41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 203100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 11416 |
| 3 | 20240415 | 203000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 4 | 20240415 | 202900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 5 | 20240415 | 202800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 6 | 20240415 | 202700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 7 | 20240415 | 202600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 8 | 20240415 | 202500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 9 | 20240415 | 202400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 10 | 20240415 | 202300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 11 | 20240415 | 202200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 12 | 20240415 | 202100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 13 | 20240415 | 202000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 14 | 20240415 | 201900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 15 | 20240415 | 201800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 16 | 20240415 | 201700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 17 | 20240415 | 201600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 18 | 20240415 | 201500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 19 | 20240415 | 201400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 20 | 20240415 | 201300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 21 | 20240415 | 201200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 22 | 20240415 | 201100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 23 | 20240415 | 201000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 24 | 20240415 | 200900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 25 | 20240415 | 200800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 26 | 20240415 | 200700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 27 | 20240415 | 200600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 28 | 20240415 | 200500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 29 | 20240415 | 200400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 30 | 20240415 | 200300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 31 | 20240415 | 200200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 32 | 20240415 | 200100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 11416 |
| 33 | 20240415 | 200000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 34 | 20240415 | 195900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 35 | 20240415 | 195800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 36 | 20240415 | 195700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 37 | 20240415 | 195600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 38 | 20240415 | 195500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 39 | 20240415 | 195400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 40 | 20240415 | 195300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 41 | 20240415 | 195200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 42 | 20240415 | 195100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 43 | 20240415 | 195000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 44 | 20240415 | 194900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 45 | 20240415 | 194800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 46 | 20240415 | 194700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 47 | 20240415 | 194600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 48 | 20240415 | 194500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 49 | 20240415 | 194400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 50 | 20240415 | 194300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 51 | 20240415 | 194200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 52 | 20240415 | 194100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 53 | 20240415 | 194000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 54 | 20240415 | 193900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 55 | 20240415 | 193800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 56 | 20240415 | 193700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 57 | 20240415 | 193600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 58 | 20240415 | 193500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 59 | 20240415 | 193400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 60 | 20240415 | 193300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 61 | 20240415 | 193200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 62 | 20240415 | 193100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 11416 |
| 63 | 20240415 | 193000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 64 | 20240415 | 192900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 65 | 20240415 | 192800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 66 | 20240415 | 192700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 67 | 20240415 | 192600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 68 | 20240415 | 192500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 69 | 20240415 | 192400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 70 | 20240415 | 192300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 71 | 20240415 | 192200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 72 | 20240415 | 192100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 73 | 20240415 | 192000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 74 | 20240415 | 191900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 75 | 20240415 | 191800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 76 | 20240415 | 