42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 204500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 15633 |
| 3 | 20240405 | 204400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 4 | 20240405 | 204300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 5 | 20240405 | 204200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 6 | 20240405 | 204100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 7 | 20240405 | 204000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 8 | 20240405 | 203900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 9 | 20240405 | 203800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 10 | 20240405 | 203700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 11 | 20240405 | 203600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 12 | 20240405 | 203500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 13 | 20240405 | 203400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 14 | 20240405 | 203300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 15 | 20240405 | 203200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 16 | 20240405 | 203100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 17 | 20240405 | 203000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 18 | 20240405 | 202900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 19 | 20240405 | 202800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 20 | 20240405 | 202700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 21 | 20240405 | 202600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 22 | 20240405 | 202500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 23 | 20240405 | 202400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 24 | 20240405 | 202300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 25 | 20240405 | 202200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 26 | 20240405 | 202100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 27 | 20240405 | 202000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 28 | 20240405 | 201900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 29 | 20240405 | 201800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 30 | 20240405 | 201700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 31 | 20240405 | 201600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 32 | 20240405 | 201500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 15633 |
| 33 | 20240405 | 201400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 34 | 20240405 | 201300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 35 | 20240405 | 201200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 36 | 20240405 | 201100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 37 | 20240405 | 201000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 38 | 20240405 | 200900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 39 | 20240405 | 200800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 40 | 20240405 | 200700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 41 | 20240405 | 200600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 42 | 20240405 | 200500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 43 | 20240405 | 200400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 44 | 20240405 | 200300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 45 | 20240405 | 200200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 46 | 20240405 | 200100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 47 | 20240405 | 200000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 48 | 20240405 | 195900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 49 | 20240405 | 195800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 50 | 20240405 | 195700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 51 | 20240405 | 195600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 52 | 20240405 | 195500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 53 | 20240405 | 195400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 54 | 20240405 | 195300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 55 | 20240405 | 195200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 56 | 20240405 | 195100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 57 | 20240405 | 195000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 58 | 20240405 | 194900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 59 | 20240405 | 194800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 60 | 20240405 | 194700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 61 | 20240405 | 194600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 62 | 20240405 | 194500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 15633 |
| 63 | 20240405 | 194400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 64 | 20240405 | 194300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 65 | 20240405 | 194200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 66 | 20240405 | 194100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 67 | 20240405 | 194000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 68 | 20240405 | 193900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 69 | 20240405 | 193800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 70 | 20240405 | 193700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 71 | 20240405 | 193600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 72 | 20240405 | 193500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 73 | 20240405 | 193400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 74 | 20240405 | 193300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 75 | 20240405 | 193200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 76 | 20240405 | 193100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 77 | 20240405 | 193000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 78 | 20240405 | 192900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 79 | 20240405 | 192800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 80 | 20240405 | 192700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 81 | 20240405 | 192600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 82 | 20240405 | 192500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 83 | 20240405 | 192400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 84 | 20240405 | 192300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 85 | 20240405 | 192200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 86 | 20240405 | 192100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 87 | 20240405 | 192000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 88 | 20240405 | 191900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 89 | 20240405 | 191800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 90 | 20240405 | 191700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 91 | 20240405 | 191600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 92 | 20240405 | 191500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 15633 |
