40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 203400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 3116 |
| 3 | 20240417 | 203300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 4 | 20240417 | 203200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 5 | 20240417 | 203100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 6 | 20240417 | 203000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 7 | 20240417 | 202900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 8 | 20240417 | 202800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 9 | 20240417 | 202700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 10 | 20240417 | 202600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 11 | 20240417 | 202500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 12 | 20240417 | 202400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 13 | 20240417 | 202300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 14 | 20240417 | 202200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 15 | 20240417 | 202100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 16 | 20240417 | 202000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 17 | 20240417 | 201900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 18 | 20240417 | 201800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 19 | 20240417 | 201700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 20 | 20240417 | 201600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 21 | 20240417 | 201500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 22 | 20240417 | 201400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 23 | 20240417 | 201300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 24 | 20240417 | 201200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 25 | 20240417 | 201100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 26 | 20240417 | 201000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 27 | 20240417 | 200900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 28 | 20240417 | 200800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 29 | 20240417 | 200700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 30 | 20240417 | 200600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 31 | 20240417 | 200500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 32 | 20240417 | 200400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 3116 |
| 33 | 20240417 | 200300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 34 | 20240417 | 200200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 35 | 20240417 | 200100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 36 | 20240417 | 200000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 37 | 20240417 | 195900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 38 | 20240417 | 195800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 39 | 20240417 | 195700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 40 | 20240417 | 195600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 41 | 20240417 | 195500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 42 | 20240417 | 195400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 43 | 20240417 | 195300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 44 | 20240417 | 195200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 45 | 20240417 | 195100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 46 | 20240417 | 195000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 47 | 20240417 | 194900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 48 | 20240417 | 194800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 49 | 20240417 | 194700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 50 | 20240417 | 194600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 51 | 20240417 | 194500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 52 | 20240417 | 194400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 53 | 20240417 | 194300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 54 | 20240417 | 194200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 55 | 20240417 | 194100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 56 | 20240417 | 194000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 57 | 20240417 | 193900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 58 | 20240417 | 193800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 59 | 20240417 | 193700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 60 | 20240417 | 193600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 61 | 20240417 | 193500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 62 | 20240417 | 193400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 3116 |
| 63 | 20240417 | 193300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 64 | 20240417 | 193200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 65 | 20240417 | 193100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 66 | 20240417 | 193000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 67 | 20240417 | 192900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 68 | 20240417 | 192800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 69 | 20240417 | 192700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 70 | 20240417 | 192600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 71 | 20240417 | 192500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 72 | 20240417 | 192400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 73 | 20240417 | 192300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 74 | 20240417 | 192200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 75 | 20240417 | 192100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 76 | 20240417 | 192000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 77 | 20240417 | 191900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 78 | 20240417 | 191800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 79 | 20240417 | 191700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 80 | 20240417 | 191600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 81 | 20240417 | 191500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 82 | 20240417 | 191400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 83 | 20240417 | 191300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 84 | 20240417 | 191200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 85 | 20240417 | 191100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 86 | 20240417 | 191000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 87 | 20240417 | 190900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 88 | 20240417 | 190800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 89 | 20240417 | 190700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 90 | 20240417 | 190600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 91 | 20240417 | 190500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 92 | 20240417 | 190400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 3116 |