191700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 77 | 20240415 | 191600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 78 | 20240415 | 191500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 79 | 20240415 | 191400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 80 | 20240415 | 191300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 81 | 20240415 | 191200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 82 | 20240415 | 191100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 83 | 20240415 | 191000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 84 | 20240415 | 190900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 85 | 20240415 | 190800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 86 | 20240415 | 190700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 87 | 20240415 | 190600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 88 | 20240415 | 190500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 89 | 20240415 | 190400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 90 | 20240415 | 190300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 91 | 20240415 | 190200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 92 | 20240415 | 190100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 11416 |
| 93 | 20240415 | 190000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 94 | 20240415 | 185900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 95 | 20240415 | 185800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 96 | 20240415 | 185700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 97 | 20240415 | 185600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 98 | 20240415 | 185500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 99 | 20240415 | 185400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 100 | 20240415 | 185300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 101 | 20240415 | 185200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 102 | 20240415 | 185100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 103 | 20240415 | 185000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 104 | 20240415 | 184900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 105 | 20240415 | 184800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 106 | 20240415 | 184700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 107 | 20240415 | 184600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 108 | 20240415 | 184500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 109 | 20240415 | 184400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 110 | 20240415 | 184300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 111 | 20240415 | 184200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 112 | 20240415 | 184100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 113 | 20240415 | 184000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 114 | 20240415 | 183900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 115 | 20240415 | 183800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 116 | 20240415 | 183700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 117 | 20240415 | 183600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 118 | 20240415 | 183500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 119 | 20240415 | 183400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 120 | 20240415 | 183300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 121 | 20240415 | 183200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 122 | 20240415 | 183100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 11416 |
| 123 | 20240415 | 183000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 124 | 20240415 | 182900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 125 | 20240415 | 182800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 126 | 20240415 | 182700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 127 | 20240415 | 182600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 128 | 20240415 | 182500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 129 | 20240415 | 182400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 130 | 20240415 | 182300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 131 | 20240415 | 182200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 132 | 20240415 | 182100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 133 | 20240415 | 182000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 134 | 20240415 | 181900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 135 | 20240415 | 181800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 136 | 20240415 | 181700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 137 | 20240415 | 181600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 138 | 20240415 | 181500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 139 | 20240415 | 181400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 140 | 20240415 | 181300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 141 | 20240415 | 181200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 142 | 20240415 | 181100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 143 | 20240415 | 181000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 144 | 20240415 | 180900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 145 | 20240415 | 180800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 146 | 20240415 | 180700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 147 | 20240415 | 180600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 148 | 20240415 | 180500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 149 | 20240415 | 180400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 150 | 20240415 | 180300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 151 | 20240415 | 180200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 152 | 20240415 | 180100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 11416 |