| 93 | 20240405 | 191400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 94 | 20240405 | 191300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 95 | 20240405 | 191200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 96 | 20240405 | 191100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 97 | 20240405 | 191000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 98 | 20240405 | 190900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 99 | 20240405 | 190800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 100 | 20240405 | 190700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 101 | 20240405 | 190600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 102 | 20240405 | 190500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 103 | 20240405 | 190400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 104 | 20240405 | 190300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 105 | 20240405 | 190200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 106 | 20240405 | 190100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 107 | 20240405 | 190000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 108 | 20240405 | 185900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 109 | 20240405 | 185800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 110 | 20240405 | 185700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 111 | 20240405 | 185600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 112 | 20240405 | 185500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 113 | 20240405 | 185400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 114 | 20240405 | 185300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 115 | 20240405 | 185200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 116 | 20240405 | 185100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 117 | 20240405 | 185000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 118 | 20240405 | 184900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 119 | 20240405 | 184800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 120 | 20240405 | 184700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 121 | 20240405 | 184600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 122 | 20240405 | 184500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 15633 |
| 123 | 20240405 | 184400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 124 | 20240405 | 184300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 125 | 20240405 | 184200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 126 | 20240405 | 184100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 127 | 20240405 | 184000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 128 | 20240405 | 183900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 129 | 20240405 | 183800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 130 | 20240405 | 183700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 131 | 20240405 | 183600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 132 | 20240405 | 183500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 133 | 20240405 | 183400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 134 | 20240405 | 183300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 135 | 20240405 | 183200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 136 | 20240405 | 183100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 137 | 20240405 | 183000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 138 | 20240405 | 182900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 139 | 20240405 | 182800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 140 | 20240405 | 182700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 141 | 20240405 | 182600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 142 | 20240405 | 182500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 143 | 20240405 | 182400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 144 | 20240405 | 182300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 145 | 20240405 | 182200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 146 | 20240405 | 182100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 147 | 20240405 | 182000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 148 | 20240405 | 181900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 149 | 20240405 | 181800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 150 | 20240405 | 181700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 151 | 20240405 | 181600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 152 | 20240405 | 181500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 15633 |
| 153 | 20240405 | 181400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 154 | 20240405 | 181300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 155 | 20240405 | 181200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 156 | 20240405 | 181100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 157 | 20240405 | 181000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 158 | 20240405 | 180900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 159 | 20240405 | 180800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 160 | 20240405 | 180700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 161 | 20240405 | 180600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 162 | 20240405 | 180500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 163 | 20240405 | 180400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 164 | 20240405 | 180300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 165 | 20240405 | 180200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 166 | 20240405 | 180100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 167 | 20240405 | 180000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 168 | 20240405 | 175900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 169 | 20240405 | 175800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 170 | 20240405 | 175700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 171 | 20240405 | 175600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 172 | 20240405 | 175500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 173 | 20240405 | 175400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 174 | 20240405 | 175300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 175 | 20240405 | 175200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 176 | 20240405 | 175100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 177 | 20240405 | 175000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 178 | 20240405 | 174900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 179 | 20240405 | 174800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 180 | 20240405 | 174700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 181 | 20240405 | 174600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 182 | 20240405 | 174500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 15633 |
