |
| 404 | 20240418 | 140800 | 48459379500 | 229500 | 229500 | 230000 | 229000 | 400 |
| 405 | 20240418 | 140700 | 48367539000 | 229500 | 229000 | 230000 | 229000 | 1315 |
| 406 | 20240418 | 140600 | 48065762000 | 229500 | 229000 | 229500 | 228500 | 611 |
| 407 | 20240418 | 140500 | 47925763000 | 229500 | 229500 | 229500 | 228500 | 489 |
| 408 | 20240418 | 140400 | 47813705500 | 229000 | 229000 | 229500 | 229000 | 543 |
| 409 | 20240418 | 140300 | 47689188500 | 229000 | 228500 | 229500 | 228500 | 423 |
| 410 | 20240418 | 140200 | 47592276000 | 229000 | 229000 | 229000 | 228500 | 412 |
| 411 | 20240418 | 140100 | 47497978500 | 229000 | 229000 | 229500 | 228500 | 373 |
| 412 | 20240418 | 140000 | 47412623500 | 229500 | 229000 | 229500 | 229000 | 495 |
| 413 | 20240418 | 135900 | 47299115500 | 229500 | 229500 | 229500 | 229000 | 579 |
| 414 | 20240418 | 135800 | 47166332500 | 229000 | 229000 | 229500 | 228500 | 310 |
| 415 | 20240418 | 135700 | 47095381500 | 228500 | 229000 | 229000 | 228500 | 234 |
| 416 | 20240418 | 135600 | 47041866000 | 228500 | 228500 | 229000 | 228500 | 398 |
| 417 | 20240418 | 135500 | 46950796000 | 229000 | 229000 | 229000 | 228500 | 211 |
| 418 | 20240418 | 135400 | 46902533500 | 229000 | 229000 | 229000 | 228000 | 616 |
| 419 | 20240418 | 135300 | 46761722500 | 228500 | 228500 | 229000 | 228500 | 368 |
| 420 | 20240418 | 135200 | 46677525500 | 228500 | 229000 | 229000 | 228000 | 544 |
| 421 | 20240418 | 135100 | 46553224500 | 229000 | 229000 | 229000 | 228500 | 369 |
| 422 | 20240418 | 135000 | 46468840500 | 228500 | 228500 | 229000 | 228500 | 454 |
| 423 | 20240418 | 134900 | 46364999500 | 228500 | 228500 | 229000 | 228500 | 358 |
| 424 | 20240418 | 134800 | 46283106500 | 228500 | 228500 | 229000 | 228500 | 416 |
| 425 | 20240418 | 134700 | 46187912500 | 229000 | 229000 | 229000 | 228500 | 414 |
| 426 | 20240418 | 134600 | 46093198000 | 228500 | 228500 | 229000 | 228500 | 389 |
| 427 | 20240418 | 134500 | 46004233500 | 229000 | 229500 | 229500 | 228500 | 2134 |
| 428 | 20240418 | 134400 | 45515561500 | 229500 | 229000 | 229500 | 229000 | 411 |
| 429 | 20240418 | 134300 | 45421341500 | 229000 | 229500 | 230000 | 229000 | 575 |
| 430 | 20240418 | 134200 | 45289416000 | 229500 | 230000 | 230000 | 229000 | 332 |
| 431 | 20240418 | 134100 | 45213162500 | 229500 | 229500 | 230000 | 229000 | 281 |
| 432 | 20240418 | 134000 | 45148626500 | 229500 | 229500 | 230000 | 229500 | 328 |
| 433 | 20240418 | 133900 | 45073241000 | 229500 | 229500 | 230000 | 229500 | 406 |
| 434 | 20240418 | 133800 | 44980023500 | 229500 | 229500 | 230000 | 229500 | 353 |
| 435 | 20240418 | 133700 | 44898950000 | 230000 | 229500 | 230000 | 229500 | 372 |
| 436 | 20240418 | 133600 | 44813487500 | 229500 | 229500 | 230000 | 229500 | 417 |
| 437 | 20240418 | 133500 | 44717635000 | 229500 | 229500 | 230000 | 229500 | 326 |
| 438 | 20240418 | 133400 | 44642764500 | 229500 | 229500 | 230000 | 229000 | 360 |
| 439 | 20240418 | 133300 | 44560117000 | 229500 | 229500 | 230000 | 229500 | 228 |
| 440 | 20240418 | 133200 | 44507753500 | 229500 | 229500 | 230000 | 229500 | 488 |
| 441 | 20240418 | 133100 | 44395655000 | 230000 | 229500 | 230000 | 229500 | 374 |
| 442 | 20240418 | 133000 | 44309720500 | 229500 | 230000 | 230000 | 229500 | 1562 |