| 153 | 20240415 | 180000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 154 | 20240415 | 175900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 155 | 20240415 | 175800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 156 | 20240415 | 175700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 157 | 20240415 | 175600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 158 | 20240415 | 175500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 159 | 20240415 | 175400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 160 | 20240415 | 175300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 161 | 20240415 | 175200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 162 | 20240415 | 175100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 163 | 20240415 | 175000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 164 | 20240415 | 174900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 165 | 20240415 | 174800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 166 | 20240415 | 174700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 167 | 20240415 | 174600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 168 | 20240415 | 174500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 169 | 20240415 | 174400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 170 | 20240415 | 174300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 171 | 20240415 | 174200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 172 | 20240415 | 174100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 173 | 20240415 | 174000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 174 | 20240415 | 173900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 175 | 20240415 | 173800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 176 | 20240415 | 173700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 177 | 20240415 | 173600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 178 | 20240415 | 173500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 179 | 20240415 | 173400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 180 | 20240415 | 173300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 181 | 20240415 | 173200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 182 | 20240415 | 173100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 11416 |
| 183 | 20240415 | 173000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 184 | 20240415 | 172900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 185 | 20240415 | 172800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 186 | 20240415 | 172700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 187 | 20240415 | 172600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 188 | 20240415 | 172500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 189 | 20240415 | 172400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 190 | 20240415 | 172300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 191 | 20240415 | 172200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 192 | 20240415 | 172100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 193 | 20240415 | 172000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 194 | 20240415 | 171900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 195 | 20240415 | 171800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 196 | 20240415 | 171700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 197 | 20240415 | 171600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 198 | 20240415 | 171500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 199 | 20240415 | 171400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 200 | 20240415 | 171300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 201 | 20240415 | 171200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 202 | 20240415 | 171100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 203 | 20240415 | 171000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 204 | 20240415 | 170900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 205 | 20240415 | 170800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 206 | 20240415 | 170700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 207 | 20240415 | 170600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 208 | 20240415 | 170500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 209 | 20240415 | 170400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 210 | 20240415 | 170300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 211 | 20240415 | 170200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 212 | 20240415 | 170100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 11416 |
| 213 | 20240415 | 170000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 214 | 20240415 | 165900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 215 | 20240415 | 165800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 216 | 20240415 | 165700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 217 | 20240415 | 165600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 218 | 20240415 | 165500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 219 | 20240415 | 165400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 220 | 20240415 | 165300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 221 | 20240415 | 165200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 222 | 20240415 | 165100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 223 | 20240415 | 165000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 224 | 20240415 | 