| 93 | 20240417 | 190300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 94 | 20240417 | 190200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 95 | 20240417 | 190100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 96 | 20240417 | 190000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 97 | 20240417 | 185900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 98 | 20240417 | 185800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 99 | 20240417 | 185700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 100 | 20240417 | 185600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 101 | 20240417 | 185500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 102 | 20240417 | 185400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 103 | 20240417 | 185300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 104 | 20240417 | 185200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 105 | 20240417 | 185100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 106 | 20240417 | 185000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 107 | 20240417 | 184900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 108 | 20240417 | 184800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 109 | 20240417 | 184700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 110 | 20240417 | 184600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 111 | 20240417 | 184500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 112 | 20240417 | 184400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 113 | 20240417 | 184300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 114 | 20240417 | 184200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 115 | 20240417 | 184100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 116 | 20240417 | 184000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 117 | 20240417 | 183900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 118 | 20240417 | 183800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 119 | 20240417 | 183700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 120 | 20240417 | 183600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 121 | 20240417 | 183500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 122 | 20240417 | 183400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 3116 |
| 123 | 20240417 | 183300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 124 | 20240417 | 183200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 125 | 20240417 | 183100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 126 | 20240417 | 183000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 127 | 20240417 | 182900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 128 | 20240417 | 182800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 129 | 20240417 | 182700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 130 | 20240417 | 182600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 131 | 20240417 | 182500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 132 | 20240417 | 182400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 133 | 20240417 | 182300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 134 | 20240417 | 182200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 135 | 20240417 | 182100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 136 | 20240417 | 182000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 137 | 20240417 | 181900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 138 | 20240417 | 181800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 139 | 20240417 | 181700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 140 | 20240417 | 181600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 141 | 20240417 | 181500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 142 | 20240417 | 181400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 143 | 20240417 | 181300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 144 | 20240417 | 181200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 145 | 20240417 | 181100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 146 | 20240417 | 181000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 147 | 20240417 | 180900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 148 | 20240417 | 180800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 149 | 20240417 | 180700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 150 | 20240417 | 180600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 151 | 20240417 | 180500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 152 | 20240417 | 180400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 3116 |
| 153 | 20240417 | 180300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 154 | 20240417 | 180200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 155 | 20240417 | 180100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 156 | 20240417 | 180000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 157 | 20240417 | 175900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 158 | 20240417 | 175800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 159 | 20240417 | 175700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 160 | 20240417 | 175600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 161 | 20240417 | 175500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 162 | 20240417 | 175400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 163 | 20240417 | 175300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 164 | 20240417 | 175200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 165 | 20240417 | 175100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 166 | 20240417 | 175000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 167 | 20240417 | 174900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 168 | 20240417 | 174800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 169 | 20240417 | 174700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 170 | 20240417 | 174600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 171 | 20240417 | 174500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 172 | 20240417 | 174400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 173 | 20240417 | 174300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 174 | 20240417 | 174200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 175 | 20240417 | 174100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 176 | 20240417 | 174000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 177 | 20240417 | 173900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 178 | 20240417 | 173800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 179 | 20240417 | 173700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 180 | 20240417 | 173600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 181 | 20240417 | 173500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 182 | 20240417 | 173400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 3116 |