| 443 | 20240418 | 132900 | 43951177500 | 229500 | 230000 | 230000 | 229500 | 225 |
| 444 | 20240418 | 132800 | 43899489000 | 230000 | 229500 | 230000 | 229500 | 280 |
| 445 | 20240418 | 132700 | 43835179000 | 230000 | 229500 | 230000 | 229500 | 362 |
| 446 | 20240418 | 132600 | 43751989500 | 229500 | 229500 | 230000 | 229500 | 425 |
| 447 | 20240418 | 132500 | 43654318500 | 229500 | 229500 | 230000 | 229500 | 526 |
| 448 | 20240418 | 132400 | 43533434500 | 229500 | 230000 | 230000 | 229500 | 434 |
| 449 | 20240418 | 132300 | 43433676500 | 229500 | 229500 | 230000 | 229500 | 215 |
| 450 | 20240418 | 132200 | 43384292000 | 229500 | 229500 | 230000 | 229500 | 451 |
| 451 | 20240418 | 132100 | 43280657000 | 229500 | 229500 | 230000 | 229500 | 254 |
| 452 | 20240418 | 132000 | 43222330000 | 230000 | 229500 | 230000 | 229500 | 344 |
| 453 | 20240418 | 131900 | 43143297500 | 229500 | 229500 | 230000 | 229500 | 333 |
| 454 | 20240418 | 131800 | 43066749000 | 230000 | 229500 | 230000 | 229500 | 354 |
| 455 | 20240418 | 131700 | 42985398500 | 229500 | 230000 | 230000 | 229500 | 439 |
| 456 | 20240418 | 131600 | 42884490000 | 229500 | 229500 | 230000 | 229500 | 362 |
| 457 | 20240418 | 131500 | 42801330000 | 229500 | 229500 | 230000 | 229000 | 722 |
| 458 | 20240418 | 131400 | 42635562500 | 230000 | 230000 | 230000 | 229500 | 378 |
| 459 | 20240418 | 131300 | 42548675000 | 229500 | 229500 | 230000 | 229500 | 201 |
| 460 | 20240418 | 131200 | 42502494500 | 229500 | 229500 | 230000 | 229500 | 366 |
| 461 | 20240418 | 131100 | 42418415500 | 230000 | 230000 | 230000 | 229500 | 371 |
| 462 | 20240418 | 131000 | 42333229000 | 229500 | 230000 | 230000 | 229500 | 428 |
| 463 | 20240418 | 130900 | 42234871500 | 230000 | 230000 | 230000 | 229500 | 558 |
| 464 | 20240418 | 130800 | 42106627000 | 229500 | 229500 | 230000 | 229500 | 184 |
| 465 | 20240418 | 130700 | 42064369000 | 230000 | 229500 | 230000 | 229500 | 389 |
| 466 | 20240418 | 130600 | 41974989000 | 229500 | 230000 | 230000 | 229500 | 212 |
| 467 | 20240418 | 130500 | 41926303000 | 230000 | 229500 | 230000 | 229500 | 251 |
| 468 | 20240418 | 130400 | 41868620000 | 229500 | 229500 | 230000 | 229000 | 300 |
| 469 | 20240418 | 130300 | 41799699500 | 230000 | 229500 | 230000 | 229000 | 430 |
| 470 | 20240418 | 130200 | 41701038500 | 229500 | 229500 | 230000 | 229000 | 219 |
| 471 | 20240418 | 130100 | 41650782500 | 229000 | 229500 | 230000 | 229000 | 178 |
| 472 | 20240418 | 130000 | 41609926000 | 229500 | 230000 | 230000 | 229000 | 474 |
| 473 | 20240418 | 125900 | 41501118000 | 229500 | 229500 | 230000 | 229500 | 199 |
| 474 | 20240418 | 125800 | 41455395000 | 229500 | 229500 | 230000 | 229500 | 120 |
| 475 | 20240418 | 125700 | 41427834500 | 230000 | 229500 | 230000 | 229500 | 216 |
| 476 | 20240418 | 125600 | 41378190500 | 230000 | 230000 | 230000 | 229500 | 808 |
| 477 | 20240418 | 125500 | 41192696500 | 229500 | 230000 | 230000 | 229500 | 165 |
| 478 | 20240418 | 125400 | 41154780500 | 230000 | 229500 | 230000 | 229500 | 2512 |
| 479 | 20240418 | 125300 | 40577043500 | 229500 | 230000 | 230000 | 229500 | 109 |
| 480 | 20240418 | 125200 | 40552008500 | 230000 | 229500 | 230000 | 229500 | 294 |