| 183 | 20240405 | 174400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 184 | 20240405 | 174300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 185 | 20240405 | 174200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 186 | 20240405 | 174100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 187 | 20240405 | 174000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 188 | 20240405 | 173900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 189 | 20240405 | 173800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 190 | 20240405 | 173700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 191 | 20240405 | 173600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 192 | 20240405 | 173500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 193 | 20240405 | 173400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 194 | 20240405 | 173300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 195 | 20240405 | 173200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 196 | 20240405 | 173100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 197 | 20240405 | 173000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 198 | 20240405 | 172900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 199 | 20240405 | 172800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 200 | 20240405 | 172700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 201 | 20240405 | 172600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 202 | 20240405 | 172500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 203 | 20240405 | 172400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 204 | 20240405 | 172300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 205 | 20240405 | 172200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 206 | 20240405 | 172100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 207 | 20240405 | 172000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 208 | 20240405 | 171900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 209 | 20240405 | 171800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 210 | 20240405 | 171700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 211 | 20240405 | 171600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 212 | 20240405 | 171500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 15633 |
| 213 | 20240405 | 171400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 214 | 20240405 | 171300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 215 | 20240405 | 171200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 216 | 20240405 | 171100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 217 | 20240405 | 171000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 218 | 20240405 | 170900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 219 | 20240405 | 170800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 220 | 20240405 | 170700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 221 | 20240405 | 170600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 222 | 20240405 | 170500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 223 | 20240405 | 170400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 224 | 20240405 | 170300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 225 | 20240405 | 170200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 226 | 20240405 | 170100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 227 | 20240405 | 170000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 228 | 20240405 | 165900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 229 | 20240405 | 165800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 230 | 20240405 | 165700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 231 | 20240405 | 165600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 232 | 20240405 | 165500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 233 | 20240405 | 165400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 234 | 20240405 | 165300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 235 | 20240405 | 165200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 236 | 20240405 | 165100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 237 | 20240405 | 165000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 238 | 20240405 | 164900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 239 | 20240405 | 164800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 240 | 20240405 | 164700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 241 | 20240405 | 164600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 242 | 20240405 | 164500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 15633 |
| 243 | 20240405 | 164400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 244 | 20240405 | 164300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 245 | 20240405 | 164200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 246 | 20240405 | 164100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 247 | 20240405 | 164000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 248 | 20240405 | 163900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 249 | 20240405 | 163800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 250 | 20240405 | 163700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 251 | 20240405 | 163600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 252 | 20240405 | 163500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 253 | 20240405 | 163400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 254 | 20240405 | 163300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 255 | 20240405 | 163200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 256 | 20240405 | 163100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 257 | 20240405 | 163000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 258 | 20240405 | 162900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 259 | 20240405 | 162800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 260 | 20240405 | 162700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 261 | 20240405 | 162600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 262 | 20240405 | 162500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 263 | 20240405 | 162400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 264 | 20240405 | 162300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 265 | 20240405 | 162200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 266 | 20240405 | 162100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 267 | 20240405 | 162000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 268 | 20240405 | 161900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 269 | 20240405 | 161800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 270 | 20240405 | 161700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 271 | 20240405 | 161600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 272 | 20240405 | 161500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 15633 |