| 183 | 20240417 | 173300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 184 | 20240417 | 173200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 185 | 20240417 | 173100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 186 | 20240417 | 173000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 187 | 20240417 | 172900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 188 | 20240417 | 172800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 189 | 20240417 | 172700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 190 | 20240417 | 172600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 191 | 20240417 | 172500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 192 | 20240417 | 172400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 193 | 20240417 | 172300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 194 | 20240417 | 172200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 195 | 20240417 | 172100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 196 | 20240417 | 172000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 197 | 20240417 | 171900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 198 | 20240417 | 171800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 199 | 20240417 | 171700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 200 | 20240417 | 171600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 201 | 20240417 | 171500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 202 | 20240417 | 171400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 203 | 20240417 | 171300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 204 | 20240417 | 171200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 205 | 20240417 | 171100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 206 | 20240417 | 171000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 207 | 20240417 | 170900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 208 | 20240417 | 170800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 209 | 20240417 | 170700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 210 | 20240417 | 170600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 211 | 20240417 | 170500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 212 | 20240417 | 170400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 3116 |
| 213 | 20240417 | 170300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 214 | 20240417 | 170200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 215 | 20240417 | 170100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 216 | 20240417 | 170000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 217 | 20240417 | 165900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 218 | 20240417 | 165800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 219 | 20240417 | 165700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 220 | 20240417 | 165600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 221 | 20240417 | 165500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 222 | 20240417 | 165400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 223 | 20240417 | 165300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 224 | 20240417 | 165200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 225 | 20240417 | 165100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 226 | 20240417 | 165000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 227 | 20240417 | 164900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 228 | 20240417 | 164800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 229 | 20240417 | 164700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 230 | 20240417 | 164600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 231 | 20240417 | 164500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 232 | 20240417 | 164400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 233 | 20240417 | 164300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 234 | 20240417 | 164200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 235 | 20240417 | 164100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 236 | 20240417 | 164000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 237 | 20240417 | 163900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 238 | 20240417 | 163800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 239 | 20240417 | 163700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 240 | 20240417 | 163600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 241 | 20240417 | 163500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 242 | 20240417 | 163400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 3116 |
| 243 | 20240417 | 163300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 244 | 20240417 | 163200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 245 | 20240417 | 163100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 246 | 20240417 | 163000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 247 | 20240417 | 162900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 248 | 20240417 | 162800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 249 | 20240417 | 162700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 250 | 20240417 | 162600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 251 | 20240417 | 162500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 252 | 20240417 | 162400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 253 | 20240417 | 162300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 254 | 20240417 | 162200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 255 | 20240417 | 162100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 256 | 20240417 | 162000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 257 | 20240417 | 161900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 258 | 20240417 | 161800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 259 | 20240417 | 161700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 260 | 20240417 | 161600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 261 | 20240417 | 161500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 262 | 20240417 | 161400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 263 | 20240417 | 161300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 264 | 20240417 | 161200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 265 | 20240417 | 161100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 266 | 20240417 | 161000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 267 | 20240417 | 160900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 268 | 20240417 | 160800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 269 | 20240417 | 160700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 270 | 20240417 | 160600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 271 | 20240417 | 160500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 272 | 20240417 | 160400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 3116 |