164900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 225 | 20240415 | 164800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 226 | 20240415 | 164700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 227 | 20240415 | 164600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 228 | 20240415 | 164500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 229 | 20240415 | 164400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 230 | 20240415 | 164300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 231 | 20240415 | 164200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 232 | 20240415 | 164100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 233 | 20240415 | 164000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 234 | 20240415 | 163900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 235 | 20240415 | 163800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 236 | 20240415 | 163700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 237 | 20240415 | 163600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 238 | 20240415 | 163500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 239 | 20240415 | 163400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 240 | 20240415 | 163300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 241 | 20240415 | 163200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 242 | 20240415 | 163100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 11416 |
| 243 | 20240415 | 163000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 244 | 20240415 | 162900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 245 | 20240415 | 162800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 246 | 20240415 | 162700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 247 | 20240415 | 162600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 248 | 20240415 | 162500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 249 | 20240415 | 162400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 250 | 20240415 | 162300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 251 | 20240415 | 162200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 252 | 20240415 | 162100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 253 | 20240415 | 162000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 254 | 20240415 | 161900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 255 | 20240415 | 161800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 256 | 20240415 | 161700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 257 | 20240415 | 161600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 258 | 20240415 | 161500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 259 | 20240415 | 161400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 260 | 20240415 | 161300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 261 | 20240415 | 161200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 262 | 20240415 | 161100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 263 | 20240415 | 161000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 264 | 20240415 | 160900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 265 | 20240415 | 160800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 266 | 20240415 | 160700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 267 | 20240415 | 160600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 268 | 20240415 | 160500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 269 | 20240415 | 160400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 270 | 20240415 | 160300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 271 | 20240415 | 160200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 272 | 20240415 | 160100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 11416 |
| 273 | 20240415 | 160000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 274 | 20240415 | 155900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 275 | 20240415 | 155800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 276 | 20240415 | 155700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 277 | 20240415 | 155600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 278 | 20240415 | 155500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 279 | 20240415 | 155400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 280 | 20240415 | 155300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 281 | 20240415 | 155200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 282 | 20240415 | 155100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 283 | 20240415 | 155000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 284 | 20240415 | 154900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 285 | 20240415 | 154800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 286 | 20240415 | 154700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 287 | 20240415 | 154600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 288 | 20240415 | 154500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 289 | 20240415 | 154400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 290 | 20240415 | 154300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 291 | 20240415 | 154200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 292 | 20240415 | 154100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 293 | 20240415 | 154000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 294 | 20240415 | 153900 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 295 | 20240415 | 153800 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 296 | 20240415 | 153700 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 297 | 20240415 | 153600 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 298 | 20240415 | 153500 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 299 | 20240415 | 153400 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 300 | 20240415 | 153300 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 301 | 20240415 | 153200 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 302 | 20240415 | 153100 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 11416 |