| 273 | 20240405 | 161400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 274 | 20240405 | 161300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 275 | 20240405 | 161200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 276 | 20240405 | 161100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 277 | 20240405 | 161000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 278 | 20240405 | 160900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 279 | 20240405 | 160800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 280 | 20240405 | 160700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 281 | 20240405 | 160600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 282 | 20240405 | 160500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 283 | 20240405 | 160400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 284 | 20240405 | 160300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 285 | 20240405 | 160200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 286 | 20240405 | 160100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 287 | 20240405 | 160000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 288 | 20240405 | 155900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 289 | 20240405 | 155800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 290 | 20240405 | 155700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 291 | 20240405 | 155600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 292 | 20240405 | 155500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 293 | 20240405 | 155400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 294 | 20240405 | 155300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 295 | 20240405 | 155200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 296 | 20240405 | 155100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 297 | 20240405 | 155000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 298 | 20240405 | 154900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 299 | 20240405 | 154800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 300 | 20240405 | 154700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 301 | 20240405 | 154600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 302 | 20240405 | 154500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 15633 |
| 303 | 20240405 | 154400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 304 | 20240405 | 154300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 305 | 20240405 | 154200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 306 | 20240405 | 154100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 307 | 20240405 | 154000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 308 | 20240405 | 153900 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 309 | 20240405 | 153800 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 310 | 20240405 | 153700 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 311 | 20240405 | 153600 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 312 | 20240405 | 153500 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 313 | 20240405 | 153400 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 314 | 20240405 | 153300 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 315 | 20240405 | 153200 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 316 | 20240405 | 153100 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 317 | 20240405 | 153000 | 459038402500 | 344500 | 344500 | 344500 | 344500 | 15633 |
| 318 | 20240405 | 152900 | 453652834000 | 344500 | 344500 | 344500 | 344500 | 0 |
| 319 | 20240405 | 152800 | 453652834000 | 344500 | 344500 | 344500 | 344500 | 0 |
| 320 | 20240405 | 152700 | 453652834000 | 344500 | 344500 | 344500 | 344500 | 0 |
| 321 | 20240405 | 152600 | 453652834000 | 344500 | 344500 | 344500 | 344500 | 0 |
| 322 | 20240405 | 152500 | 453652834000 | 344500 | 344500 | 344500 | 344500 | 0 |
| 323 | 20240405 | 152400 | 453652834000 | 344500 | 344500 | 344500 | 344500 | 0 |
| 324 | 20240405 | 152300 | 453652834000 | 344500 | 344500 | 344500 | 344500 | 0 |
| 325 | 20240405 | 152200 | 453652834000 | 344500 | 344500 | 344500 | 344500 | 0 |
| 326 | 20240405 | 152100 | 453652834000 | 344500 | 344500 | 344500 | 344500 | 0 |
| 327 | 20240405 | 152000 | 453652834000 | 344500 | 344500 | 344500 | 344500 | 0 |
| 328 | 20240405 | 151900 | 453652834000 | 344500 | 344000 | 345000 | 343500 | 4953 |
| 329 | 20240405 | 151800 | 451946731000 | 343500 | 344500 | 345000 | 343500 | 3711 |
| 330 | 20240405 | 151700 | 450668856000 | 345000 | 344500 | 346500 | 344500 | 4502 |
| 331 | 20240405 | 151600 | 449114510000 | 345000 | 347000 | 347500 | 345000 | 9289 |
| 332 | 20240405 | 151500 | 445900349000 | 347500 | 347000 | 347500 | 347000 | 2163 |
| 333 | 20240405 | 151400 | 445148982000 | 347000 | 347500 | 348000 | 347000 | 3174 |
| 334 | 20240405 | 151300 | 444046405000 | 348000 | 347500 | 348000 | 347000 | 3329 |
| 335 | 20240405 | 151200 | 442889460500 | 347500 | 348000 | 349000 | 347500 | 5592 |
| 336 | 20240405 | 151100 | 440942860500 | 348000 | 349000 | 349500 | 348000 | 11516 |
| 337 | 20240405 | 151000 | 436923730000 | 349000 | 347000 | 349500 | 346500 | 20034 |
| 338 | 20240405 | 150900 | 429946200500 | 346500 | 346500 | 347000 | 346000 | 2989 |
| 339 | 20240405 | 150800 | 428909759000 | 346500 | 345500 | 347000 | 345000 | 5397 |
| 340 | 20240405 | 150700 | 427040941500 | 345000 | 344500 | 345500 | 344500 | 3205 |
| 341 | 20240405 | 150600 | 425935645000 | 345000 | 346500 | 347000 | 344000 | 2983 |
| 342 | 20240405 | 150500 | 424905525500 | 347000 | 346500 | 347000 | 346000 | 6254 |
| 343 | 20240405 | 150400 | 422737156000 | 346500 | 343000 | 347000 | 342500 | 17781 |
| 344 | 20240405 | 150300 | 416593304500 | 343500 | 343500 | 344500 | 343000 | 2276 |
| 345 | 20240405 | 150200 | 415810978500 | 343000 | 343000 | 344000 | 342000 | 2599 |
| 346 | 20240405 | 150100 | 414919569000 | 343000 | 341000 | 343500 | 341000 | 3030 |
| 347 | 20240405 | 150000 | 413882467000 | 341500 | 343000 | 343500 | 340000 | 13340 |
| 348 | 20240405 | 145900 | 409324749000 | 343000 | 344000 | 344500 | 343000 | 2163 |
| 349 | 20240405 | 145800 | 408581477500 | 344000 | 344000 | 344500 | 343500 | 3209 |
| 350 | 20240405 | 145700 | 407477377500 | 344000 | 344500 | 345000 | 344000 | 6076 |
| 351 | 20240405 | 145600 | 405384004500 | 344500 | 344000 | 345000 | 344000 | 2551 |
| 352 | 20240405 | 145500 | 404504920000 | 344500 | 344000 | 344500 | 343500 | 1514 |
| 353 | 20240405 | 145400 | 403984016000 | 344000 | 343000 | 344500 | 343000 | 2595 |
| 354 | 20240405 | 145300 | 403091954500 | 343500 | 343500 | 343500 | 343000 | 2308 |
| 355 | 20240405 | 145200 | 402299906000 | 343000 | 343000 | 344000 | 343000 | 2320 |
| 356 | 20240405 | 145100 | 401503212000 | 343000 | 344000 | 345000 | 343000 | 3506 |
| 357 | 20240405 | 145000 | 400297733000 | 344000 | 346000 | 346000 | 344000 | 3631 |
| 358 | 20240405 | 144900 | 399044403500 | 346000 | 346000 | 346500 | 344500 | 5031 |
| 359 | 20240405 | 144800 | 397306632500 | 346500 | 345500 | 346500 | 345000 | 12446 |
| 360 | 20240405 | 144700 | 393000452500 | 345000 | 345500 | 345500 | 345000 | 1452 |
| 361 | 20240405 | 144600 | 392499168000 | 345000 | 345000 | 345500 | 344000 | 1882 |
| 362 | 20240405 | 144500 | 391849993500 | 345000 | 345500 | 345500 | 343500 | 3495 |
| 363 | 20240405 | 144400 | 390647084000 | 345500 | 346500 | 347000 | 345500 | 2809 |
| 364 | 20240405 | 144300 | 389674580500 | 347000 | 345500 | 347000 | 345500 | 3492 |
| 365 | 20240405 | 144200 | 388464598500 | 346500 | 343500 | 346500 | 343000 | 4801 |
| 366 | 20240405 | 144100 | 386806598000 | 343500 | 345500 | 345500 | 343000 | 5190 |
| 367 | 20240405 | 144000 | 385020790000 | 345500 | 346000 | 347000 | 345000 | 4248 |
| 368 | 20240405 | 143900 | 383553833500 | 347000 | 347000 | 347500 | 345500 | 12052 |
| 369 | 20240405 | 143800 | 379376129500 | 347000 | 344500 | 347000 | 344500 | 12943 |