| 481 | 20240418 | 125100 | 40484452500 | 229500 | 229500 | 230000 | 229500 | 247 |
| 482 | 20240418 | 125000 | 40427709000 | 229500 | 229500 | 230000 | 229500 | 241 |
| 483 | 20240418 | 124900 | 40372340500 | 229500 | 229500 | 230000 | 229000 | 473 |
| 484 | 20240418 | 124800 | 40263756500 | 229500 | 230000 | 230000 | 229000 | 232 |
| 485 | 20240418 | 124700 | 40210520500 | 229500 | 229500 | 230000 | 229000 | 196 |
| 486 | 20240418 | 124600 | 40165533500 | 229500 | 229500 | 230000 | 229000 | 515 |
| 487 | 20240418 | 124500 | 40047374000 | 229500 | 230000 | 230000 | 229500 | 232 |
| 488 | 20240418 | 124400 | 39994057500 | 229500 | 230000 | 230000 | 229500 | 201 |
| 489 | 20240418 | 124300 | 39947876000 | 229500 | 230000 | 230000 | 229500 | 265 |
| 490 | 20240418 | 124200 | 39886977500 | 229500 | 229500 | 230000 | 229000 | 256 |
| 491 | 20240418 | 124100 | 39828205000 | 229000 | 229500 | 230000 | 229000 | 709 |
| 492 | 20240418 | 124000 | 39665529500 | 229500 | 229000 | 229500 | 229000 | 254 |
| 493 | 20240418 | 123900 | 39607289500 | 229500 | 229500 | 229500 | 229000 | 192 |
| 494 | 20240418 | 123800 | 39563246500 | 229500 | 229000 | 229500 | 229000 | 218 |
| 495 | 20240418 | 123700 | 39513257000 | 229000 | 229000 | 229500 | 229000 | 147 |
| 496 | 20240418 | 123600 | 39479544000 | 229000 | 229500 | 229500 | 229000 | 207 |
| 497 | 20240418 | 123500 | 39432076000 | 229500 | 229000 | 229500 | 229000 | 356 |
| 498 | 20240418 | 123400 | 39350472000 | 229500 | 229500 | 229500 | 229000 | 639 |
| 499 | 20240418 | 123300 | 39203854000 | 229500 | 229500 | 229500 | 229000 | 252 |
| 500 | 20240418 | 123200 | 39146047500 | 229500 | 229500 | 229500 | 229000 | 133 |
| 501 | 20240418 | 123100 | 39115549500 | 229500 | 229000 | 229500 | 229000 | 215 |
| 502 | 20240418 | 123000 | 39066244000 | 229000 | 229500 | 229500 | 229000 | 239 |
| 503 | 20240418 | 122900 | 39011431000 | 229000 | 229500 | 229500 | 229000 | 393 |
| 504 | 20240418 | 122800 | 38921293000 | 229500 | 229000 | 229500 | 229000 | 1455 |
| 505 | 20240418 | 122700 | 38587402500 | 229500 | 229500 | 229500 | 229000 | 536 |
| 506 | 20240418 | 122600 | 38464598000 | 229500 | 229500 | 229500 | 229000 | 545 |
| 507 | 20240418 | 122500 | 38339546000 | 229500 | 229000 | 229500 | 229000 | 266 |
| 508 | 20240418 | 122400 | 38278540500 | 229000 | 229000 | 229500 | 228500 | 158 |
| 509 | 20240418 | 122300 | 38242342000 | 229500 | 229000 | 229500 | 228500 | 510 |
| 510 | 20240418 | 122200 | 38125560500 | 228500 | 229000 | 229000 | 228500 | 111 |
| 511 | 20240418 | 122100 | 38100160500 | 228500 | 229000 | 229000 | 228500 | 200 |
| 512 | 20240418 | 122000 | 38054405500 | 229000 | 229000 | 229000 | 228500 | 291 |
| 513 | 20240418 | 121900 | 37987794000 | 229000 | 229000 | 229000 | 228500 | 710 |
| 514 | 20240418 | 121800 | 37825245500 | 229000 | 229000 | 229000 | 228500 | 274 |
| 515 | 20240418 | 121700 | 37762563000 | 228500 | 229000 | 229000 | 228500 | 179 |
| 516 | 20240418 | 121600 | 37721609000 | 229000 | 228500 | 229000 | 228500 | 164 |
| 517 | 20240418 | 121500 | 37684090000 | 229000 | 228500 | 229000 | 228500 | 281 |
| 518 | 20240418 | 121400 | 37619763500 | 229000 | 229000 | 229000 | 228500 | 154 |
| 519 | 20240418 | 121300 | 37584538000 | 229000 | 228500 | 229000 | 228500 | 234 |