| 273 | 20240417 | 160300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 274 | 20240417 | 160200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 275 | 20240417 | 160100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 276 | 20240417 | 160000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 277 | 20240417 | 155900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 278 | 20240417 | 155800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 279 | 20240417 | 155700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 280 | 20240417 | 155600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 281 | 20240417 | 155500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 282 | 20240417 | 155400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 283 | 20240417 | 155300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 284 | 20240417 | 155200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 285 | 20240417 | 155100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 286 | 20240417 | 155000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 287 | 20240417 | 154900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 288 | 20240417 | 154800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 289 | 20240417 | 154700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 290 | 20240417 | 154600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 291 | 20240417 | 154500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 292 | 20240417 | 154400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 293 | 20240417 | 154300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 294 | 20240417 | 154200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 295 | 20240417 | 154100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 296 | 20240417 | 154000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 297 | 20240417 | 153900 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 298 | 20240417 | 153800 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 299 | 20240417 | 153700 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 300 | 20240417 | 153600 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 301 | 20240417 | 153500 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 302 | 20240417 | 153400 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 3116 |
| 303 | 20240417 | 153300 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 304 | 20240417 | 153200 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 305 | 20240417 | 153100 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 306 | 20240417 | 153000 | 55807386500 | 252000 | 252000 | 252000 | 252000 | 3116 |
| 307 | 20240417 | 152900 | 55022154500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 308 | 20240417 | 152800 | 55022154500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 309 | 20240417 | 152700 | 55022154500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 310 | 20240417 | 152600 | 55022154500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 311 | 20240417 | 152500 | 55022154500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 312 | 20240417 | 152400 | 55022154500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 313 | 20240417 | 152300 | 55022154500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 314 | 20240417 | 152200 | 55022154500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 315 | 20240417 | 152100 | 55022154500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 316 | 20240417 | 152000 | 55022154500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 317 | 20240417 | 151900 | 55022154500 | 252500 | 252000 | 253000 | 252000 | 1128 |
| 318 | 20240417 | 151800 | 54737351000 | 252000 | 252000 | 252500 | 252000 | 712 |
| 319 | 20240417 | 151700 | 54557789500 | 252000 | 251500 | 252500 | 251000 | 675 |
| 320 | 20240417 | 151600 | 54387729500 | 251500 | 251500 | 252000 | 250500 | 879 |
| 321 | 20240417 | 151500 | 54166846000 | 251500 | 252000 | 252000 | 251500 | 893 |
| 322 | 20240417 | 151400 | 53942190500 | 252000 | 252500 | 252500 | 252000 | 781 |
| 323 | 20240417 | 151300 | 53745327500 | 252500 | 252000 | 252500 | 251500 | 478 |
| 324 | 20240417 | 151200 | 53624868500 | 252000 | 252000 | 252000 | 251500 | 234 |
| 325 | 20240417 | 151100 | 53565945500 | 252000 | 252500 | 253000 | 252000 | 549 |
| 326 | 20240417 | 151000 | 53427313000 | 253000 | 252500 | 253000 | 252500 | 600 |
| 327 | 20240417 | 150900 | 53275732500 | 252500 | 253000 | 253500 | 252500 | 592 |
| 328 | 20240417 | 150800 | 53126007500 | 253000 | 253500 | 253500 | 253000 | 641 |
| 329 | 20240417 | 150700 | 52963824500 | 253000 | 254000 | 254000 | 253000 | 2921 |
| 330 | 20240417 | 150600 | 52223647500 | 254000 | 254000 | 254000 | 253500 | 694 |
| 331 | 20240417 | 150500 | 52047401500 | 254000 | 253500 | 254000 | 253500 | 297 |
| 332 | 20240417 | 150400 | 51972002000 | 253500 | 253500 | 254000 | 253500 | 323 |
| 333 | 20240417 | 150300 | 51890068000 | 253500 | 254000 | 254000 | 253500 | 578 |
| 334 | 20240417 | 150200 | 51743302500 | 253500 | 253500 | 254000 | 253500 | 417 |
| 335 | 20240417 | 150100 | 51637538000 | 254000 | 253500 | 254000 | 253500 | 383 |
| 336 | 20240417 | 150000 | 51540302000 | 253500 | 254000 | 254000 | 253500 | 234 |
| 337 | 20240417 | 145900 | 51480922000 | 253500 | 254000 | 254000 | 253500 | 899 |
| 338 | 20240417 | 145800 | 51252820000 | 253500 | 254000 | 254000 | 253500 | 394 |
| 339 | 20240417 | 145700 | 51152895500 | 253500 | 254000 | 254000 | 253500 | 160 |
| 340 | 20240417 | 145600 | 51112319500 | 253500 | 253500 | 254000 | 253500 | 304 |
| 341 | 20240417 | 145500 | 51035181000 | 253500 | 253500 | 253500 | 253000 | 1775 |
| 342 | 20240417 | 145400 | 50585290500 | 253000 | 253000 | 253500 | 253000 | 179 |
| 343 | 20240417 | 145300 | 50539955500 | 253000 | 253000 | 253500 | 253000 | 266 |
| 344 | 20240417 | 145200 | 50472612000 | 253000 | 253000 | 253500 | 253000 | 228 |
| 345 | 20240417 | 145100 | 50414840500 | 253000 | 253500 | 253500 | 253000 | 593 |
| 346 | 20240417 | 145000 | 50264641500 | 253500 | 253000 | 253500 | 252500 | 924 |
| 347 | 20240417 | 144900 | 50030846000 | 253000 | 253000 | 253000 | 252500 | 74 |
| 348 | 20240417 | 144800 | 50012142000 | 252500 | 252500 | 253000 | 252500 | 490 |
| 349 | 20240417 | 144700 | 49888241000 | 252500 | 252500 | 253000 | 252500 | 147 |
| 350 | 20240417 | 144600 | 49851104000 | 253000 | 253000 | 253000 | 252500 | 175 |
| 351 | 20240417 | 144500 | 49806853000 | 252500 | 252500 | 253000 | 252500 | 317 |
| 352 | 20240417 | 144400 | 49726783000 | 253000 | 252500 | 253000 | 252500 | 546 |
| 353 | 20240417 | 144300 | 49588703000 | 253000 | 253000 | 253500 | 252500 | 240 |
| 354 | 20240417 | 144200 | 49527978500 | 253000 | 253000 | 253500 | 252500 | 360 |
| 355 | 20240417 | 144100 | 49436888500 | 253000 | 253500 | 253500 | 253000 | 176 |
| 356 | 20240417 | 144000 | 49392341000 | 253000 | 253000 | 253500 | 252500 | 590 |
| 357 | 20240417 | 143900 | 49243063000 | 253000 | 253000 | 253500 | 253000 | 174 |
| 358 | 20240417 | 143800 | 49199023000 | 253000 | 253500 | 253500 | 253000 | 217 |
| 359 | 20240417 | 143700 | 49144018500 | 253500 | 253500 | 254000 | 253500 | 496 |
| 360 | 20240417 | 143600 | 49018245000 | 253500 | 253000 | 254000 | 252500 | 2012 |