| 370 | 20240405 | 143700 | 374899219500 | 344500 | 343000 | 345000 | 343000 | 5520 |
| 371 | 20240405 | 143600 | 372997944000 | 343500 | 344000 | 344500 | 343000 | 3009 |
| 372 | 20240405 | 143500 | 371962776000 | 344000 | 342500 | 344500 | 342000 | 4774 |
| 373 | 20240405 | 143400 | 370322432500 | 342500 | 342500 | 343000 | 339500 | 4260 |
| 374 | 20240405 | 143300 | 368866454500 | 341000 | 344000 | 344000 | 339000 | 16074 |
| 375 | 20240405 | 143200 | 363376064500 | 344000 | 346500 | 346500 | 343500 | 5005 |
| 376 | 20240405 | 143100 | 361650019500 | 346000 | 344500 | 346000 | 342500 | 12988 |
| 377 | 20240405 | 143000 | 357171098000 | 345000 | 342500 | 346000 | 342000 | 12434 |
| 378 | 20240405 | 142900 | 352894995500 | 342500 | 340000 | 342500 | 339500 | 7669 |
| 379 | 20240405 | 142800 | 350278352000 | 339500 | 340500 | 341000 | 338000 | 5658 |
| 380 | 20240405 | 142700 | 348357019000 | 340500 | 338000 | 341000 | 337500 | 5912 |
| 381 | 20240405 | 142600 | 346350432500 | 338000 | 336500 | 339000 | 335500 | 8067 |
| 382 | 20240405 | 142500 | 343628311000 | 336500 | 339500 | 341500 | 336500 | 13877 |
| 383 | 20240405 | 142400 | 338925408000 | 339500 | 342500 | 343000 | 339500 | 9877 |
| 384 | 20240405 | 142300 | 335557837500 | 343000 | 346500 | 346500 | 341000 | 10176 |
| 385 | 20240405 | 142200 | 332059963000 | 346500 | 347000 | 348000 | 345500 | 14460 |
| 386 | 20240405 | 142100 | 327040156500 | 347000 | 343500 | 349000 | 342000 | 19692 |
| 387 | 20240405 | 142000 | 320234783000 | 341500 | 343000 | 343500 | 339000 | 12979 |
| 388 | 20240405 | 141900 | 315805126000 | 343000 | 339500 | 345000 | 338500 | 32383 |
| 389 | 20240405 | 141800 | 304705432000 | 339500 | 335000 | 340000 | 334500 | 19474 |
| 390 | 20240405 | 141700 | 298134227500 | 335500 | 331000 | 335500 | 330500 | 14493 |
| 391 | 20240405 | 141600 | 293296962500 | 330500 | 330000 | 331000 | 329000 | 2039 |
| 392 | 20240405 | 141500 | 292624234000 | 330000 | 328500 | 330500 | 328500 | 1337 |
| 393 | 20240405 | 141400 | 292183522500 | 329000 | 329500 | 329500 | 328500 | 593 |
| 394 | 20240405 | 141300 | 291988416000 | 329500 | 329500 | 330500 | 328000 | 3377 |
| 395 | 20240405 | 141200 | 290876777000 | 329500 | 329000 | 329500 | 328500 | 1665 |
| 396 | 20240405 | 141100 | 290328821500 | 328500 | 330000 | 331000 | 328500 | 7630 |
| 397 | 20240405 | 141000 | 287810885000 | 330000 | 330000 | 330000 | 329000 | 4265 |
| 398 | 20240405 | 140900 | 286403797500 | 330000 | 327500 | 330000 | 327500 | 4919 |
| 399 | 20240405 | 140800 | 284785533500 | 328000 | 328500 | 329000 | 327500 | 2038 |
| 400 | 20240405 | 140700 | 284116568500 | 328500 | 327500 | 329000 | 327500 | 2083 |
| 401 | 20240405 | 140600 | 283432983000 | 327500 | 327500 | 327500 | 327000 | 310 |
| 402 | 20240405 | 140500 | 283331500500 | 327500 | 328000 | 328500 | 327000 | 940 |
| 403 | 20240405 | 140400 | 283023436000 | 328000 | 327500 | 328000 | 327500 | 664 |
| 404 | 20240405 | 140300 | 282805740500 | 327500 | 328500 | 328500 | 327000 | 1100 |
| 405 | 20240405 | 140200 | 282445175500 | 328000 | 327000 | 328000 | 327000 | 486 |
| 406 | 20240405 | 140100 | 282285999500 | 326500 | 327500 | 327500 | 326500 | 719 |
| 407 | 20240405 | 140000 | 282051044500 | 327500 | 328000 | 328500 | 327500 | 1208 |
| 408 | 20240405 | 135900 | 281654834000 | 328000 | 328500 | 328500 | 328000 | 1428 |
| 409 | 20240405 | 135800 | 281185897000 | 328500 | 327500 | 329000 | 327000 | 4040 |
| 410 | 20240405 | 135700 | 279859637500 | 327500 | 327000 | 327500 | 326500 | 680 |
| 411 | 20240405 | 135600 | 279637146000 | 327000 | 326000 | 327500 | 326000 | 1695 |
| 412 | 20240405 | 135500 | 279083490500 | 326000 | 326000 | 326500 | 326000 | 460 |
| 413 | 20240405 | 135400 | 278933530000 | 326000 | 326000 | 326500 | 326000 | 212 |
| 414 | 20240405 | 135300 | 278864406000 | 326500 | 326000 | 326500 | 326000 | 1079 |
| 415 | 20240405 | 135200 | 278512324500 | 326500 | 325500 | 326500 | 325000 | 762 |
| 416 | 20240405 | 135100 | 278264147000 | 325500 | 325500 | 326000 | 325500 | 1280 |
| 417 | 20240405 | 135000 | 277847431000 | 326000 | 326000 | 326000 | 325500 | 319 |
| 418 | 20240405 | 134900 | 277743484500 | 326000 | 328000 | 328000 | 325500 | 3430 |
| 419 | 20240405 | 134800 | 276623323000 | 328000 | 327000 | 328500 | 327000 | 474 |
| 420 | 20240405 | 134700 | 276467901500 | 327500 | 328500 | 328500 | 327000 | 3500 |
| 421 | 20240405 | 134600 | 275320353000 | 328500 | 327000 | 328500 | 326500 | 1055 |
| 422 | 20240405 | 134500 | 274974724500 | 327000 | 326500 | 327000 | 326500 | 756 |
| 423 | 20240405 | 134400 | 274727607000 | 326500 | 326500 | 327500 | 326000 | 1013 |
| 424 | 20240405 | 134300 | 274396925000 | 326500 | 328500 | 329000 | 326500 | 2039 |
| 425 | 20240405 | 134200 | 273728217000 | 328500 | 327500 | 328500 | 327500 | 1710 |
| 426 | 20240405 | 134100 | 273167446000 | 327500 | 327500 | 328000 | 327000 | 497 |
| 427 | 20240405 | 134000 | 273004658000 | 327500 | 325500 | 328000 | 325500 | 2303 |
| 428 | 20240405 | 133900 | 272252242000 | 326000 | 325500 | 326000 | 325500 | 670 |
| 429 | 20240405 | 133800 | 272034084000 | 325500 | 325500 | 326000 | 325500 | 580 |
| 430 | 20240405 | 133700 | 271845272000 | 325500 | 325500 | 326000 | 325000 | 1540 |
| 431 | 20240405 | 133600 | 271344001500 | 326000 | 326500 | 326500 | 325000 | 3556 |
| 432 | 20240405 | 133500 | 270185314500 | 326500 | 328000 | 328000 | 326500 | 2036 |
| 433 | 20240405 | 133400 | 269518967000 | 328000 | 327000 | 328000 | 327000 | 1371 |
| 434 | 20240405 | 133300 | 269070001500 | 327500 | 326500 | 327500 | 326000 | 1509 |
| 435 | 20240405 | 133200 | 268576671500 | 326000 | 325500 | 326500 | 325500 | 726 |
| 436 | 20240405 | 133100 | 268339868500 | 326000 | 326000 | 326500 | 325000 | 657 |
| 437 | 20240405 | 133000 | 268125828000 | 326000 | 325500 | 326500 | 325000 | 1251 |
| 438 | 20240405 | 132900 | 267718241500 | 325000 | 327000 | 327000 | 325000 | 1659 |
| 439 | 20240405 | 132800 | 267177305500 | 327000 | 326000 | 327000 | 325000 | 1118 |
| 440 | 20240405 | 132700 | 266812678000 | 326000 | 328500 | 328500 | 325500 | 3312 |
| 441 | 20240405 | 132600 | 265727836500 | 328500 | 327000 | 329000 | 326500 | 7960 |
| 442 | 20240405 | 132500 | 263114961500 | 327000 | 323500 | 327000 | 323500 | 8761 |
| 443 | 20240405 | 132400 | 260264465500 | 323500 | 324500 | 324500 | 323000 | 1703 |
| 444 | 20240405 | 132300 | 259712675500 | 324500 | 325000 | 325000 | 324000 | 3041 |
| 445 | 20240405 | 132200 | 258725550000 | 324500 | 322500 | 325000 | 322000 | 5634 |
| 446 | 20240405 | 132100 | 256901359000 | 323000 | 321500 | 323000 | 321500 | 1535 |
| 447 | 20240405 | 132000 | 256406943500 | 321500 | 322000 | 322000 | 321000 | 775 |
| 448 | 20240405 | 131900 | 256157797000 | 321500 | 320500 | 322000 | 320500 | 866 |
| 449 | 20240405 | 131800 | 255879437000 | 320500 | 320000 | 321000 | 320000 | 1319 |
| 450 | 20240405 | 131700 | 255456977500 | 319500 | 321000 | 321000 | 319000 | 864 |
| 451 | 20240405 | 131600 | 255180417000 | 320500 | 321000 | 321500 | 320500 | 1040 |
| 452 | 20240405 | 131500 | 254846649000 | 321500 | 322500 | 322500 | 321000 | 1680 |
| 453 | 20240405 | 131400 | 254306377500 | 322500 | 322500 | 323000 | 322000 | 1861 |