| 520 | 20240418 | 121200 | 37530972500 | 228500 | 229000 | 229000 | 228500 | 221 |
| 521 | 20240418 | 121100 | 37480407500 | 229000 | 228500 | 229000 | 228500 | 294 |
| 522 | 20240418 | 121000 | 37413141000 | 229000 | 228500 | 229000 | 228500 | 189 |
| 523 | 20240418 | 120900 | 37369890000 | 229000 | 229000 | 229000 | 228500 | 132 |
| 524 | 20240418 | 120800 | 37339673500 | 228500 | 229000 | 229000 | 228500 | 267 |
| 525 | 20240418 | 120700 | 37278579500 | 228500 | 229000 | 229000 | 228500 | 304 |
| 526 | 20240418 | 120600 | 37209005000 | 229000 | 229000 | 229000 | 228500 | 182 |
| 527 | 20240418 | 120500 | 37167359500 | 229000 | 229000 | 229000 | 228500 | 479 |
| 528 | 20240418 | 120400 | 37057808500 | 228500 | 228500 | 229000 | 228500 | 135 |
| 529 | 20240418 | 120300 | 37026933000 | 229000 | 228500 | 229000 | 228500 | 267 |
| 530 | 20240418 | 120200 | 36965833500 | 228500 | 229000 | 229000 | 228500 | 167 |
| 531 | 20240418 | 120100 | 36927609000 | 228500 | 228500 | 229000 | 228500 | 404 |
| 532 | 20240418 | 120000 | 36835225000 | 229000 | 229000 | 229000 | 228000 | 136 |
| 533 | 20240418 | 115900 | 36804136000 | 229000 | 229000 | 229000 | 228500 | 239 |
| 534 | 20240418 | 115800 | 36749447500 | 229000 | 228000 | 229000 | 228000 | 352 |
| 535 | 20240418 | 115700 | 36668948000 | 228500 | 228500 | 228500 | 228000 | 348 |
| 536 | 20240418 | 115600 | 36589512000 | 228000 | 228500 | 229000 | 228000 | 147 |
| 537 | 20240418 | 115500 | 36555917000 | 229000 | 228500 | 229000 | 228500 | 272 |
| 538 | 20240418 | 115400 | 36493660500 | 229000 | 228500 | 229000 | 228500 | 139 |
| 539 | 20240418 | 115300 | 36461846500 | 228500 | 228500 | 229000 | 228000 | 232 |
| 540 | 20240418 | 115200 | 36408788500 | 228500 | 229000 | 229000 | 228000 | 279 |
| 541 | 20240418 | 115100 | 36344980500 | 228500 | 229000 | 229000 | 228500 | 199 |
| 542 | 20240418 | 115000 | 36299430500 | 229000 | 228500 | 229000 | 228000 | 677 |
| 543 | 20240418 | 114900 | 36144671000 | 228500 | 229000 | 229000 | 228500 | 385 |
| 544 | 20240418 | 114800 | 36056598000 | 228500 | 229000 | 229000 | 228500 | 202 |
| 545 | 20240418 | 114700 | 36010369000 | 229000 | 228500 | 229000 | 228500 | 229 |
| 546 | 20240418 | 114600 | 35957965500 | 228500 | 228500 | 229000 | 228500 | 251 |
| 547 | 20240418 | 114500 | 35900530000 | 229000 | 229000 | 229000 | 228500 | 243 |
| 548 | 20240418 | 114400 | 35844922000 | 229000 | 229000 | 229000 | 228500 | 260 |
| 549 | 20240418 | 114300 | 35785405000 | 229000 | 229000 | 229000 | 228500 | 338 |
| 550 | 20240418 | 114200 | 35708043500 | 228500 | 229000 | 229000 | 228500 | 196 |
| 551 | 20240418 | 114100 | 35663191000 | 229000 | 229000 | 229000 | 228500 | 325 |
| 552 | 20240418 | 114000 | 35588802500 | 229000 | 229000 | 229000 | 228500 | 502 |
| 553 | 20240418 | 113900 | 35473910000 | 229000 | 229000 | 229000 | 228500 | 232 |
| 554 | 20240418 | 113800 | 35420817500 | 229000 | 228500 | 229000 | 228000 | 186 |
| 555 | 20240418 | 113700 | 35378267000 | 228500 | 228500 | 229000 | 228000 | 234 |
| 556 | 20240418 | 113600 | 35324742500 | 228500 | 228500 | 229000 | 228000 | 274 |
| 557 | 20240418 | 113500 | 35262108000 | 228500 | 228500 | 229000 | 228000 | 148 |
| 558 | 20240418 | 113400 | 35228255000 | 228500 | 229000 | 229000 | 228000 | 322 |