| 361 | 20240417 | 143500 | 48508499000 | 252500 | 252500 | 253000 | 252500 | 152 |
| 362 | 20240417 | 143400 | 48470096000 | 253000 | 253000 | 253000 | 252500 | 371 |
| 363 | 20240417 | 143300 | 48376254000 | 253000 | 253000 | 253000 | 252500 | 452 |
| 364 | 20240417 | 143200 | 48261906000 | 252500 | 253000 | 253000 | 252500 | 88 |
| 365 | 20240417 | 143100 | 48239652500 | 253000 | 252500 | 253000 | 252500 | 146 |
| 366 | 20240417 | 143000 | 48202772500 | 252500 | 252500 | 253000 | 252500 | 130 |
| 367 | 20240417 | 142900 | 48169910500 | 252500 | 252500 | 253000 | 252000 | 718 |
| 368 | 20240417 | 142800 | 47988596000 | 252500 | 252500 | 252500 | 252000 | 138 |
| 369 | 20240417 | 142700 | 47953806000 | 252500 | 252000 | 252500 | 252000 | 134 |
| 370 | 20240417 | 142600 | 47920015500 | 252000 | 253000 | 253000 | 252000 | 294 |
| 371 | 20240417 | 142500 | 47845811000 | 253000 | 251500 | 253000 | 251500 | 503 |
| 372 | 20240417 | 142400 | 47718995000 | 251000 | 251000 | 251500 | 251000 | 388 |
| 373 | 20240417 | 142300 | 47621582000 | 251000 | 251500 | 251500 | 251000 | 912 |
| 374 | 20240417 | 142200 | 47392647500 | 251000 | 251000 | 251500 | 251000 | 369 |
| 375 | 20240417 | 142100 | 47299999500 | 251500 | 251500 | 252000 | 251500 | 582 |
| 376 | 20240417 | 142000 | 47153618000 | 252000 | 251500 | 252000 | 251500 | 109 |
| 377 | 20240417 | 141900 | 47126193000 | 251500 | 252500 | 252500 | 251500 | 366 |
| 378 | 20240417 | 141800 | 47033960500 | 252500 | 252500 | 253000 | 252500 | 433 |
| 379 | 20240417 | 141700 | 46924590000 | 252500 | 253500 | 253500 | 252500 | 308 |
| 380 | 20240417 | 141600 | 46846661000 | 253500 | 254000 | 254000 | 253000 | 2051 |
| 381 | 20240417 | 141500 | 46327129500 | 254000 | 254000 | 254000 | 253500 | 287 |
| 382 | 20240417 | 141400 | 46254267500 | 253500 | 254000 | 254000 | 253500 | 443 |
| 383 | 20240417 | 141300 | 46141904500 | 254000 | 254000 | 254000 | 253500 | 758 |
| 384 | 20240417 | 141200 | 45949387500 | 254000 | 253500 | 254000 | 253500 | 281 |
| 385 | 20240417 | 141100 | 45878037000 | 254000 | 254000 | 254000 | 253500 | 991 |
| 386 | 20240417 | 141000 | 45626365000 | 253500 | 253000 | 254000 | 253000 | 2713 |
| 387 | 20240417 | 140900 | 44938670500 | 253500 | 253500 | 253500 | 253000 | 401 |
| 388 | 20240417 | 140800 | 44837173000 | 253000 | 253000 | 253500 | 253000 | 154 |
| 389 | 20240417 | 140700 | 44798189000 | 253500 | 253500 | 253500 | 253000 | 203 |
| 390 | 20240417 | 140600 | 44746791000 | 253500 | 253000 | 253500 | 253000 | 143 |
| 391 | 20240417 | 140500 | 44710592000 | 253500 | 253500 | 253500 | 253000 | 176 |
| 392 | 20240417 | 140400 | 44666044000 | 253000 | 253500 | 253500 | 253000 | 158 |
| 393 | 20240417 | 140300 | 44626050000 | 253500 | 253500 | 253500 | 253000 | 189 |
| 394 | 20240417 | 140200 | 44578184000 | 253500 | 253000 | 253500 | 253000 | 522 |
| 395 | 20240417 | 140100 | 44446099000 | 253000 | 253000 | 253500 | 253000 | 231 |
| 396 | 20240417 | 140000 | 44387649500 | 253500 | 253500 | 253500 | 253000 | 875 |
| 397 | 20240417 | 135900 | 44166235000 | 253000 | 253500 | 253500 | 253000 | 276 |
| 398 | 20240417 | 135800 | 44096345500 | 253500 | 253500 | 253500 | 253000 | 119 |
| 399 | 20240417 | 135700 | 44066199000 | 253000 | 253000 | 253500 | 253000 | 295 |
| 400 | 20240417 | 135600 | 43991518500 | 253500 | 253500 | 253500 | 253000 | 240 |
| 401 | 20240417 | 135500 | 43930775500 | 253000 | 253000 | 253500 | 253000 | 424 |
| 402 | 20240417 | 135400 | 43823399500 | 253500 | 253000 | 253500 | 253000 | 259 |
| 403 | 20240417 | 135300 | 43757772500 | 253000 | 253000 | 253000 | 252500 | 902 |
| 404 | 20240417 | 135200 | 43529578500 | 253000 | 252500 | 253000 | 252500 | 1279 |
| 405 | 20240417 | 135100 | 43206345500 | 252000 | 252000 | 252500 | 251500 | 572 |
| 406 | 20240417 | 135000 | 43062272000 | 252000 | 251500 | 252000 | 251000 | 337 |
| 407 | 20240417 | 134900 | 42977600000 | 251000 | 252000 | 252000 | 251000 | 808 |
| 408 | 20240417 | 134800 | 42774177500 | 252000 | 252000 | 252500 | 252000 | 558 |
| 409 | 20240417 | 134700 | 42633473000 | 252500 | 252000 | 252500 | 252000 | 703 |
| 410 | 20240417 | 134600 | 42456006500 | 252000 | 252500 | 252500 | 252000 | 395 |
| 411 | 20240417 | 134500 | 42356453000 | 252000 | 252000 | 252500 | 252000 | 130 |
| 412 | 20240417 | 134400 | 42323660500 | 252500 | 253000 | 253000 | 252000 | 1193 |
| 413 | 20240417 | 134300 | 42022396000 | 253000 | 252500 | 253000 | 252500 | 177 |
| 414 | 20240417 | 134200 | 41977639000 | 253000 | 253000 | 253000 | 252500 | 194 |
| 415 | 20240417 | 134100 | 41928561500 | 253000 | 253000 | 253000 | 252000 | 1229 |
| 416 | 20240417 | 134000 | 41618356500 | 253000 | 252000 | 253500 | 251500 | 1814 |
| 417 | 20240417 | 133900 | 41159930000 | 252000 | 251500 | 252000 | 251000 | 302 |
| 418 | 20240417 | 133800 | 41083960500 | 251000 | 251500 | 251500 | 251000 | 213 |
| 419 | 20240417 | 133700 | 41030457500 | 251500 | 250000 | 251500 | 250000 | 223 |
| 420 | 20240417 | 133600 | 40974504000 | 250500 | 250500 | 251000 | 250000 | 1260 |
| 421 | 20240417 | 133500 | 40659163000 | 250500 | 252500 | 252500 | 250500 | 1405 |
| 422 | 20240417 | 133400 | 40305995000 | 252000 | 252500 | 253000 | 252000 | 771 |
| 423 | 20240417 | 133300 | 40111444000 | 252500 | 253000 | 253000 | 252500 | 758 |
| 424 | 20240417 | 133200 | 39919972500 | 252500 | 254000 | 254000 | 252500 | 1190 |
| 425 | 20240417 | 133100 | 39618790500 | 253500 | 254000 | 254000 | 253000 | 2462 |
| 426 | 20240417 | 133000 | 38994374000 | 254000 | 253000 | 254000 | 253000 | 3293 |
| 427 | 20240417 | 132900 | 38158622500 | 253000 | 252500 | 253000 | 252000 | 3051 |
| 428 | 20240417 | 132800 | 37387162000 | 252500 | 252500 | 252500 | 252000 | 1382 |
| 429 | 20240417 | 132700 | 37038243000 | 252500 | 252000 | 252500 | 251500 | 2215 |
| 430 | 20240417 | 132600 | 36479750000 | 252000 | 251500 | 252000 | 251500 | 681 |
| 431 | 20240417 | 132500 | 36308413000 | 251500 | 250500 | 252000 | 250500 | 2970 |
| 432 | 20240417 | 132400 | 35562366500 | 251000 | 250500 | 251000 | 250500 | 905 |
| 433 | 20240417 | 132300 | 35335621500 | 250500 | 249500 | 250500 | 249500 | 7663 |
| 434 | 20240417 | 132200 | 33419683000 | 250000 | 250000 | 250000 | 249500 | 330 |
| 435 | 20240417 | 132100 | 33337185000 | 250000 | 249500 | 250000 | 249000 | 5679 |
| 436 | 20240417 | 132000 | 31919686000 | 249500 | 249000 | 249500 | 249000 | 233 |
| 437 | 20240417 | 131900 | 31861651000 | 249000 | 249000 | 249500 | 249000 | 312 |
| 438 | 20240417 | 131800 | 31783959500 | 249000 | 249500 | 249500 | 249000 | 256 |
| 439 | 20240417 | 131700 | 31720128000 | 249500 | 249000 | 249500 | 249000 | 92 |
| 440 | 20240417 | 131600 | 31697202500 | 249500 | 249500 | 249500 | 249000 | 205 |
| 441 | 20240417 | 131500 | 31646128500 | 249000 | 249000 | 249500 | 249000 | 227 |
| 442 | 20240417 | 131400 | 31589602000 | 249500 | 249000 | 249500 | 249000 | 235 |
| 443 | 20240417 | 131300 | 31531075000 | 249500 | 249500 | 249500 | 249000 | 101 |
| 444 | 20240417 | 131200 | 31505917500 | 249500 | 249000 | 249500 | 249000 | 165 |