| 303 | 20240415 | 153000 | 202106059000 | 241500 | 241500 | 241500 | 241500 | 11416 |
| 304 | 20240415 | 152900 | 199349095000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 305 | 20240415 | 152800 | 199349095000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 306 | 20240415 | 152700 | 199349095000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 307 | 20240415 | 152600 | 199349095000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 308 | 20240415 | 152500 | 199349095000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 309 | 20240415 | 152400 | 199349095000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 310 | 20240415 | 152300 | 199349095000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 311 | 20240415 | 152200 | 199349095000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 312 | 20240415 | 152100 | 199349095000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 313 | 20240415 | 152000 | 199349095000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 314 | 20240415 | 151900 | 199349095000 | 242000 | 241500 | 242000 | 241000 | 3215 |
| 315 | 20240415 | 151800 | 198573036500 | 241000 | 241000 | 241500 | 241000 | 1051 |
| 316 | 20240415 | 151700 | 198319397500 | 241500 | 241500 | 241500 | 241000 | 2389 |
| 317 | 20240415 | 151600 | 197742693000 | 241000 | 241000 | 241500 | 241000 | 2643 |
| 318 | 20240415 | 151500 | 197104769000 | 241000 | 240000 | 241500 | 240000 | 2157 |
| 319 | 20240415 | 151400 | 196585539000 | 240000 | 239000 | 240500 | 239000 | 2013 |
| 320 | 20240415 | 151300 | 196102544000 | 239000 | 240000 | 240500 | 239000 | 2094 |
| 321 | 20240415 | 151200 | 195600661000 | 240000 | 240500 | 241000 | 240000 | 1293 |
| 322 | 20240415 | 151100 | 195290005500 | 240500 | 241500 | 241500 | 240500 | 2129 |
| 323 | 20240415 | 151000 | 194777427000 | 241500 | 241500 | 242500 | 241000 | 4071 |
| 324 | 20240415 | 150900 | 193793628000 | 241500 | 242000 | 242500 | 241500 | 4487 |
| 325 | 20240415 | 150800 | 192707770000 | 242000 | 241000 | 242000 | 240500 | 3359 |
| 326 | 20240415 | 150700 | 191896019000 | 241000 | 240500 | 241500 | 240500 | 3361 |
| 327 | 20240415 | 150600 | 191086038000 | 240500 | 240500 | 241000 | 240500 | 1542 |
| 328 | 20240415 | 150500 | 190714809000 | 241000 | 240500 | 241000 | 240000 | 2180 |
| 329 | 20240415 | 150400 | 190190265500 | 241000 | 240500 | 241500 | 240500 | 3135 |
| 330 | 20240415 | 150300 | 189434502000 | 240500 | 241000 | 241500 | 240000 | 3264 |
| 331 | 20240415 | 150200 | 188648742500 | 241000 | 240000 | 241500 | 239500 | 7585 |
| 332 | 20240415 | 150100 | 186825361000 | 240000 | 239000 | 240000 | 239000 | 2452 |
| 333 | 20240415 | 150000 | 186237605500 | 239500 | 240000 | 240000 | 238500 | 3748 |
| 334 | 20240415 | 145900 | 185340783000 | 240000 | 239500 | 240000 | 239500 | 3424 |
| 335 | 20240415 | 145800 | 184519258500 | 240000 | 239000 | 240000 | 239000 | 3423 |
| 336 | 20240415 | 145700 | 183699602000 | 239500 | 239000 | 239500 | 239000 | 1975 |
| 337 | 20240415 | 145600 | 183227053000 | 239500 | 238500 | 239500 | 238500 | 1869 |
| 338 | 20240415 | 145500 | 182780441500 | 238500 | 237500 | 238500 | 237500 | 1326 |
| 339 | 20240415 | 145400 | 182464662500 | 237500 | 237500 | 238000 | 237500 | 1319 |
| 340 | 20240415 | 145300 | 182151310500 | 237500 | 239000 | 239500 | 237500 | 4218 |
| 341 | 20240415 | 145200 | 181144264500 | 239500 | 238500 | 239500 | 238000 | 5725 |
| 342 | 20240415 | 145100 | 179776234000 | 238000 | 236500 | 238500 | 236500 | 4657 |
| 343 | 20240415 | 145000 | 178670583000 | 236500 | 237000 | 237500 | 236500 | 1933 |
| 344 | 20240415 | 144900 | 178212698000 | 237000 | 237000 | 237500 | 236500 | 2735 |
| 345 | 20240415 | 144800 | 177564564000 | 237500 | 237000 | 237500 | 237000 | 1218 |
| 346 | 20240415 | 144700 | 177275833500 | 237000 | 237500 | 237500 | 237000 | 736 |
| 347 | 20240415 | 144600 | 177101294500 | 237000 | 237000 | 237500 | 237000 | 1073 |
| 348 | 20240415 | 144500 | 176846803000 | 237000 | 237000 | 237500 | 237000 | 1181 |
| 349 | 20240415 | 144400 | 176566773500 | 237500 | 236500 | 237500 | 236500 | 1446 |
| 350 | 20240415 | 144300 | 176224093500 | 237000 | 236500 | 237000 | 236500 | 791 |
| 351 | 20240415 | 144200 | 176036851500 | 236500 | 236500 | 237000 | 236500 | 868 |
| 352 | 20240415 | 144100 | 175831413500 | 237000 | 236500 | 237000 | 236500 | 917 |
| 353 | 20240415 | 144000 | 175614206000 | 237000 | 237500 | 237500 | 236500 | 1302 |
| 354 | 20240415 | 143900 | 175305486500 | 236500 | 237000 | 237500 | 236000 | 1132 |
| 355 | 20240415 | 143800 | 175037516500 | 237000 | 238000 | 238000 | 237000 | 2139 |
| 356 | 20240415 | 143700 | 174529762000 | 237500 | 237500 | 238000 | 237000 | 979 |
| 357 | 20240415 | 143600 | 174297162000 | 237500 | 235500 | 237500 | 235500 | 3042 |
| 358 | 20240415 | 143500 | 173578219000 | 235500 | 235500 | 236000 | 235500 | 644 |
| 359 | 20240415 | 143400 | 173426525500 | 236000 | 236000 | 236000 | 235500 | 899 |
| 360 | 20240415 | 143300 | 173214711000 | 235500 | 235500 | 236000 | 235000 | 781 |
| 361 | 20240415 | 143200 | 173030762500 | 235500 | 235500 | 236000 | 235500 | 1523 |
| 362 | 20240415 | 143100 | 172671969500 | 235500 | 237000 | 237500 | 235500 | 1839 |
| 363 | 20240415 | 143000 | 172237156500 | 237000 | 237500 | 238000 | 237000 | 1817 |