| 454 | 20240405 | 131300 | 253706169000 | 322500 | 321000 | 322500 | 321000 | 3652 |
| 455 | 20240405 | 131200 | 252531154500 | 320500 | 319000 | 321500 | 319000 | 5308 |
| 456 | 20240405 | 131100 | 250831580000 | 319500 | 319000 | 319500 | 318500 | 1471 |
| 457 | 20240405 | 131000 | 250362789500 | 319000 | 318500 | 319000 | 318500 | 441 |
| 458 | 20240405 | 130900 | 250222255500 | 318500 | 319000 | 319000 | 318500 | 863 |
| 459 | 20240405 | 130800 | 249947252500 | 319000 | 319000 | 319000 | 318500 | 573 |
| 460 | 20240405 | 130700 | 249764505000 | 318500 | 319000 | 319500 | 318500 | 852 |
| 461 | 20240405 | 130600 | 249492736500 | 318500 | 318000 | 319000 | 318000 | 2286 |
| 462 | 20240405 | 130500 | 248764058000 | 318000 | 317500 | 318500 | 317500 | 1940 |
| 463 | 20240405 | 130400 | 248147165000 | 318000 | 316500 | 318000 | 316000 | 722 |
| 464 | 20240405 | 130300 | 247918270500 | 316000 | 316000 | 316500 | 315500 | 1082 |
| 465 | 20240405 | 130200 | 247576371500 | 316000 | 316500 | 316500 | 315500 | 1041 |
| 466 | 20240405 | 130100 | 247247446000 | 316500 | 314500 | 316500 | 314000 | 1191 |
| 467 | 20240405 | 130000 | 246871889000 | 314000 | 313500 | 314500 | 313500 | 364 |
| 468 | 20240405 | 125900 | 246757623500 | 313500 | 314000 | 314500 | 313500 | 1122 |
| 469 | 20240405 | 125800 | 246405334500 | 314000 | 314000 | 314000 | 314000 | 455 |
| 470 | 20240405 | 125700 | 246262464500 | 314000 | 314500 | 314500 | 314000 | 116 |
| 471 | 20240405 | 125600 | 246226018500 | 314000 | 314000 | 314500 | 314000 | 214 |
| 472 | 20240405 | 125500 | 246158815500 | 314000 | 314000 | 314000 | 313500 | 263 |
| 473 | 20240405 | 125400 | 246076290000 | 314000 | 314000 | 314500 | 313500 | 800 |
| 474 | 20240405 | 125300 | 245825091000 | 314000 | 315000 | 315000 | 314000 | 3699 |
| 475 | 20240405 | 125200 | 244662891000 | 314500 | 315000 | 315000 | 314500 | 612 |
| 476 | 20240405 | 125100 | 244470181500 | 315500 | 315000 | 315500 | 314500 | 1423 |
| 477 | 20240405 | 125000 | 244021913500 | 315000 | 314500 | 315500 | 314500 | 624 |
| 478 | 20240405 | 124900 | 243825368000 | 315500 | 315000 | 315500 | 314500 | 791 |
| 479 | 20240405 | 124800 | 243576211000 | 315000 | 315500 | 315500 | 315000 | 422 |
| 480 | 20240405 | 124700 | 243443134000 | 315000 | 316000 | 316000 | 315000 | 3863 |
| 481 | 20240405 | 124600 | 242225038000 | 316000 | 315500 | 316000 | 315500 | 200 |
| 482 | 20240405 | 124500 | 242161888500 | 315500 | 316000 | 316500 | 315500 | 341 |
| 483 | 20240405 | 124400 | 242054133500 | 316500 | 316000 | 316500 | 316000 | 177 |
| 484 | 20240405 | 124300 | 241998144500 | 316000 | 316000 | 316500 | 315500 | 288 |
| 485 | 20240405 | 124200 | 241907101000 | 316500 | 316500 | 316500 | 315500 | 693 |
| 486 | 20240405 | 124100 | 241688041000 | 316500 | 316500 | 316500 | 316000 | 945 |
| 487 | 20240405 | 124000 | 241389419000 | 316000 | 316000 | 316500 | 316000 | 182 |
| 488 | 20240405 | 123900 | 241331860000 | 316500 | 316000 | 316500 | 316000 | 266 |
| 489 | 20240405 | 123800 | 241247785000 | 316000 | 316000 | 316000 | 316000 | 179 |
| 490 | 20240405 | 123700 | 241191221000 | 316000 | 316000 | 316500 | 316000 | 331 |
| 491 | 20240405 | 123600 | 241086617500 | 316000 | 316500 | 316500 | 316000 | 164 |
| 492 | 20240405 | 123500 | 241034789500 | 316500 | 315500 | 316500 | 315500 | 366 |
| 493 | 20240405 | 123400 | 240919159500 | 315500 | 315500 | 316000 | 315500 | 328 |
| 494 | 20240405 | 123300 | 240815631000 | 315500 | 315500 | 316500 | 315500 | 83 |
| 495 | 20240405 | 123200 | 240789437500 | 315500 | 316000 | 316000 | 315000 | 1358 |
| 496 | 20240405 | 123100 | 240360807000 | 316000 | 315500 | 316500 | 315500 | 78 |
| 497 | 20240405 | 123000 | 240336155000 | 315500 | 315500 | 316000 | 315500 | 359 |
| 498 | 20240405 | 122900 | 240222782500 | 315500 | 316000 | 316000 | 315500 | 332 |
| 499 | 20240405 | 122800 | 240117986000 | 316000 | 316000 | 316000 | 315500 | 343 |
| 500 | 20240405 | 122700 | 240009629500 | 316000 | 316000 | 316000 | 315500 | 121 |
| 501 | 20240405 | 122600 | 239971418500 | 315500 | 316000 | 316000 | 315500 | 178 |
| 502 | 20240405 | 122500 | 239915197500 | 316000 | 315500 | 316000 | 315500 | 129 |
| 503 | 20240405 | 122400 | 239874476500 | 315500 | 316000 | 316000 | 315500 | 278 |
| 504 | 20240405 | 122300 | 239786766000 | 316000 | 316000 | 316000 | 315500 | 404 |
| 505 | 20240405 | 122200 | 239659277500 | 316000 | 316000 | 316000 | 315500 | 183 |
| 506 | 20240405 | 122100 | 239601516500 | 315500 | 315000 | 316000 | 315000 | 164 |
| 507 | 20240405 | 122000 | 239549777500 | 315000 | 315000 | 315500 | 315000 | 278 |
| 508 | 20240405 | 121900 | 239462165500 | 315500 | 315500 | 316000 | 315000 | 207 |
| 509 | 20240405 | 121800 | 239396857500 | 315500 | 316000 | 316500 | 315000 | 1999 |
| 510 | 20240405 | 121700 | 238765670500 | 316500 | 316500 | 316500 | 316000 | 190 |
| 511 | 20240405 | 121600 | 238705553000 | 316000 | 316500 | 316500 | 316000 | 204 |
| 512 | 20240405 | 121500 | 238641016500 | 316500 | 316500 | 316500 | 316500 | 770 |
| 513 | 20240405 | 121400 | 238397311500 | 316500 | 317000 | 317000 | 316500 | 146 |
| 514 | 20240405 | 121300 | 238351044500 | 317000 | 317000 | 317000 | 316500 | 71 |
| 515 | 20240405 | 121200 | 238328540000 | 317000 | 317500 | 317500 | 317000 | 92 |
| 516 | 20240405 | 121100 | 238299371000 | 317500 | 317000 | 317500 | 316500 | 206 |
| 517 | 20240405 | 121000 | 238234081500 | 317500 | 317000 | 317500 | 317000 | 66 |
| 518 | 20240405 | 120900 | 238213146500 | 317500 | 317000 | 317500 | 317000 | 262 |
| 519 | 20240405 | 120800 | 238129997000 | 316500 | 317000 | 317500 | 316500 | 171 |
| 520 | 20240405 | 120700 | 238075844500 | 316500 | 317500 | 317500 | 316500 | 209 |
| 521 | 20240405 | 120600 | 238009529000 | 316500 | 317000 | 317000 | 316500 | 90 |
| 522 | 20240405 | 120500 | 237981010000 | 317000 | 317000 | 317500 | 317000 | 140 |
| 523 | 20240405 | 120400 | 237936627500 | 317000 | 316500 | 317500 | 316500 | 335 |
| 524 | 20240405 | 120300 | 237830382500 | 316500 | 317000 | 317000 | 316500 | 90 |
| 525 | 20240405 | 120200 | 237801856500 | 316000 | 317500 | 317500 | 316000 | 594 |
| 526 | 20240405 | 120100 | 237613633500 | 317000 | 316000 | 317500 | 316000 | 620 |
| 527 | 20240405 | 120000 | 237417328000 | 315500 | 315500 | 316000 | 315500 | 190 |
| 528 | 20240405 | 115900 | 237357363500 | 315500 | 316000 | 316000 | 315500 | 575 |
| 529 | 20240405 | 115800 | 237175928000 | 316000 | 316000 | 316000 | 315500 | 461 |
| 530 | 20240405 | 115700 | 237030368500 | 316000 | 315500 | 316000 | 315500 | 225 |
| 531 | 20240405 | 115600 | 236959282000 | 316000 | 317000 | 317000 | 316000 | 530 |
| 532 | 20240405 | 115500 | 236791560000 | 316500 | 316500 | 317500 | 316500 | 292 |
| 533 | 20240405 | 115400 | 236699013000 | 317000 | 316500 | 317000 | 316000 | 233 |
| 534 | 20240405 | 115300 | 236625310000 | 316500 | 317000 | 317000 | 316000 | 307 |
| 535 | 20240405 | 115200 | 236528114500 | 317000 | 317000 | 317500 | 316500 | 1150 |
| 536 | 20240405 | 115100 | 236163610000 | 317000 | 317000 | 317500 | 317000 | 152 |
| 537 | 20240405 | 115000 | 236115397000 | 317000 | 317500 | 317500 | 317000 | 278 |
| 538 | 20240405 | 114900 | 236027159500 | 317500 | 317500 | 318000 | 317500 | 44 |