| 445 | 20240417 | 131100 | 31464783000 | 249500 | 249000 | 249500 | 248500 | 531 |
| 446 | 20240417 | 131000 | 31332503000 | 249000 | 249000 | 249000 | 248500 | 78 |
| 447 | 20240417 | 130900 | 31313092000 | 249000 | 248500 | 249500 | 248500 | 691 |
| 448 | 20240417 | 130800 | 31141077500 | 248500 | 248500 | 249000 | 248500 | 105 |
| 449 | 20240417 | 130700 | 31114951000 | 248500 | 248500 | 249000 | 248500 | 97 |
| 450 | 20240417 | 130600 | 31090826000 | 248500 | 249000 | 249000 | 248500 | 92 |
| 451 | 20240417 | 130500 | 31067928000 | 249000 | 249000 | 249000 | 248500 | 341 |
| 452 | 20240417 | 130400 | 30983118500 | 249000 | 249000 | 249500 | 248500 | 519 |
| 453 | 20240417 | 130300 | 30853780500 | 249000 | 249000 | 249500 | 249000 | 434 |
| 454 | 20240417 | 130200 | 30745698500 | 249000 | 249500 | 249500 | 249000 | 202 |
| 455 | 20240417 | 130100 | 30695387500 | 249000 | 249500 | 249500 | 249000 | 85 |
| 456 | 20240417 | 130000 | 30674209500 | 249000 | 249000 | 249500 | 248500 | 269 |
| 457 | 20240417 | 125900 | 30607188000 | 249000 | 248500 | 249000 | 248500 | 476 |
| 458 | 20240417 | 125800 | 30488665000 | 249000 | 249500 | 249500 | 249000 | 815 |
| 459 | 20240417 | 125700 | 30285643000 | 249500 | 249500 | 249500 | 249000 | 245 |
| 460 | 20240417 | 125600 | 30224532500 | 249500 | 249000 | 249500 | 249000 | 144 |
| 461 | 20240417 | 125500 | 30188635500 | 249000 | 248500 | 249500 | 248500 | 1497 |
| 462 | 20240417 | 125400 | 29815877500 | 249000 | 248500 | 249000 | 248500 | 338 |
| 463 | 20240417 | 125300 | 29731741000 | 248500 | 249000 | 249000 | 248500 | 83 |
| 464 | 20240417 | 125200 | 29711078000 | 249000 | 248500 | 249000 | 248500 | 55 |
| 465 | 20240417 | 125100 | 29697395500 | 249000 | 248500 | 249000 | 248500 | 257 |
| 466 | 20240417 | 125000 | 29633519500 | 249000 | 249000 | 249000 | 248500 | 882 |
| 467 | 20240417 | 124900 | 29413912000 | 248500 | 248500 | 249000 | 248500 | 633 |
| 468 | 20240417 | 124800 | 29256347500 | 249000 | 249000 | 249000 | 248500 | 446 |
| 469 | 20240417 | 124700 | 29145403000 | 248500 | 247000 | 248500 | 247000 | 1851 |
| 470 | 20240417 | 124600 | 28685891500 | 247000 | 247000 | 247500 | 246500 | 723 |
| 471 | 20240417 | 124500 | 28507254000 | 247000 | 246500 | 247000 | 246500 | 51 |
| 472 | 20240417 | 124400 | 28494669000 | 246500 | 246500 | 247000 | 246500 | 308 |
| 473 | 20240417 | 124300 | 28418736000 | 247000 | 247500 | 247500 | 246500 | 865 |
| 474 | 20240417 | 124200 | 28205051500 | 247500 | 247500 | 248000 | 247500 | 168 |
| 475 | 20240417 | 124100 | 28163469500 | 247500 | 247500 | 248000 | 247500 | 200 |
| 476 | 20240417 | 124000 | 28113950000 | 248000 | 248000 | 248000 | 247500 | 21 |
| 477 | 20240417 | 123900 | 28108742500 | 247500 | 248000 | 248000 | 247500 | 309 |
| 478 | 20240417 | 123800 | 28032200000 | 248000 | 248000 | 248000 | 247500 | 37 |
| 479 | 20240417 | 123700 | 28023035000 | 248000 | 248000 | 248000 | 247500 | 236 |
| 480 | 20240417 | 123600 | 27964550000 | 248000 | 248000 | 248000 | 248000 | 117 |
| 481 | 20240417 | 123500 | 27935534000 | 247500 | 248500 | 248500 | 247500 | 128 |
| 482 | 20240417 | 123400 | 27903766000 | 248000 | 248000 | 248500 | 248000 | 164 |
| 483 | 20240417 | 123300 | 27863090000 | 248000 | 248500 | 248500 | 248000 | 93 |
| 484 | 20240417 | 123200 | 27840008500 | 248500 | 247500 | 248500 | 247500 | 762 |
| 485 | 20240417 | 123100 | 27651040500 | 247500 | 248000 | 248000 | 247500 | 28 |
| 486 | 20240417 | 123000 | 27644103500 | 248000 | 247500 | 248000 | 247500 | 151 |
| 487 | 20240417 | 122900 | 27606684500 | 247500 | 248500 | 248500 | 247500 | 401 |
| 488 | 20240417 | 122800 | 27507225000 | 248000 | 248500 | 248500 | 248000 | 133 |
| 489 | 20240417 | 122700 | 27474229000 | 248500 | 248500 | 248500 | 248000 | 314 |
| 490 | 20240417 | 122600 | 27396203000 | 248500 | 248500 | 248500 | 248000 | 295 |
| 491 | 20240417 | 122500 | 27322900500 | 248500 | 248000 | 248500 | 248000 | 57 |
| 492 | 20240417 | 122400 | 27308739000 | 248500 | 248000 | 248500 | 248000 | 344 |
| 493 | 20240417 | 122300 | 27223260000 | 248000 | 248000 | 248500 | 248000 | 35 |
| 494 | 20240417 | 122200 | 27214579500 | 248500 | 248500 | 249000 | 248500 | 561 |
| 495 | 20240417 | 122100 | 27075166500 | 248500 | 249000 | 249000 | 248500 | 147 |
| 496 | 20240417 | 122000 | 27038615000 | 249000 | 248500 | 249000 | 248000 | 95 |
| 497 | 20240417 | 121900 | 27014996000 | 248500 | 248000 | 249000 | 248000 | 1126 |
| 498 | 20240417 | 121800 | 26735230500 | 248000 | 248000 | 248500 | 248000 | 320 |
| 499 | 20240417 | 121700 | 26655844000 | 248000 | 248500 | 248500 | 248000 | 1160 |
| 500 | 20240417 | 121600 | 26368099000 | 248000 | 248500 | 248500 | 248000 | 176 |
| 501 | 20240417 | 121500 | 26324367000 | 248500 | 248000 | 248500 | 248000 | 81 |
| 502 | 20240417 | 121400 | 26304242000 | 248500 | 248500 | 248500 | 248000 | 177 |
| 503 | 20240417 | 121300 | 26260266500 | 248500 | 248500 | 248500 | 248000 | 424 |
| 504 | 20240417 | 121200 | 26154904500 | 248500 | 248000 | 248500 | 248000 | 107 |
| 505 | 20240417 | 121100 | 26128334000 | 248000 | 248000 | 248500 | 248000 | 475 |
| 506 | 20240417 | 121000 | 26010456000 | 248000 | 248000 | 248500 | 248000 | 68 |
| 507 | 20240417 | 120900 | 25993580000 | 248000 | 248500 | 248500 | 248000 | 423 |
| 508 | 20240417 | 120800 | 25888480000 | 248000 | 248000 | 248500 | 247500 | 2937 |
| 509 | 20240417 | 120700 | 25160131500 | 248000 | 247500 | 248000 | 247500 | 232 |
| 510 | 20240417 | 120600 | 25102625500 | 247500 | 247000 | 247500 | 246500 | 1224 |
| 511 | 20240417 | 120500 | 24799743500 | 247500 | 247000 | 247500 | 246500 | 273 |
| 512 | 20240417 | 120400 | 24732313000 | 247000 | 247000 | 247000 | 246500 | 156 |
| 513 | 20240417 | 120300 | 24693790500 | 247000 | 246500 | 247000 | 246500 | 33 |
| 514 | 20240417 | 120200 | 24685642000 | 247000 | 247000 | 247000 | 246500 | 43 |
| 515 | 20240417 | 120100 | 24675033000 | 247000 | 246500 | 247000 | 246500 | 343 |
| 516 | 20240417 | 120000 | 24590334000 | 247000 | 246500 | 247000 | 246500 | 66 |
| 517 | 20240417 | 115900 | 24574046000 | 246500 | 246500 | 247000 | 246500 | 51 |
| 518 | 20240417 | 115800 | 24561464000 | 246500 | 247000 | 247000 | 246500 | 783 |
| 519 | 20240417 | 115700 | 24368130500 | 247000 | 246500 | 247000 | 246500 | 88 |
| 520 | 20240417 | 115600 | 24346427000 | 246500 | 246500 | 247000 | 246500 | 64 |
| 521 | 20240417 | 115500 | 24330650000 | 246500 | 246500 | 247000 | 246500 | 279 |
| 522 | 20240417 | 115400 | 24261832500 | 247000 | 247000 | 247000 | 246500 | 51 |
| 523 | 20240417 | 115300 | 24249238500 | 247000 | 246500 | 247000 | 246500 | 81 |
| 524 | 20240417 | 115200 | 24229269000 | 246500 | 246000 | 247000 | 246000 | 37 |
| 525 | 20240417 | 115100 | 24220149000 | 246500 | 247000 | 247000 | 246000 | 298 |
| 526 | 20240417 | 115000 | 24146691000 | 246500 | 246500 | 247000 | 246500 | 108 |
| 527 | 20240417 | 114900 | 24120038500 | 246500 | 246500 | 247000 | 246500 | 150 |
| 528 | 20240417 | 114800 | 24083062000 | 246500 | 245500 | 246500 | 245500 | 204 |