| 364 | 20240415 | 142900 | 171805690000 | 238000 | 238000 | 238000 | 237500 | 1218 |
| 365 | 20240415 | 142800 | 171516075500 | 238000 | 238000 | 238000 | 237500 | 808 |
| 366 | 20240415 | 142700 | 171323902000 | 237500 | 237000 | 238000 | 237000 | 1342 |
| 367 | 20240415 | 142600 | 171005370500 | 238000 | 238500 | 239000 | 237000 | 5819 |
| 368 | 20240415 | 142500 | 169619459500 | 238500 | 237000 | 238500 | 236500 | 4857 |
| 369 | 20240415 | 142400 | 168465695500 | 236500 | 236500 | 237000 | 236000 | 1879 |
| 370 | 20240415 | 142300 | 168021314000 | 236500 | 236000 | 236500 | 235500 | 791 |
| 371 | 20240415 | 142200 | 167834582500 | 236000 | 235500 | 236000 | 235000 | 2135 |
| 372 | 20240415 | 142100 | 167331239500 | 235500 | 235000 | 236000 | 235000 | 1997 |
| 373 | 20240415 | 142000 | 166861084000 | 235500 | 234500 | 235500 | 234000 | 2669 |
| 374 | 20240415 | 141900 | 166234634000 | 234500 | 234500 | 235000 | 234500 | 875 |
| 375 | 20240415 | 141800 | 166029361500 | 235000 | 235000 | 235500 | 235000 | 2504 |
| 376 | 20240415 | 141700 | 165440569000 | 235000 | 235500 | 235500 | 235000 | 779 |
| 377 | 20240415 | 141600 | 165257452000 | 235500 | 235500 | 235500 | 235000 | 1814 |
| 378 | 20240415 | 141500 | 164830794500 | 235500 | 235000 | 235500 | 235000 | 897 |
| 379 | 20240415 | 141400 | 164619717000 | 235500 | 235000 | 235500 | 235000 | 863 |
| 380 | 20240415 | 141300 | 164416881500 | 235000 | 236000 | 236000 | 235000 | 1854 |
| 381 | 20240415 | 141200 | 163980533000 | 235500 | 235500 | 236500 | 235500 | 1703 |
| 382 | 20240415 | 141100 | 163578576500 | 235500 | 236500 | 236500 | 235500 | 3370 |
| 383 | 20240415 | 141000 | 162783213000 | 236000 | 235500 | 237000 | 235500 | 3025 |
| 384 | 20240415 | 140900 | 162068428500 | 235500 | 235000 | 236000 | 235000 | 1425 |
| 385 | 20240415 | 140800 | 161732619000 | 235000 | 235500 | 235500 | 234500 | 1299 |
| 386 | 20240415 | 140700 | 161427386500 | 235000 | 235000 | 235500 | 234500 | 4187 |
| 387 | 20240415 | 140600 | 160442914500 | 235000 | 234500 | 235000 | 234000 | 2114 |
| 388 | 20240415 | 140500 | 159946876500 | 234000 | 233500 | 234500 | 233000 | 2206 |
| 389 | 20240415 | 140400 | 159431209500 | 233500 | 233500 | 234000 | 233000 | 1654 |
| 390 | 20240415 | 140300 | 159045067500 | 234000 | 233000 | 234000 | 232500 | 1736 |
| 391 | 20240415 | 140200 | 158640022000 | 232500 | 231500 | 233000 | 231500 | 2488 |
| 392 | 20240415 | 140100 | 158062727000 | 231000 | 231500 | 232000 | 231000 | 961 |
| 393 | 20240415 | 140000 | 157840286500 | 231500 | 231000 | 232000 | 231000 | 1426 |
| 394 | 20240415 | 135900 | 157510296000 | 231500 | 231000 | 231500 | 231000 | 441 |
| 395 | 20240415 | 135800 | 157408404000 | 231000 | 231500 | 232000 | 231000 | 782 |
| 396 | 20240415 | 135700 | 157227397000 | 232000 | 231000 | 232000 | 231000 | 1116 |
| 397 | 20240415 | 135600 | 156969187000 | 231000 | 231500 | 231500 | 231000 | 399 |
| 398 | 20240415 | 135500 | 156876996000 | 231000 | 231500 | 231500 | 231000 | 870 |
| 399 | 20240415 | 135400 | 156675820500 | 231500 | 231000 | 231500 | 231000 | 488 |
| 400 | 20240415 | 135300 | 156563016500 | 231000 | 231500 | 231500 | 230500 | 1435 |
| 401 | 20240415 | 135200 | 156231541500 | 231000 | 231500 | 232000 | 230500 | 2706 |
| 402 | 20240415 | 135100 | 155605743500 | 231500 | 232000 | 232500 | 231500 | 794 |
| 403 | 20240415 | 135000 | 155421559500 | 232500 | 233000 | 233500 | 232000 | 1667 |
| 404 | 20240415 | 134900 | 155033502500 | 233000 | 232500 | 233000 | 232500 | 799 |
| 405 | 20240415 | 134800 | 154847421000 | 233000 | 232500 | 233000 | 232500 | 1858 |
| 406 | 20240415 | 134700 | 154414897000 | 232500 | 232500 | 233000 | 232000 | 1111 |
| 407 | 20240415 | 134600 | 154156551500 | 232500 | 231500 | 232500 | 231500 | 410 |
| 408 | 20240415 | 134500 | 154061368000 | 231500 | 231000 | 232500 | 231000 | 1354 |
| 409 | 20240415 | 134400 | 153747845500 | 231000 | 230000 | 231500 | 230000 | 767 |
| 410 | 20240415 | 134300 | 153570949000 | 230000 | 230000 | 230500 | 229500 | 770 |
| 411 | 20240415 | 134200 | 153393870000 | 230000 | 230000 | 230500 | 229000 | 2469 |
| 412 | 20240415 | 134100 | 152826507000 | 230000 | 231000 | 231000 | 230000 | 2041 |
| 413 | 20240415 | 134000 | 152356125500 | 230500 | 231000 | 231500 | 230500 | 981 |
| 414 | 20240415 | 133900 | 152129767000 | 231000 | 231000 | 231500 | 230500 | 2172 |
| 415 | 20240415 | 133800 | 151627980500 | 231000 | 231000 | 231500 | 231000 | 800 |
| 416 | 20240415 | 133700 | 151443153500 | 231000 | 231500 | 232000 | 231000 | 982 |
| 417 | 20240415 | 133600 | 151215804500 | 232000 | 231500 | 232000 | 231500 | 772 |
| 418 | 20240415 | 133500 | 151037072000 | 232000 | 231500 | 232000 | 231500 | 412 |
| 419 | 20240415 | 133400 | 150941651000 | 231500 | 231500 | 232500 | 231000 | 964 |
| 420 | 20240415 | 133300 | 150718320000 | 231000 | 232000 | 232500 | 231000 | 980 |
| 421 | 20240415 | 133200 | 150491477000 | 231500 | 231500 | 232000 | 231000 | 880 |
| 422 | 20240415 | 133100 | 150287658000 | 231500 | 232500 | 232500 | 231000 | 1195 |
| 423 | 20240415 | 133000 | 150010929000 | 232000 | 232500 | 233500 | 231500 | 1692 |
| 424 | 20240415 | 132900 | 149617455000 | 232500 | 232000 | 232500 | 231500 | 947 |
| 425 | 20240415 | 132800 | 149397593000 | 232000 | 234000 | 234000 | 232000 | 1512 |
| 426 | 20240415 | 132700 | 149045193000 | 234000 | 235000 | 235000 | 234000 | 2899 |
| 427 | 20240415 | 132600 | 148365971500 | 234500 | 234500 | 235500 | 233500 | 3452 |
| 428 | 20240415 | 132500 | 147556104000 | 233000 | 230500 | 235000 | 230500 | 7688 |
| 429 | 20240415 | 132400 | 145757772500 | 230500 | 230500 | 231000 | 230000 | 1392 |
| 430 | 20240415 | 132300 | 145436924500 | 230500 | 231500 | 232000 | 230500 | 1235 |