| 559 | 20240418 | 113300 | 35154609000 | 228500 | 228500 | 229000 | 228500 | 232 |
| 560 | 20240418 | 113200 | 35101542000 | 228500 | 229000 | 229000 | 228500 | 241 |
| 561 | 20240418 | 113100 | 35046424000 | 229000 | 228500 | 229000 | 228500 | 433 |
| 562 | 20240418 | 113000 | 34947344000 | 229000 | 228500 | 229000 | 228500 | 163 |
| 563 | 20240418 | 112900 | 34910050500 | 228500 | 229000 | 229000 | 228500 | 358 |
| 564 | 20240418 | 112800 | 34828153000 | 228500 | 228000 | 229000 | 228000 | 282 |
| 565 | 20240418 | 112700 | 34763637500 | 228500 | 228000 | 228500 | 228000 | 157 |
| 566 | 20240418 | 112600 | 34727791500 | 228500 | 228500 | 229000 | 228000 | 225 |
| 567 | 20240418 | 112500 | 34676397500 | 229000 | 229000 | 229000 | 228000 | 213 |
| 568 | 20240418 | 112400 | 34627741000 | 229000 | 228500 | 229000 | 228000 | 219 |
| 569 | 20240418 | 112300 | 34577608000 | 229000 | 228500 | 229000 | 228000 | 205 |
| 570 | 20240418 | 112200 | 34530728500 | 228500 | 229000 | 229000 | 228000 | 125 |
| 571 | 20240418 | 112100 | 34502175500 | 229000 | 229000 | 229000 | 228000 | 307 |
| 572 | 20240418 | 112000 | 34431948500 | 228000 | 228500 | 229000 | 228000 | 127 |
| 573 | 20240418 | 111900 | 34402919500 | 229000 | 229000 | 229000 | 228000 | 337 |
| 574 | 20240418 | 111800 | 34325840500 | 228500 | 229000 | 229000 | 228500 | 244 |
| 575 | 20240418 | 111700 | 34270003500 | 229000 | 229000 | 229000 | 228500 | 247 |
| 576 | 20240418 | 111600 | 34213520500 | 229000 | 228500 | 229000 | 228500 | 209 |
| 577 | 20240418 | 111500 | 34165676000 | 229000 | 229000 | 229000 | 228500 | 150 |
| 578 | 20240418 | 111400 | 34131345000 | 229000 | 229000 | 229000 | 228000 | 217 |
| 579 | 20240418 | 111300 | 34081734000 | 228500 | 228500 | 229000 | 228000 | 429 |
| 580 | 20240418 | 111200 | 33983607000 | 228500 | 228500 | 229000 | 228000 | 186 |
| 581 | 20240418 | 111100 | 33941165000 | 228000 | 228500 | 228500 | 228000 | 520 |
| 582 | 20240418 | 111000 | 33822360500 | 227500 | 228500 | 228500 | 227500 | 264 |
| 583 | 20240418 | 110900 | 33762085000 | 228500 | 228000 | 228500 | 228000 | 250 |
| 584 | 20240418 | 110800 | 33705054000 | 228000 | 228500 | 228500 | 228000 | 381 |
| 585 | 20240418 | 110700 | 33618114000 | 228500 | 228500 | 228500 | 228000 | 178 |
| 586 | 20240418 | 110600 | 33577481000 | 228500 | 229000 | 229000 | 228000 | 1272 |
| 587 | 20240418 | 110500 | 33286914000 | 229000 | 228500 | 229000 | 228500 | 243 |
| 588 | 20240418 | 110400 | 33231323000 | 228500 | 228500 | 228500 | 228000 | 872 |
| 589 | 20240418 | 110300 | 33032092000 | 228500 | 228500 | 228500 | 228000 | 183 |
| 590 | 20240418 | 110200 | 32990286500 | 228000 | 228500 | 228500 | 228000 | 89 |
| 591 | 20240418 | 110100 | 32969967000 | 228500 | 228500 | 229000 | 228000 | 240 |
| 592 | 20240418 | 110000 | 32915182500 | 228500 | 228500 | 229000 | 228000 | 164 |
| 593 | 20240418 | 105900 | 32877711000 | 228500 | 228500 | 228500 | 228000 | 179 |
| 594 | 20240418 | 105800 | 32836841500 | 228500 | 228500 | 228500 | 228000 | 200 |
| 595 | 20240418 | 105700 | 32791167500 | 228500 | 228500 | 228500 | 228000 | 274 |
| 596 | 20240418 | 105600 | 32728603500 | 228500 | 228500 | 228500 | 228000 | 106 |