| 529 | 20240417 | 114700 | 24032892500 | 245500 | 245500 | 246000 | 245500 | 147 |
| 530 | 20240417 | 114600 | 23996803000 | 245500 | 246500 | 246500 | 245500 | 354 |
| 531 | 20240417 | 114500 | 23909620000 | 246500 | 247000 | 247000 | 246500 | 39 |
| 532 | 20240417 | 114400 | 23899995000 | 247000 | 247500 | 247500 | 247000 | 388 |
| 533 | 20240417 | 114300 | 23804114000 | 247500 | 247500 | 248000 | 247000 | 427 |
| 534 | 20240417 | 114200 | 23698443500 | 247500 | 247000 | 247500 | 247000 | 578 |
| 535 | 20240417 | 114100 | 23555409000 | 247500 | 247500 | 247500 | 247000 | 137 |
| 536 | 20240417 | 114000 | 23521539500 | 247000 | 247000 | 247500 | 247000 | 125 |
| 537 | 20240417 | 113900 | 23490631500 | 247000 | 247000 | 247500 | 247000 | 613 |
| 538 | 20240417 | 113800 | 23338965500 | 247000 | 247000 | 247500 | 247000 | 756 |
| 539 | 20240417 | 113700 | 23151914000 | 247000 | 247000 | 247500 | 246500 | 2562 |
| 540 | 20240417 | 113600 | 22519080000 | 246500 | 246500 | 247000 | 246500 | 106 |
| 541 | 20240417 | 113500 | 22492922500 | 246500 | 245500 | 247000 | 245500 | 1637 |
| 542 | 20240417 | 113400 | 22089674000 | 245500 | 245500 | 246000 | 245500 | 144 |
| 543 | 20240417 | 113300 | 22054309500 | 246000 | 245500 | 246000 | 245500 | 430 |
| 544 | 20240417 | 113200 | 21948677500 | 245500 | 246000 | 246500 | 245500 | 258 |
| 545 | 20240417 | 113100 | 21885185000 | 246000 | 246000 | 246500 | 245500 | 399 |
| 546 | 20240417 | 113000 | 21787022500 | 245500 | 245500 | 246000 | 245000 | 213 |
| 547 | 20240417 | 112900 | 21734717500 | 245500 | 245500 | 246000 | 245000 | 132 |
| 548 | 20240417 | 112800 | 21702308000 | 245500 | 246000 | 246500 | 245500 | 283 |
| 549 | 20240417 | 112700 | 21632725000 | 246500 | 246500 | 246500 | 246000 | 241 |
| 550 | 20240417 | 112600 | 21573419500 | 246000 | 246500 | 246500 | 246000 | 384 |
| 551 | 20240417 | 112500 | 21478776500 | 246500 | 246500 | 246500 | 246000 | 617 |
| 552 | 20240417 | 112400 | 21326740500 | 246500 | 246500 | 246500 | 246000 | 239 |
| 553 | 20240417 | 112300 | 21267831500 | 246500 | 246500 | 246500 | 246000 | 200 |
| 554 | 20240417 | 112200 | 21218533500 | 246000 | 246500 | 246500 | 246000 | 103 |
| 555 | 20240417 | 112100 | 21193152000 | 246500 | 246500 | 246500 | 246000 | 981 |
| 556 | 20240417 | 112000 | 20951350500 | 246500 | 246000 | 246500 | 245500 | 176 |
| 557 | 20240417 | 111900 | 20908046500 | 246000 | 245500 | 246500 | 245500 | 140 |
| 558 | 20240417 | 111800 | 20873611500 | 245500 | 245500 | 246000 | 245000 | 107 |
| 559 | 20240417 | 111700 | 20847326500 | 244500 | 245000 | 245000 | 244000 | 268 |
| 560 | 20240417 | 111600 | 20781740000 | 245000 | 244500 | 245000 | 244500 | 147 |
| 561 | 20240417 | 111500 | 20745783500 | 244000 | 245000 | 245500 | 244000 | 505 |
| 562 | 20240417 | 111400 | 20622340500 | 245000 | 245500 | 246000 | 244500 | 765 |
| 563 | 20240417 | 111300 | 20434866500 | 246000 | 246000 | 246500 | 246000 | 377 |
| 564 | 20240417 | 111200 | 20342093500 | 246500 | 247000 | 247000 | 246000 | 424 |
| 565 | 20240417 | 111100 | 20237621000 | 247000 | 247000 | 247000 | 246500 | 146 |
| 566 | 20240417 | 111000 | 20201590000 | 247000 | 246500 | 247000 | 246000 | 1002 |
| 567 | 20240417 | 110900 | 19954393000 | 246500 | 247000 | 247000 | 246500 | 229 |
| 568 | 20240417 | 110800 | 19897879500 | 247000 | 247000 | 247000 | 246500 | 970 |
| 569 | 20240417 | 110700 | 19658304000 | 247000 | 246500 | 247000 | 246000 | 696 |
| 570 | 20240417 | 110600 | 19486677500 | 246500 | 246000 | 246500 | 246000 | 2035 |
| 571 | 20240417 | 110500 | 18985765500 | 246000 | 245500 | 246000 | 245000 | 1763 |
| 572 | 20240417 | 110400 | 18552949500 | 245000 | 245000 | 245500 | 245000 | 122 |
| 573 | 20240417 | 110300 | 18523041500 | 245000 | 245000 | 245500 | 245000 | 298 |
| 574 | 20240417 | 110200 | 18449968000 | 245000 | 245000 | 245000 | 244500 | 453 |
| 575 | 20240417 | 110100 | 18338983500 | 245000 | 245000 | 245500 | 245000 | 570 |
| 576 | 20240417 | 110000 | 18199294000 | 245000 | 245000 | 245500 | 245000 | 786 |
| 577 | 20240417 | 105900 | 18006458000 | 245500 | 243500 | 245500 | 243500 | 5911 |
| 578 | 20240417 | 105800 | 16559777000 | 243500 | 244000 | 244000 | 243500 | 225 |
| 579 | 20240417 | 105700 | 16504973000 | 244000 | 243500 | 244000 | 243500 | 145 |
| 580 | 20240417 | 105600 | 16469618500 | 244000 | 244000 | 244000 | 243500 | 322 |
| 581 | 20240417 | 105500 | 16391172000 | 243500 | 244000 | 244000 | 243500 | 251 |
| 582 | 20240417 | 105400 | 16329986000 | 244000 | 243500 | 244000 | 243500 | 25 |
| 583 | 20240417 | 105300 | 16323888500 | 244000 | 243000 | 244000 | 242500 | 557 |
| 584 | 20240417 | 105200 | 16188272000 | 243000 | 242500 | 243000 | 242500 | 242 |
| 585 | 20240417 | 105100 | 16129470500 | 243000 | 242500 | 243000 | 242500 | 278 |
| 586 | 20240417 | 105000 | 16061918500 | 243000 | 242500 | 243000 | 242500 | 58 |
| 587 | 20240417 | 104900 | 16047836000 | 242500 | 242500 | 243000 | 242500 | 93 |
| 588 | 20240417 | 104800 | 16025249000 | 243000 | 242500 | 243000 | 242000 | 90 |
| 589 | 20240417 | 104700 | 16003424000 | 242500 | 242000 | 242500 | 241500 | 886 |
| 590 | 20240417 | 104600 | 15788675500 | 242000 | 242000 | 242000 | 241500 | 90 |
| 591 | 20240417 | 104500 | 15766926000 | 242000 | 242000 | 242000 | 241500 | 38 |
| 592 | 20240417 | 104400 | 15757742500 | 242000 | 242000 | 242500 | 241500 | 230 |
| 593 | 20240417 | 104300 | 15702134500 | 242000 | 241500 | 242000 | 241000 | 192 |
| 594 | 20240417 | 104200 | 15655746000 | 241500 | 242000 | 242500 | 241500 | 47 |
| 595 | 20240417 | 104100 | 15644374000 | 242000 | 242500 | 242500 | 242000 | 12 |
| 596 | 20240417 | 104000 | 15641466500 | 242000 | 242500 | 242500 | 242000 | 167 |
| 597 | 20240417 | 103900 | 15601041500 | 242500 | 242500 | 242500 | 242000 | 106 |
| 598 | 20240417 | 103800 | 15575353000 | 242500 | 242500 | 243000 | 242500 | 70 |
| 599 | 20240417 | 103700 | 15558377500 | 243000 | 242500 | 243000 | 242500 | 177 |
| 600 | 20240417 | 103600 | 15515413000 | 242500 | 243000 | 243000 | 242500 | 83 |
| 601 | 20240417 | 103500 | 15495259500 | 243000 | 243000 | 243000 | 243000 | 88 |
| 602 | 20240417 | 103400 | 15473875500 | 243000 | 244000 | 244000 | 243000 | 180 |
| 603 | 20240417 | 103300 | 15430030500 | 244000 | 243500 | 244000 | 243000 | 345 |
| 604 | 20240417 | 103200 | 15345986000 | 243500 | 242500 | 243500 | 242000 | 590 |
| 605 | 20240417 | 103100 | 15202687500 | 242000 | 242000 | 242500 | 242000 | 111 |
| 606 | 20240417 | 103000 | 15175810000 | 242500 | 242500 | 242500 | 242000 | 89 |
| 607 | 20240417 | 102900 | 15154253000 | 242500 | 242500 | 242500 | 242000 | 85 |
| 608 | 20240417 | 102800 | 15133644500 | 242500 | 242500 | 242500 | 242000 | 131 |
| 609 | 20240417 | 102700 | 15101883000 | 242500 | 242500 | 242500 | 242000 | 52 |
| 610 | 20240417 | 102600 | 15089290000 | 242500 | 242000 | 242500 | 241500 | 114 |
| 611 | 20240417 | 102500 | 15061697500 | 242000 | 241500 | 242000 | 241500 | 206 |
| 612 | 20240417 | 102400 | 15011893000 | 240500 | 241000 | 241500 | 240500 | 100 |