| 431 | 20240415 | 132200 | 145151505000 | 231500 | 231000 | 235000 | 230000 | 8331 |
| 432 | 20240415 | 132100 | 143204955000 | 230500 | 231000 | 231500 | 230500 | 1061 |
| 433 | 20240415 | 132000 | 142960186000 | 231000 | 233500 | 233500 | 230500 | 3163 |
| 434 | 20240415 | 131900 | 142227954000 | 233000 | 233000 | 235500 | 232500 | 12042 |
| 435 | 20240415 | 131800 | 139403867500 | 233000 | 231500 | 233000 | 231500 | 2416 |
| 436 | 20240415 | 131700 | 138842780500 | 232000 | 231000 | 235000 | 230000 | 9806 |
| 437 | 20240415 | 131600 | 136559801500 | 231500 | 230500 | 232000 | 230000 | 4175 |
| 438 | 20240415 | 131500 | 135595177000 | 230000 | 228000 | 230500 | 228000 | 12889 |
| 439 | 20240415 | 131400 | 132636024500 | 227500 | 227500 | 228000 | 227500 | 1295 |
| 440 | 20240415 | 131300 | 132340861500 | 227500 | 227000 | 227500 | 227000 | 1559 |
| 441 | 20240415 | 131200 | 131986327000 | 227000 | 227500 | 227500 | 227000 | 595 |
| 442 | 20240415 | 131100 | 131851161000 | 227000 | 226500 | 227500 | 226000 | 930 |
| 443 | 20240415 | 131000 | 131640159000 | 226000 | 226500 | 227500 | 226000 | 2488 |
| 444 | 20240415 | 130900 | 131076098000 | 226500 | 226500 | 227000 | 226500 | 1077 |
| 445 | 20240415 | 130800 | 130832140000 | 226500 | 225500 | 227000 | 225500 | 2268 |
| 446 | 20240415 | 130700 | 130319136500 | 226000 | 225500 | 226000 | 225500 | 224 |
| 447 | 20240415 | 130600 | 130268606500 | 225500 | 225000 | 226000 | 225000 | 639 |
| 448 | 20240415 | 130500 | 130124505500 | 225000 | 225500 | 226000 | 225000 | 633 |
| 449 | 20240415 | 130400 | 129981799000 | 225500 | 225500 | 226000 | 225500 | 328 |
| 450 | 20240415 | 130300 | 129907825000 | 225500 | 226500 | 226500 | 225500 | 1071 |
| 451 | 20240415 | 130200 | 129665939000 | 226000 | 226000 | 226500 | 226000 | 1637 |
| 452 | 20240415 | 130100 | 129295720500 | 226000 | 226000 | 226500 | 226000 | 683 |
| 453 | 20240415 | 130000 | 129141346000 | 226000 | 226000 | 226500 | 226000 | 430 |
| 454 | 20240415 | 125900 | 129044119000 | 226000 | 226000 | 226500 | 225500 | 773 |
| 455 | 20240415 | 125800 | 128869401500 | 226000 | 226000 | 226500 | 226000 | 1391 |
| 456 | 20240415 | 125700 | 128555010500 | 226500 | 226500 | 226500 | 226000 | 408 |
| 457 | 20240415 | 125600 | 128462737000 | 226500 | 225500 | 226500 | 225500 | 1282 |
| 458 | 20240415 | 125500 | 128172884500 | 226000 | 225000 | 226000 | 225000 | 1293 |
| 459 | 20240415 | 125400 | 127881294000 | 225500 | 225000 | 225500 | 225000 | 432 |
| 460 | 20240415 | 125300 | 127784060000 | 225000 | 225500 | 225500 | 225000 | 245 |
| 461 | 20240415 | 125200 | 127728906500 | 225000 | 225500 | 226000 | 225000 | 1032 |
| 462 | 20240415 | 125100 | 127496221500 | 226000 | 224000 | 226000 | 223500 | 4720 |
| 463 | 20240415 | 125000 | 126435419500 | 224000 | 224500 | 224500 | 224000 | 473 |
| 464 | 20240415 | 124900 | 126329451000 | 224000 | 223500 | 224500 | 223500 | 404 |
| 465 | 20240415 | 124800 | 126238890500 | 224500 | 222500 | 224500 | 222500 | 1351 |
| 466 | 20240415 | 124700 | 125937203500 | 222500 | 222500 | 223000 | 222500 | 1053 |
| 467 | 20240415 | 124600 | 125702865000 | 222500 | 222500 | 223000 | 222500 | 619 |
| 468 | 20240415 | 124500 | 125565131500 | 223000 | 223000 | 223500 | 222500 | 723 |
| 469 | 20240415 | 124400 | 125403895000 | 223000 | 223000 | 223500 | 223000 | 451 |
| 470 | 20240415 | 124300 | 125303320500 | 223000 | 223000 | 223500 | 223000 | 795 |
| 471 | 20240415 | 124200 | 125126022000 | 223000 | 223000 | 223500 | 223000 | 595 |
| 472 | 20240415 | 124100 | 124993323000 | 223000 | 223500 | 224000 | 223000 | 632 |
| 473 | 20240415 | 124000 | 124852094000 | 223500 | 223500 | 224000 | 223500 | 493 |
| 474 | 20240415 | 123900 | 124741903000 | 223500 | 224000 | 224000 | 223500 | 948 |
| 475 | 20240415 | 123800 | 124529727500 | 224000 | 224000 | 224500 | 224000 | 507 |
| 476 | 20240415 | 123700 | 124416153000 | 224000 | 224500 | 224500 | 224000 | 818 |
| 477 | 20240415 | 123600 | 124232672500 | 224500 | 224000 | 225000 | 224000 | 504 |
| 478 | 20240415 | 123500 | 124119503000 | 224000 | 224500 | 225000 | 224000 | 933 |
| 479 | 20240415 | 123400 | 123910063000 | 224500 | 224000 | 224500 | 224000 | 647 |
| 480 | 20240415 | 123300 | 123764941500 | 224000 | 224000 | 225000 | 223500 | 998 |
| 481 | 20240415 | 123200 | 123540986500 | 224500 | 223500 | 224500 | 223000 | 2178 |
| 482 | 20240415 | 123100 | 123053512500 | 223500 | 224000 | 224500 | 223500 | 900 |
| 483 | 20240415 | 123000 | 122851968000 | 224500 | 224000 | 224500 | 224000 | 816 |
| 484 | 20240415 | 122900 | 122669080500 | 224000 | 224500 | 225000 | 224000 | 680 |
| 485 | 20240415 | 122800 | 122516528500 | 224500 | 224500 | 225000 | 224000 | 624 |
| 486 | 20240415 | 122700 | 122376515000 | 224000 | 224000 | 224500 | 224000 | 574 |
| 487 | 20240415 | 122600 | 122247771500 | 224000 | 224500 | 225000 | 224000 | 1814 |
| 488 | 20240415 | 122500 | 121840419000 | 224000 | 224000 | 224500 | 223500 | 1218 |
| 489 | 20240415 | 122400 | 121567407000 | 224000 | 222500 | 224000 | 222000 | 1071 |
| 490 | 20240415 | 122300 | 121328517000 | 222500 | 221500 | 222500 | 221500 | 1074 |
| 491 | 20240415 | 122200 | 121090170500 | 221500 | 221500 | 222000 | 221500 | 456 |
| 492 | 20240415 | 122100 | 120989139500 | 221500 | 222000 | 222000 | 221500 | 260 |
| 493 | 20240415 | 122000 | 120931535000 | 222000 | 221000 | 222000 | 221000 | 1775 |
| 494 | 20240415 | 121900 | 120538860500 | 221000 | 221000 | 221500 | 221000 | 640 |
| 495 | 20240415 | 121800 | 120397394500 | 221000 | 221500 | 222000 | 221000 | 695 |
| 496 | 20240415 | 121700 | 120243558500 | 221500 | 221500 | 222000 | 221500 | 551 |
| 497 | 20240415 | 121600 | 120121500000 | 221500 | 221500 | 222000 | 221500 | 1875 |