| 539 | 20240405 | 114800 | 236013179500 | 318000 | 318000 | 318500 | 317500 | 438 |
| 540 | 20240405 | 114700 | 235874002000 | 318000 | 317500 | 318000 | 317500 | 115 |
| 541 | 20240405 | 114600 | 235837436500 | 318000 | 318000 | 318500 | 317500 | 303 |
| 542 | 20240405 | 114500 | 235741076500 | 318000 | 318500 | 318500 | 317500 | 284 |
| 543 | 20240405 | 114400 | 235650740000 | 319000 | 318000 | 319000 | 318000 | 571 |
| 544 | 20240405 | 114300 | 235468935000 | 318000 | 317000 | 318500 | 317000 | 139 |
| 545 | 20240405 | 114200 | 235424843500 | 317000 | 316000 | 318000 | 316000 | 1934 |
| 546 | 20240405 | 114100 | 234810414000 | 316000 | 317000 | 317000 | 316000 | 297 |
| 547 | 20240405 | 114000 | 234716499000 | 316000 | 316500 | 317000 | 316000 | 317 |
| 548 | 20240405 | 113900 | 234616160000 | 317500 | 318500 | 318500 | 316500 | 1919 |
| 549 | 20240405 | 113800 | 234006757000 | 318500 | 318000 | 318500 | 318000 | 117 |
| 550 | 20240405 | 113700 | 233969496500 | 318000 | 318500 | 318500 | 318000 | 524 |
| 551 | 20240405 | 113600 | 233802653500 | 318500 | 318000 | 318500 | 318000 | 248 |
| 552 | 20240405 | 113500 | 233723724000 | 318500 | 318500 | 319000 | 318000 | 908 |
| 553 | 20240405 | 113400 | 233434502500 | 319000 | 319000 | 319000 | 318500 | 329 |
| 554 | 20240405 | 113300 | 233329644000 | 319000 | 318000 | 319000 | 318000 | 724 |
| 555 | 20240405 | 113200 | 233098933000 | 318000 | 318000 | 318500 | 317500 | 762 |
| 556 | 20240405 | 113100 | 232856613500 | 318000 | 318000 | 318000 | 317500 | 545 |
| 557 | 20240405 | 113000 | 232683357000 | 318000 | 317500 | 318500 | 317000 | 628 |
| 558 | 20240405 | 112900 | 232483462000 | 317500 | 318500 | 319500 | 317500 | 850 |
| 559 | 20240405 | 112800 | 232212452500 | 317500 | 316500 | 318500 | 316000 | 3917 |
| 560 | 20240405 | 112700 | 230970024000 | 316000 | 316500 | 317000 | 316000 | 620 |
| 561 | 20240405 | 112600 | 230773788500 | 316500 | 315500 | 316500 | 315000 | 740 |
| 562 | 20240405 | 112500 | 230539975500 | 315500 | 314500 | 315500 | 314500 | 699 |
| 563 | 20240405 | 112400 | 230319554500 | 315000 | 315000 | 315500 | 314500 | 477 |
| 564 | 20240405 | 112300 | 230169317000 | 315000 | 315500 | 316000 | 315000 | 1438 |
| 565 | 20240405 | 112200 | 229715975500 | 315500 | 315500 | 316000 | 315500 | 62 |
| 566 | 20240405 | 112100 | 229696405500 | 315500 | 316500 | 316500 | 315500 | 2199 |
| 567 | 20240405 | 112000 | 229001361500 | 316500 | 316000 | 316500 | 316000 | 399 |
| 568 | 20240405 | 111900 | 228875111500 | 316000 | 316500 | 316500 | 316000 | 569 |
| 569 | 20240405 | 111800 | 228695198500 | 316500 | 316500 | 317000 | 316000 | 1267 |
| 570 | 20240405 | 111700 | 228294147000 | 316500 | 316500 | 317000 | 316500 | 754 |
| 571 | 20240405 | 111600 | 228055387000 | 316500 | 316500 | 317000 | 316000 | 798 |
| 572 | 20240405 | 111500 | 227802937000 | 316500 | 316500 | 317000 | 316000 | 687 |
| 573 | 20240405 | 111400 | 227585521000 | 316500 | 316000 | 316500 | 315500 | 811 |
| 574 | 20240405 | 111300 | 227329011000 | 316000 | 316000 | 316500 | 316000 | 354 |
| 575 | 20240405 | 111200 | 227217138500 | 316000 | 316000 | 316500 | 315500 | 480 |
| 576 | 20240405 | 111100 | 227065464500 | 316000 | 315500 | 316000 | 315500 | 224 |
| 577 | 20240405 | 111000 | 226994699500 | 315500 | 315500 | 316500 | 315500 | 502 |
| 578 | 20240405 | 110900 | 226836109500 | 316000 | 315500 | 316000 | 315500 | 818 |
| 579 | 20240405 | 110800 | 226577755000 | 315500 | 315000 | 315500 | 315000 | 466 |
| 580 | 20240405 | 110700 | 226430782500 | 315000 | 314000 | 315500 | 314000 | 336 |
| 581 | 20240405 | 110600 | 226324979000 | 314000 | 314500 | 315000 | 314000 | 490 |
| 582 | 20240405 | 110500 | 226170860000 | 315000 | 315000 | 315000 | 314500 | 254 |
| 583 | 20240405 | 110400 | 226090937000 | 315000 | 314500 | 315000 | 314500 | 259 |
| 584 | 20240405 | 110300 | 226009410000 | 314500 | 315000 | 316000 | 314500 | 1545 |
| 585 | 20240405 | 110200 | 225522354500 | 315000 | 313000 | 315000 | 313000 | 616 |
| 586 | 20240405 | 110100 | 225328726000 | 313500 | 314000 | 314500 | 313000 | 3288 |
| 587 | 20240405 | 110000 | 224295727000 | 314000 | 311500 | 314500 | 311000 | 3891 |
| 588 | 20240405 | 105900 | 223077679000 | 311500 | 311000 | 312000 | 311000 | 2019 |
| 589 | 20240405 | 105800 | 222449331000 | 311000 | 312500 | 312500 | 311000 | 1788 |
| 590 | 20240405 | 105700 | 221892127500 | 312000 | 313500 | 313500 | 312000 | 2988 |
| 591 | 20240405 | 105600 | 220957034000 | 313000 | 312500 | 313500 | 312000 | 1053 |
| 592 | 20240405 | 105500 | 220627637500 | 312500 | 312000 | 312500 | 312000 | 477 |
| 593 | 20240405 | 105400 | 220478678000 | 312000 | 311500 | 312500 | 311500 | 794 |
| 594 | 20240405 | 105300 | 220230966500 | 312000 | 311500 | 312000 | 311000 | 1635 |
| 595 | 20240405 | 105200 | 219721713500 | 311500 | 313000 | 313000 | 311000 | 3716 |
| 596 | 20240405 | 105100 | 218562621500 | 313000 | 314500 | 315000 | 312000 | 5054 |
| 597 | 20240405 | 105000 | 216981443500 | 314500 | 313500 | 314500 | 313500 | 806 |
| 598 | 20240405 | 104900 | 216728294000 | 313500 | 314500 | 314500 | 313500 | 1285 |
| 599 | 20240405 | 104800 | 216324919500 | 314500 | 317000 | 317500 | 314000 | 3022 |
| 600 | 20240405 | 104700 | 215371857500 | 317000 | 316000 | 317000 | 316000 | 305 |
| 601 | 20240405 | 104600 | 215275310500 | 316500 | 316000 | 317000 | 316000 | 353 |
| 602 | 20240405 | 104500 | 215163695000 | 316000 | 316000 | 317000 | 316000 | 276 |
| 603 | 20240405 | 104400 | 215076453000 | 316000 | 315500 | 317000 | 315500 | 398 |
| 604 | 20240405 | 104300 | 214950738500 | 315500 | 316000 | 316000 | 315000 | 515 |
| 605 | 20240405 | 104200 | 214788294000 | 317000 | 316000 | 317500 | 316000 | 421 |
| 606 | 20240405 | 104100 | 214655134500 | 318000 | 315500 | 318000 | 314000 | 3255 |
| 607 | 20240405 | 104000 | 213629521500 | 315500 | 317500 | 317500 | 315000 | 1715 |
| 608 | 20240405 | 103900 | 213087337500 | 317000 | 315500 | 317000 | 315500 | 643 |
| 609 | 20240405 | 103800 | 212883828000 | 315500 | 315500 | 316000 | 314500 | 1786 |
| 610 | 20240405 | 103700 | 212320663000 | 315500 | 314500 | 316000 | 314000 | 783 |
| 611 | 20240405 | 103600 | 212074294500 | 315000 | 313500 | 315000 | 313000 | 2168 |
| 612 | 20240405 | 103500 | 211393326500 | 313500 | 314500 | 315000 | 313000 | 4269 |
| 613 | 20240405 | 103400 | 210053103500 | 314500 | 316000 | 316500 | 314500 | 4696 |
| 614 | 20240405 | 103300 | 208572876500 | 316000 | 317000 | 317500 | 315500 | 605 |
| 615 | 20240405 | 103200 | 208381683000 | 317000 | 315500 | 317500 | 315500 | 724 |
| 616 | 20240405 | 103100 | 208152394500 | 315500 | 318000 | 318000 | 315500 | 3053 |
| 617 | 20240405 | 103000 | 207185513500 | 318000 | 317000 | 318000 | 317000 | 638 |
| 618 | 20240405 | 102900 | 206982819500 | 317000 | 316500 | 317500 | 316000 | 456 |
| 619 | 20240405 | 102800 | 206838382000 | 316000 | 315500 | 316500 | 315500 | 965 |
| 620 | 20240405 | 102700 | 206533455500 | 315500 | 317000 | 317000 | 315500 | 1810 |
| 621 | 20240405 | 102600 | 205961312500 | 317000 | 317500 | 317500 | 316500 | 1027 |
| 622 | 20240405 | 102500 | 205635964500 | 317000 | 318000 | 318000 | 316500 | 3464 |
| 623 | 20240405 | 102400 | 204536755000 | 318000 | 319500 | 320000 | 318000 | 1738 |