| 597 | 20240418 | 105500 | 32704393500 | 228000 | 228500 | 228500 | 228000 | 195 |
| 598 | 20240418 | 105400 | 32659871000 | 228500 | 228500 | 228500 | 228000 | 152 |
| 599 | 20240418 | 105300 | 32625149000 | 228500 | 229000 | 229000 | 228000 | 353 |
| 600 | 20240418 | 105200 | 32544509000 | 228500 | 229000 | 229000 | 228500 | 196 |
| 601 | 20240418 | 105100 | 32499671000 | 228500 | 228500 | 229000 | 228500 | 239 |
| 602 | 20240418 | 105000 | 32445010000 | 229000 | 228000 | 229000 | 228000 | 267 |
| 603 | 20240418 | 104900 | 32383898500 | 228000 | 228500 | 229000 | 228000 | 126 |
| 604 | 20240418 | 104800 | 32355124500 | 228500 | 228000 | 228500 | 228000 | 144 |
| 605 | 20240418 | 104700 | 32322232500 | 228000 | 228500 | 228500 | 228000 | 274 |
| 606 | 20240418 | 104600 | 32259644500 | 228500 | 228000 | 228500 | 228000 | 185 |
| 607 | 20240418 | 104500 | 32217412500 | 228500 | 228000 | 229000 | 228000 | 257 |
| 608 | 20240418 | 104400 | 32158701000 | 228500 | 228500 | 228500 | 228000 | 1063 |
| 609 | 20240418 | 104300 | 31916200000 | 228500 | 228000 | 228500 | 228000 | 224 |
| 610 | 20240418 | 104200 | 31865048500 | 228500 | 228500 | 228500 | 228000 | 432 |
| 611 | 20240418 | 104100 | 31766461000 | 228500 | 228500 | 228500 | 228000 | 95 |
| 612 | 20240418 | 104000 | 31744762000 | 228000 | 228500 | 228500 | 228000 | 513 |
| 613 | 20240418 | 103900 | 31627579000 | 228500 | 228000 | 228500 | 228000 | 128 |
| 614 | 20240418 | 103800 | 31598350000 | 228500 | 228500 | 228500 | 228000 | 180 |
| 615 | 20240418 | 103700 | 31557260000 | 228500 | 228000 | 228500 | 228000 | 214 |
| 616 | 20240418 | 103600 | 31508375000 | 228500 | 228500 | 228500 | 228000 | 163 |
| 617 | 20240418 | 103500 | 31471169000 | 228000 | 228500 | 228500 | 228000 | 166 |
| 618 | 20240418 | 103400 | 31433243000 | 228500 | 228500 | 228500 | 228000 | 195 |
| 619 | 20240418 | 103300 | 31388706000 | 228500 | 228500 | 228500 | 228000 | 357 |
| 620 | 20240418 | 103200 | 31307195000 | 228000 | 228000 | 228500 | 227500 | 322 |
| 621 | 20240418 | 103100 | 31233749000 | 227500 | 227500 | 228500 | 227500 | 999 |
| 622 | 20240418 | 103000 | 31005962000 | 228000 | 227500 | 228000 | 227500 | 240 |
| 623 | 20240418 | 102900 | 30951289000 | 228000 | 228000 | 228000 | 227500 | 557 |
| 624 | 20240418 | 102800 | 30824335000 | 228000 | 227500 | 228000 | 227500 | 193 |
| 625 | 20240418 | 102700 | 30780356500 | 228000 | 228000 | 228000 | 227500 | 333 |
| 626 | 20240418 | 102600 | 30704504500 | 228000 | 227500 | 228000 | 227500 | 380 |
| 627 | 20240418 | 102500 | 30617988500 | 228000 | 227500 | 228000 | 227500 | 171 |
| 628 | 20240418 | 102400 | 30579043500 | 228000 | 227500 | 228000 | 227500 | 436 |
| 629 | 20240418 | 102300 | 30479758000 | 228000 | 227500 | 228000 | 227500 | 174 |
| 630 | 20240418 | 102200 | 30440108500 | 228000 | 228000 | 228000 | 227500 | 381 |
| 631 | 20240418 | 102100 | 30353352500 | 228000 | 228000 | 228500 | 227500 | 723 |
| 632 | 20240418 | 102000 | 30188636500 | 228000 | 228000 | 228500 | 228000 | 215 |
| 633 | 20240418 | 101900 | 30139566000 | 228000 | 228000 | 228500 | 228000 | 1149 |
| 634 | 20240418 | 101800 | 29877512500 | 228000 | 228500 | 228500 | 228000 | 425 |
| 635 | 20240418 | 101700 | 29780482000 | 228500 | 228500 | 229000 | 228000 | 677 |