| 613 | 20240417 | 102300 | 14987802500 | 241000 | 240500 | 241000 | 240500 | 415 |
| 614 | 20240417 | 102200 | 14887951000 | 240500 | 240000 | 240500 | 240000 | 50 |
| 615 | 20240417 | 102100 | 14875947000 | 240000 | 240000 | 240500 | 240000 | 157 |
| 616 | 20240417 | 102000 | 14838260000 | 240000 | 240500 | 240500 | 240000 | 115 |
| 617 | 20240417 | 101900 | 14810618500 | 240000 | 240000 | 240500 | 240000 | 71 |
| 618 | 20240417 | 101800 | 14793560500 | 240500 | 240000 | 240500 | 239500 | 403 |
| 619 | 20240417 | 101700 | 14696915500 | 239500 | 239500 | 240000 | 239000 | 305 |
| 620 | 20240417 | 101600 | 14623834500 | 240000 | 240000 | 240500 | 239500 | 397 |
| 621 | 20240417 | 101500 | 14528627500 | 239500 | 240000 | 240500 | 239500 | 1860 |
| 622 | 20240417 | 101400 | 14082331000 | 240000 | 241500 | 241500 | 240000 | 810 |
| 623 | 20240417 | 101300 | 13887327000 | 241000 | 242000 | 242000 | 241000 | 288 |
| 624 | 20240417 | 101200 | 13817853500 | 242000 | 241500 | 242000 | 241500 | 334 |
| 625 | 20240417 | 101100 | 13737167000 | 241500 | 241500 | 241500 | 241000 | 514 |
| 626 | 20240417 | 101000 | 13613094500 | 241500 | 242500 | 242500 | 241500 | 504 |
| 627 | 20240417 | 100900 | 13491183000 | 242000 | 242500 | 243000 | 242000 | 301 |
| 628 | 20240417 | 100800 | 13418260500 | 242500 | 243000 | 243500 | 242500 | 1719 |
| 629 | 20240417 | 100700 | 13000647500 | 243500 | 243500 | 243500 | 243000 | 275 |
| 630 | 20240417 | 100600 | 12933773000 | 243000 | 243500 | 244000 | 243000 | 722 |
| 631 | 20240417 | 100500 | 12758011000 | 244000 | 244500 | 244500 | 243500 | 363 |
| 632 | 20240417 | 100400 | 12669388000 | 244500 | 244500 | 245000 | 244500 | 300 |
| 633 | 20240417 | 100300 | 12596036000 | 244500 | 244500 | 245000 | 244500 | 754 |
| 634 | 20240417 | 100200 | 12411611000 | 244500 | 244000 | 244500 | 244000 | 1347 |
| 635 | 20240417 | 100100 | 12082312500 | 244000 | 244000 | 244500 | 244000 | 197 |
| 636 | 20240417 | 100000 | 12034212500 | 244000 | 243000 | 244500 | 243000 | 2520 |
| 637 | 20240417 | 095900 | 11419292500 | 243000 | 243500 | 243500 | 243000 | 149 |
| 638 | 20240417 | 095800 | 11383030000 | 243500 | 243500 | 244000 | 243000 | 958 |
| 639 | 20240417 | 095700 | 11149774500 | 243500 | 242500 | 243500 | 242500 | 284 |
| 640 | 20240417 | 095600 | 11080775500 | 243000 | 243000 | 243500 | 242500 | 278 |
| 641 | 20240417 | 095500 | 11013211500 | 243000 | 242500 | 243500 | 242500 | 116 |
| 642 | 20240417 | 095400 | 10985020500 | 243000 | 243500 | 243500 | 243000 | 375 |
| 643 | 20240417 | 095300 | 10893880000 | 243000 | 243000 | 243500 | 242500 | 386 |
| 644 | 20240417 | 095200 | 10800083500 | 243000 | 242500 | 243000 | 242000 | 221 |
| 645 | 20240417 | 095100 | 10746551500 | 242000 | 242500 | 243500 | 242000 | 298 |
| 646 | 20240417 | 095000 | 10674234500 | 242500 | 243000 | 243500 | 242500 | 576 |
| 647 | 20240417 | 094900 | 10534244000 | 243000 | 243500 | 243500 | 243000 | 174 |
| 648 | 20240417 | 094800 | 10491905000 | 243500 | 244000 | 244000 | 243000 | 830 |
| 649 | 20240417 | 094700 | 10289629500 | 244000 | 244500 | 244500 | 244000 | 388 |
| 650 | 20240417 | 094600 | 10194795500 | 244500 | 244000 | 244500 | 244000 | 1483 |
| 651 | 20240417 | 094500 | 9832255500 | 244000 | 244000 | 244500 | 243500 | 1811 |
| 652 | 20240417 | 094400 | 9390396500 | 243500 | 243500 | 244000 | 243000 | 809 |
| 653 | 20240417 | 094300 | 9193501500 | 243500 | 243500 | 244000 | 243500 | 363 |
| 654 | 20240417 | 094200 | 9105105500 | 243500 | 242500 | 244000 | 242000 | 833 |
| 655 | 20240417 | 094100 | 8902325500 | 243000 | 242500 | 243000 | 242000 | 451 |
| 656 | 20240417 | 094000 | 8792927000 | 242500 | 244000 | 244000 | 242500 | 1810 |
| 657 | 20240417 | 093900 | 8352075500 | 244500 | 243500 | 244500 | 243000 | 2108 |
| 658 | 20240417 | 093800 | 7837891000 | 243500 | 243000 | 243500 | 242500 | 2209 |
| 659 | 20240417 | 093700 | 7300417500 | 243000 | 241500 | 243500 | 241500 | 4302 |
| 660 | 20240417 | 093600 | 6257879000 | 241000 | 240500 | 241500 | 240000 | 1108 |
| 661 | 20240417 | 093500 | 5990959000 | 240500 | 241000 | 241000 | 240000 | 281 |
| 662 | 20240417 | 093400 | 5923326500 | 240500 | 240500 | 241000 | 240500 | 247 |
| 663 | 20240417 | 093300 | 5863920000 | 240500 | 241000 | 241000 | 240000 | 232 |
| 664 | 20240417 | 093200 | 5808125500 | 241000 | 240500 | 241000 | 240000 | 397 |
| 665 | 20240417 | 093100 | 5712576000 | 240500 | 240000 | 241000 | 240000 | 977 |
| 666 | 20240417 | 093000 | 5477437500 | 240000 | 239500 | 240000 | 239500 | 398 |
| 667 | 20240417 | 092900 | 5381930500 | 240000 | 240500 | 240500 | 240000 | 386 |
| 668 | 20240417 | 092800 | 5289278500 | 240000 | 240000 | 240500 | 238500 | 1145 |
| 669 | 20240417 | 092700 | 5014355000 | 239000 | 240000 | 240000 | 239000 | 344 |
| 670 | 20240417 | 092600 | 4931958500 | 240000 | 240000 | 240000 | 239500 | 305 |
| 671 | 20240417 | 092500 | 4858763000 | 240000 | 239500 | 240000 | 239000 | 92 |
| 672 | 20240417 | 092400 | 4836722000 | 239000 | 239000 | 239500 | 239000 | 97 |
| 673 | 20240417 | 092300 | 4813538500 | 239000 | 238500 | 239500 | 238500 | 103 |
| 674 | 20240417 | 092200 | 4788952000 | 238500 | 240500 | 240500 | 238500 | 427 |
| 675 | 20240417 | 092100 | 4686702500 | 240500 | 241500 | 241500 | 240500 | 214 |
| 676 | 20240417 | 092000 | 4635192000 | 240500 | 238500 | 241500 | 238500 | 1702 |
| 677 | 20240417 | 091900 | 4225916000 | 239000 | 239000 | 239500 | 238500 | 135 |
| 678 | 20240417 | 091800 | 4193660000 | 239000 | 238500 | 239500 | 238500 | 89 |
| 679 | 20240417 | 091700 | 4172397000 | 238500 | 238500 | 239000 | 238000 | 126 |
| 680 | 20240417 | 091600 | 4142332000 | 238500 | 238000 | 238500 | 237500 | 86 |
| 681 | 20240417 | 091500 | 4121850000 | 237500 | 238500 | 238500 | 237500 | 403 |
| 682 | 20240417 | 091400 | 4025820500 | 239000 | 239500 | 239500 | 238500 | 485 |
| 683 | 20240417 | 091300 | 3909906500 | 239500 | 240000 | 240000 | 239500 | 591 |
| 684 | 20240417 | 091200 | 3768135000 | 240000 | 239000 | 240000 | 239000 | 482 |
| 685 | 20240417 | 091100 | 3652741500 | 239000 | 238500 | 239500 | 238500 | 383 |
| 686 | 20240417 | 091000 | 3561190500 | 239500 | 238500 | 239500 | 238500 | 385 |
| 687 | 20240417 | 090900 | 3469190500 | 239000 | 238500 | 239000 | 238500 | 337 |
| 688 | 20240417 | 090800 | 3388698500 | 238500 | 238500 | 239000 | 238000 | 310 |
| 689 | 20240417 | 090700 | 3314744000 | 238500 | 239500 | 241000 | 238000 | 797 |
| 690 | 20240417 | 090600 | 3124438500 | 241000 | 241000 | 241500 | 239500 | 1254 |
| 691 | 20240417 | 090500 | 2823177500 | 241500 | 241000 | 241500 | 240000 | 1768 |
| 692 | 20240417 | 090400 | 2397192500 | 241000 | 239500 | 241500 | 239500 | 1531 |
| 693 | 20240417 | 090300 | 2028960500 | 239500 | 240000 | 240000 | 238500 | 1478 |
| 694 | 20240417 | 090200 | 1675213000 | 240000 | 241000 | 241000 | 238500 | 2593 |
| 695 | 20240417 | 090100 | 1052862000 | 241000 | 236000 | 243500 | 235500 | 2987 |
| 696 | 20240417 | 090000 | 336514500 | 235500 | 233500 | 235500 | 233500 | 1382 |