| 624 | 20240405 | 102300 | 203982755500 | 319500 | 320500 | 320500 | 319000 | 1093 |
| 625 | 20240405 | 102200 | 203633677000 | 320500 | 320500 | 321000 | 319000 | 1877 |
| 626 | 20240405 | 102100 | 203033742500 | 320500 | 319000 | 321000 | 319000 | 1604 |
| 627 | 20240405 | 102000 | 202520534000 | 319000 | 320000 | 321000 | 319000 | 2284 |
| 628 | 20240405 | 101900 | 201789224000 | 320000 | 326000 | 327000 | 318000 | 17202 |
| 629 | 20240405 | 101800 | 196237283500 | 326000 | 323500 | 326000 | 323000 | 8069 |
| 630 | 20240405 | 101700 | 193617316000 | 323000 | 321000 | 323500 | 320500 | 3439 |
| 631 | 20240405 | 101600 | 192507906000 | 322500 | 322000 | 322500 | 320500 | 5376 |
| 632 | 20240405 | 101500 | 190777519500 | 322000 | 320000 | 322000 | 320000 | 3753 |
| 633 | 20240405 | 101400 | 189573449000 | 320500 | 319500 | 320500 | 319500 | 1954 |
| 634 | 20240405 | 101300 | 188948420500 | 319000 | 319000 | 320000 | 318500 | 1458 |
| 635 | 20240405 | 101200 | 188483068500 | 319000 | 318500 | 319000 | 318000 | 822 |
| 636 | 20240405 | 101100 | 188221238000 | 318000 | 318000 | 319000 | 318000 | 849 |
| 637 | 20240405 | 101000 | 187950878500 | 318000 | 319500 | 319500 | 318000 | 2165 |
| 638 | 20240405 | 100900 | 187260575500 | 319500 | 319500 | 320000 | 318500 | 1993 |
| 639 | 20240405 | 100800 | 186624366000 | 319500 | 320500 | 321000 | 318000 | 2408 |
| 640 | 20240405 | 100700 | 185855044500 | 320500 | 319000 | 321000 | 319000 | 3380 |
| 641 | 20240405 | 100600 | 184773064000 | 319000 | 317500 | 319000 | 317000 | 2646 |
| 642 | 20240405 | 100500 | 183932448000 | 317500 | 318500 | 318500 | 316500 | 3569 |
| 643 | 20240405 | 100400 | 182798619000 | 318500 | 319500 | 320000 | 318000 | 3735 |
| 644 | 20240405 | 100300 | 181606985500 | 320000 | 320500 | 321000 | 318000 | 4592 |
| 645 | 20240405 | 100200 | 180140506000 | 321000 | 319000 | 321000 | 318500 | 9182 |
| 646 | 20240405 | 100100 | 177206274000 | 319000 | 317500 | 319000 | 317000 | 5821 |
| 647 | 20240405 | 100000 | 175355905000 | 317000 | 317500 | 318000 | 316000 | 4536 |
| 648 | 20240405 | 095900 | 173917637500 | 317500 | 315000 | 318000 | 314500 | 7527 |
| 649 | 20240405 | 095800 | 171537685500 | 315000 | 314500 | 315000 | 314500 | 5972 |
| 650 | 20240405 | 095700 | 169657476000 | 315000 | 314000 | 315000 | 313500 | 4317 |
| 651 | 20240405 | 095600 | 168300322000 | 314000 | 313500 | 314000 | 313500 | 1356 |
| 652 | 20240405 | 095500 | 167874908500 | 314000 | 312000 | 314000 | 312000 | 1923 |
| 653 | 20240405 | 095400 | 167272381500 | 312000 | 312500 | 313000 | 311500 | 2820 |
| 654 | 20240405 | 095300 | 166392788500 | 312500 | 314500 | 314500 | 312000 | 3229 |
| 655 | 20240405 | 095200 | 165380527500 | 314500 | 314500 | 314500 | 313500 | 4249 |
| 656 | 20240405 | 095100 | 164046479500 | 314000 | 313500 | 314500 | 313000 | 2757 |
| 657 | 20240405 | 095000 | 163181410000 | 313500 | 313500 | 314000 | 313000 | 2119 |
| 658 | 20240405 | 094900 | 162517397500 | 313500 | 313500 | 314000 | 313000 | 2256 |
| 659 | 20240405 | 094800 | 161809904500 | 314000 | 311500 | 314500 | 311500 | 8586 |
| 660 | 20240405 | 094700 | 159118907500 | 311500 | 310500 | 312000 | 309500 | 2017 |
| 661 | 20240405 | 094600 | 158492852000 | 311000 | 313500 | 313500 | 310000 | 5723 |
| 662 | 20240405 | 094500 | 156709706000 | 313000 | 313000 | 313500 | 312000 | 2774 |
| 663 | 20240405 | 094400 | 155841687000 | 313000 | 312500 | 313000 | 311000 | 2144 |
| 664 | 20240405 | 094300 | 155172166000 | 312500 | 313500 | 315000 | 310000 | 15772 |
| 665 | 20240405 | 094200 | 150243143500 | 313500 | 311000 | 313500 | 310500 | 5255 |
| 666 | 20240405 | 094100 | 148602880500 | 311500 | 310500 | 312000 | 310000 | 4346 |
| 667 | 20240405 | 094000 | 147250542000 | 311500 | 309000 | 311500 | 308000 | 7759 |
| 668 | 20240405 | 093900 | 144849324000 | 308500 | 308000 | 309000 | 306500 | 4449 |
| 669 | 20240405 | 093800 | 143478229500 | 307500 | 308000 | 309500 | 307000 | 4626 |
| 670 | 20240405 | 093700 | 142054865000 | 307500 | 310500 | 310500 | 307500 | 8693 |
| 671 | 20240405 | 093600 | 139365290500 | 310000 | 306000 | 310500 | 306000 | 11461 |
| 672 | 20240405 | 093500 | 135832162500 | 306500 | 306000 | 307500 | 306000 | 5455 |
| 673 | 20240405 | 093400 | 134159664500 | 307000 | 306000 | 308000 | 305000 | 13896 |
| 674 | 20240405 | 093300 | 129893267500 | 305500 | 310500 | 311000 | 300000 | 48139 |
| 675 | 20240405 | 093200 | 115187571000 | 310500 | 312000 | 313500 | 310000 | 12069 |
| 676 | 20240405 | 093100 | 111428303000 | 311500 | 311000 | 313500 | 310500 | 11809 |
| 677 | 20240405 | 093000 | 107750235000 | 310000 | 316000 | 317500 | 310000 | 30275 |
| 678 | 20240405 | 092900 | 98266902000 | 317000 | 317000 | 318500 | 316500 | 3610 |
| 679 | 20240405 | 092800 | 97122094500 | 317000 | 317500 | 318500 | 316000 | 2283 |
| 680 | 20240405 | 092700 | 96399364000 | 317500 | 319500 | 320000 | 317500 | 3438 |
| 681 | 20240405 | 092600 | 95302957500 | 320000 | 320000 | 321000 | 319500 | 9576 |
| 682 | 20240405 | 092500 | 92235235000 | 320000 | 319000 | 320000 | 318000 | 3716 |
| 683 | 20240405 | 092400 | 91050280500 | 319000 | 317500 | 320000 | 317000 | 5397 |
| 684 | 20240405 | 092300 | 89329136000 | 317500 | 315000 | 318000 | 314500 | 5875 |
| 685 | 20240405 | 092200 | 87469962500 | 315000 | 316500 | 316500 | 314000 | 11853 |
| 686 | 20240405 | 092100 | 83736152000 | 316500 | 318000 | 318000 | 316500 | 7098 |
| 687 | 20240405 | 092000 | 81485068500 | 318000 | 316000 | 318500 | 315500 | 6123 |
| 688 | 20240405 | 091900 | 79544043000 | 316000 | 314000 | 317500 | 313500 | 22022 |
| 689 | 20240405 | 091800 | 72607882000 | 314000 | 319000 | 320000 | 314000 | 21269 |
| 690 | 20240405 | 091700 | 65866171500 | 318500 | 320500 | 321500 | 318000 | 19130 |
| 691 | 20240405 | 091600 | 59750478000 | 321000 | 322000 | 323000 | 320500 | 4090 |
| 692 | 20240405 | 091500 | 58435370000 | 322000 | 322500 | 324000 | 321500 | 4371 |
| 693 | 20240405 | 091400 | 57023929000 | 322000 | 321000 | 322500 | 320500 | 9646 |
| 694 | 20240405 | 091300 | 53924041000 | 321500 | 325500 | 325500 | 321000 | 17689 |
| 695 | 20240405 | 091200 | 48221312500 | 325000 | 325000 | 326500 | 324000 | 3659 |
| 696 | 20240405 | 091100 | 47031123500 | 325000 | 324500 | 326000 | 323000 | 8481 |
| 697 | 20240405 | 091000 | 44281756500 | 324500 | 327000 | 327000 | 324000 | 8917 |
| 698 | 20240405 | 090900 | 41382613000 | 327000 | 326500 | 328000 | 325500 | 6019 |
| 699 | 20240405 | 090800 | 39418435000 | 326500 | 329000 | 329500 | 326500 | 7342 |
| 700 | 20240405 | 090700 | 37012057500 | 329000 | 328000 | 331000 | 327000 | 4029 |
| 701 | 20240405 | 090600 | 35687073500 | 328500 | 332500 | 333500 | 327500 | 6180 |
| 702 | 20240405 | 090500 | 33645377500 | 333500 | 334000 | 334500 | 329000 | 13691 |
| 703 | 20240405 | 090400 | 29087342000 | 334000 | 329000 | 335000 | 327000 | 12712 |
| 704 | 20240405 | 090300 | 24877941000 | 329000 | 322000 | 329500 | 321500 | 16736 |
| 705 | 20240405 | 090200 | 19411603000 | 322500 | 323000 | 324000 | 321500 | 12708 |
| 706 | 20240405 | 090100 | 15310661500 | 323500 | 327000 | 327500 | 321500 | 17110 |
| 707 | 20240405 | 090000 | 9744979500 | 327000 | 330000 | 330500 | 321000 | 29592 |