| 636 | 20240418 | 101600 | 29625776500 | 228500 | 228500 | 229000 | 228000 | 760 |
| 637 | 20240418 | 101500 | 29452076000 | 229000 | 229000 | 229000 | 228500 | 276 |
| 638 | 20240418 | 101400 | 29388933000 | 228500 | 228500 | 229000 | 228500 | 218 |
| 639 | 20240418 | 101300 | 29339062000 | 229000 | 228500 | 229500 | 228500 | 777 |
| 640 | 20240418 | 101200 | 29161133000 | 229000 | 229000 | 229000 | 228500 | 457 |
| 641 | 20240418 | 101100 | 29056505500 | 229000 | 229000 | 229000 | 228500 | 205 |
| 642 | 20240418 | 101000 | 29009563500 | 229000 | 229000 | 229000 | 228500 | 301 |
| 643 | 20240418 | 100900 | 28940690500 | 229000 | 229000 | 229000 | 228500 | 163 |
| 644 | 20240418 | 100800 | 28903376000 | 229000 | 229000 | 229000 | 228500 | 585 |
| 645 | 20240418 | 100700 | 28769433000 | 229000 | 229500 | 229500 | 228500 | 491 |
| 646 | 20240418 | 100600 | 28656991500 | 229000 | 229500 | 229500 | 229000 | 410 |
| 647 | 20240418 | 100500 | 28562952500 | 229500 | 229500 | 229500 | 229000 | 587 |
| 648 | 20240418 | 100400 | 28428421000 | 229500 | 229500 | 229500 | 229000 | 562 |
| 649 | 20240418 | 100300 | 28299565000 | 229500 | 229000 | 230000 | 229000 | 612 |
| 650 | 20240418 | 100200 | 28159151000 | 229000 | 229500 | 230000 | 229000 | 357 |
| 651 | 20240418 | 100100 | 28077217000 | 229500 | 229000 | 229500 | 229000 | 407 |
| 652 | 20240418 | 100000 | 27983823000 | 229500 | 230000 | 230000 | 229000 | 1582 |
| 653 | 20240418 | 095900 | 27620628500 | 230000 | 230000 | 230000 | 229500 | 788 |
| 654 | 20240418 | 095800 | 27439453500 | 230000 | 230000 | 230000 | 229500 | 3223 |
| 655 | 20240418 | 095700 | 26698216500 | 230000 | 230000 | 230000 | 229500 | 887 |
| 656 | 20240418 | 095600 | 26494250500 | 230000 | 229500 | 230000 | 229000 | 744 |
| 657 | 20240418 | 095500 | 26323441500 | 229500 | 230000 | 230000 | 229000 | 980 |
| 658 | 20240418 | 095400 | 26098551500 | 229500 | 230000 | 230000 | 229500 | 1014 |
| 659 | 20240418 | 095300 | 25865374500 | 229500 | 229000 | 230000 | 229000 | 3278 |
| 660 | 20240418 | 095200 | 25111985500 | 229000 | 229000 | 229500 | 229000 | 3321 |
| 661 | 20240418 | 095100 | 24350433000 | 229500 | 229000 | 229500 | 228500 | 2542 |
| 662 | 20240418 | 095000 | 23768199500 | 229000 | 229000 | 229000 | 228500 | 801 |
| 663 | 20240418 | 094900 | 23584879500 | 229000 | 228500 | 229000 | 228000 | 771 |
| 664 | 20240418 | 094800 | 23408512000 | 228500 | 228500 | 229000 | 228000 | 1102 |
| 665 | 20240418 | 094700 | 23156539000 | 228500 | 228000 | 228500 | 227500 | 1492 |
| 666 | 20240418 | 094600 | 22816132000 | 228500 | 229000 | 230000 | 228500 | 1733 |
| 667 | 20240418 | 094500 | 22419433000 | 229500 | 229500 | 229500 | 229000 | 948 |
| 668 | 20240418 | 094400 | 22201902000 | 229000 | 229500 | 229500 | 229000 | 1005 |
| 669 | 20240418 | 094300 | 21971286000 | 229000 | 229500 | 230000 | 229000 | 1130 |
| 670 | 20240418 | 094200 | 21711812000 | 229000 | 229500 | 230000 | 229000 | 827 |
| 671 | 20240418 | 094100 | 21522112500 | 229500 | 229500 | 230000 | 229000 | 1770 |
| 672 | 20240418 | 094000 | 21116115500 | 229000 | 230000 | 230000 | 228500 | 2120 |
| 673 | 20240418 | 093900 | 20629411500 | 229500 | 229500 | 230000 | 229000 | 1336 |
| 674 | 20240418 | 093800 | 20323009000 | 229500 | 229000 | 230000 | 228500 | 2674 |
| 675 | 20240418 | 093700 | 19710454500 | 229000 | 229000 | 230500 | 228500 | 9023 |
| 676 | 20240418 | 093600 | 17636489000 | 229500 | 229500 | 229500 | 229000 | 1897 |
| 677 | 20240418 | 093500 | 17201189000 | 229500 | 228500 | 229500 | 228500 | 7100 |
| 678 | 20240418 | 093400 | 15575355000 | 228500 | 228000 | 228500 | 227500 | 1466 |
| 679 | 20240418 | 093300 | 15240678000 | 228000 | 227500 | 228500 | 227500 | 1574 |
| 680 | 20240418 | 093200 | 14881629500 | 228000 | 227500 | 228000 | 227500 | 1084 |
| 681 | 20240418 | 093100 | 14634579500 | 227500 | 227500 | 228000 | 227000 | 1593 |
| 682 | 20240418 | 093000 | 14272221000 | 228000 | 228000 | 228500 | 227500 | 2611 |
| 683 | 20240418 | 092900 | 13676866500 | 228000 | 227500 | 228000 | 227000 | 3581 |
| 684 | 20240418 | 092800 | 12861253500 | 227500 | 227000 | 227500 | 226500 | 5471 |
| 685 | 20240418 | 092700 | 11618079000 | 227000 | 227000 | 227000 | 226500 | 853 |
| 686 | 20240418 | 092600 | 11424590000 | 226500 | 226500 | 227000 | 226500 | 944 |
| 687 | 20240418 | 092500 | 11210383500 | 226500 | 226000 | 226500 | 226000 | 1163 |
| 688 | 20240418 | 092400 | 10947086000 | 227000 | 227000 | 227500 | 226000 | 1232 |
| 689 | 20240418 | 092300 | 10667718500 | 226500 | 227500 | 228000 | 226500 | 3408 |
| 690 | 20240418 | 092200 | 9892643000 | 227500 | 227500 | 227500 | 227000 | 1498 |
| 691 | 20240418 | 092100 | 9552043000 | 227500 | 227500 | 227500 | 227000 | 1473 |
| 692 | 20240418 | 092000 | 9217249500 | 227000 | 227000 | 227500 | 226500 | 1404 |
| 693 | 20240418 | 091900 | 8898142000 | 227500 | 226500 | 227500 | 226500 | 3313 |
| 694 | 20240418 | 091800 | 8145502000 | 227000 | 226500 | 227000 | 226000 | 3676 |
| 695 | 20240418 | 091700 | 7312617500 | 226500 | 225500 | 226500 | 225500 | 2287 |
| 696 | 20240418 | 091600 | 6795618000 | 226000 | 225500 | 226000 | 225000 | 1525 |
| 697 | 20240418 | 091500 | 6451466500 | 225500 | 224500 | 225500 | 224500 | 1448 |
| 698 | 20240418 | 091400 | 6125616500 | 224500 | 224500 | 225000 | 224000 | 406 |
| 699 | 20240418 | 091300 | 6034436500 | 224500 | 225000 | 225000 | 224500 | 2046 |
| 700 | 20240418 | 091200 | 5574217500 | 224500 | 224000 | 225000 | 223500 | 1354 |
| 701 | 20240418 | 091100 | 5269996500 | 223500 | 225000 | 225000 | 223500 | 810 |
| 702 | 20240418 | 091000 | 5088476000 | 224500 | 225500 | 225500 | 224000 | 1474 |
| 703 | 20240418 | 090900 | 4757037000 | 225500 | 225000 | 225500 | 224500 | 723 |
| 704 | 20240418 | 090800 | 4594415000 | 225500 | 225000 | 226000 | 224500 | 4019 |
| 705 | 20240418 | 090700 | 3689549500 | 224500 | 224000 | 225000 | 224000 | 2164 |
| 706 | 20240418 | 090600 | 3203926000 | 224000 | 224000 | 224500 | 224000 | 504 |
| 707 | 20240418 | 090500 | 3090972500 | 224000 | 224000 | 224500 | 223500 | 1134 |
| 708 | 20240418 | 090400 | 2836981500 | 224000 | 224000 | 224000 | 223500 | 616 |
| 709 | 20240418 | 090300 | 2699035000 | 224000 | 223500 | 224500 | 223500 | 1485 |
| 710 | 20240418 | 090200 | 2366640000 | 224000 | 223500 | 224500 | 223500 | 1319 |
| 711 | 20240418 | 090100 | 2071395500 | 224000 | 222000 | 224500 | 222000 | 5288 |
| 712 | 20240418 | 090000 | 888271500 | 222000 | 220000 | 222000 | 220000 | 3979 |