| 498 | 20240415 | 121500 | 119706159000 | 221500 | 221500 | 222000 | 221500 | 414 |
| 499 | 20240415 | 121400 | 119614424000 | 221500 | 221500 | 222000 | 221500 | 594 |
| 500 | 20240415 | 121300 | 119482827000 | 221500 | 221500 | 222000 | 221500 | 647 |
| 501 | 20240415 | 121200 | 119339451500 | 221500 | 221500 | 222000 | 221500 | 788 |
| 502 | 20240415 | 121100 | 119164892000 | 221500 | 222000 | 222500 | 221500 | 1176 |
| 503 | 20240415 | 121000 | 118904030500 | 222000 | 222500 | 222500 | 222000 | 506 |
| 504 | 20240415 | 120900 | 118791675500 | 222000 | 222000 | 222500 | 222000 | 846 |
| 505 | 20240415 | 120800 | 118603850500 | 222000 | 222000 | 222500 | 222000 | 480 |
| 506 | 20240415 | 120700 | 118497224500 | 222000 | 222500 | 222500 | 222000 | 516 |
| 507 | 20240415 | 120600 | 118382600500 | 222500 | 222000 | 222500 | 222000 | 369 |
| 508 | 20240415 | 120500 | 118300659500 | 222000 | 222500 | 222500 | 222000 | 1202 |
| 509 | 20240415 | 120400 | 118033724500 | 222000 | 222000 | 222500 | 222000 | 385 |
| 510 | 20240415 | 120300 | 117948247000 | 222000 | 222500 | 223000 | 222000 | 555 |
| 511 | 20240415 | 120200 | 117824781500 | 222500 | 222500 | 223000 | 222500 | 543 |
| 512 | 20240415 | 120100 | 117703947000 | 222500 | 222500 | 223000 | 222500 | 405 |
| 513 | 20240415 | 120000 | 117613828000 | 222500 | 222500 | 223000 | 222500 | 423 |
| 514 | 20240415 | 115900 | 117519652000 | 223000 | 222500 | 223000 | 222500 | 613 |
| 515 | 20240415 | 115800 | 117383169500 | 222500 | 222500 | 223000 | 222500 | 504 |
| 516 | 20240415 | 115700 | 117270952000 | 222500 | 222000 | 222500 | 222000 | 659 |
| 517 | 20240415 | 115600 | 117124419500 | 222000 | 222000 | 222500 | 222000 | 469 |
| 518 | 20240415 | 115500 | 117020234000 | 222500 | 222000 | 222500 | 222000 | 471 |
| 519 | 20240415 | 115400 | 116915569000 | 222000 | 222000 | 222500 | 222000 | 524 |
| 520 | 20240415 | 115300 | 116799097000 | 222000 | 222500 | 222500 | 222000 | 1192 |
| 521 | 20240415 | 115200 | 116534201500 | 222500 | 223000 | 223000 | 222500 | 880 |
| 522 | 20240415 | 115100 | 116338376500 | 222500 | 222500 | 223000 | 222500 | 676 |
| 523 | 20240415 | 115000 | 116187898000 | 222500 | 222500 | 223000 | 222500 | 732 |
| 524 | 20240415 | 114900 | 116024996000 | 222500 | 223000 | 223000 | 222500 | 460 |
| 525 | 20240415 | 114800 | 115922629000 | 223000 | 223000 | 223000 | 222500 | 1022 |
| 526 | 20240415 | 114700 | 115695024500 | 223000 | 223000 | 223500 | 223000 | 515 |
| 527 | 20240415 | 114600 | 115580163500 | 223000 | 223000 | 223500 | 223000 | 991 |
| 528 | 20240415 | 114500 | 115359148500 | 223000 | 223500 | 223500 | 223000 | 343 |
| 529 | 20240415 | 114400 | 115282602000 | 223500 | 223500 | 224000 | 223000 | 560 |
| 530 | 20240415 | 114300 | 115157437000 | 223500 | 223500 | 224000 | 223000 | 867 |
| 531 | 20240415 | 114200 | 114963727500 | 223000 | 223500 | 224000 | 223000 | 762 |
| 532 | 20240415 | 114100 | 114793540000 | 223500 | 224000 | 224500 | 223500 | 3044 |
| 533 | 20240415 | 114000 | 114112814500 | 224000 | 224000 | 224500 | 224000 | 458 |
| 534 | 20240415 | 113900 | 114010146000 | 224000 | 224000 | 224500 | 224000 | 725 |
| 535 | 20240415 | 113800 | 113847687500 | 224000 | 224000 | 224500 | 224000 | 408 |
| 536 | 20240415 | 113700 | 113756230000 | 224500 | 224000 | 224500 | 224000 | 538 |
| 537 | 20240415 | 113600 | 113635564500 | 224000 | 224000 | 224500 | 224000 | 549 |
| 538 | 20240415 | 113500 | 113512547000 | 224000 | 224500 | 225000 | 224000 | 809 |
| 539 | 20240415 | 113400 | 113331058000 | 224500 | 225500 | 225500 | 224500 | 1264 |
| 540 | 20240415 | 113300 | 113046437000 | 225500 | 227000 | 227000 | 225500 | 1857 |
| 541 | 20240415 | 113200 | 112626296500 | 227000 | 226500 | 227000 | 226500 | 437 |
| 542 | 20240415 | 113100 | 112527247500 | 226500 | 226000 | 226500 | 226000 | 852 |
| 543 | 20240415 | 113000 | 112334397000 | 226000 | 226500 | 227000 | 226000 | 1198 |
| 544 | 20240415 | 112900 | 112063022000 | 227000 | 227000 | 227500 | 226500 | 2038 |
| 545 | 20240415 | 112800 | 111600028500 | 227000 | 227000 | 227500 | 227000 | 567 |
| 546 | 20240415 | 112700 | 111471178000 | 227000 | 226500 | 227000 | 226000 | 2634 |
| 547 | 20240415 | 112600 | 110874132500 | 226000 | 225500 | 226500 | 225500 | 902 |
| 548 | 20240415 | 112500 | 110670394500 | 225500 | 225000 | 226000 | 225000 | 1090 |
| 549 | 20240415 | 112400 | 110424698500 | 225000 | 224000 | 225000 | 224000 | 1113 |
| 550 | 20240415 | 112300 | 110174519500 | 224500 | 224000 | 225000 | 223500 | 1449 |
| 551 | 20240415 | 112200 | 109849607500 | 224000 | 224000 | 224500 | 224000 | 618 |
| 552 | 20240415 | 112100 | 109711153500 | 224000 | 224000 | 224500 | 224000 | 914 |
| 553 | 20240415 | 112000 | 109506374000 | 224000 | 224500 | 224500 | 224000 | 406 |
| 554 | 20240415 | 111900 | 109415418000 | 224000 | 224000 | 224500 | 224000 | 809 |
| 555 | 20240415 | 111800 | 109234109000 | 224500 | 224000 | 225000 | 224000 | 1093 |
| 556 | 20240415 | 111700 | 108988994000 | 224000 | 225000 | 225000 | 224000 | 1456 |
| 557 | 20240415 | 111600 | 108662451000 | 225000 | 225500 | 226000 | 224500 | 1341 |
| 558 | 20240415 | 111500 | 108360453500 | 225500 | 226000 | 226500 | 225500 | 1772 |
| 559 | 20240415 | 111400 | 107959616000 | 226000 | 227500 | 227500 | 226000 | 870 |
| 560 | 20240415 | 111300 | 107762530000 | 227000 | 227500 | 228000 | 227000 | 3795 |
| 561 | 20240415 | 111200 | 106900400000 | 227500 | 227500 | 228500 | 227000 | 5119 |
| 562 | 20240415 | 111100 | 105732952500 | 227500 | 226000 | 228000 | 225500 | 3123 |
| 563 | 20240415 | 111000 | 105024301500 | 226000 | 225000 | 226000 | 224500 | 3612 |
| 564 | 20240415 | 110900 | 104211116000 | 225000 | 226000 | 226000 | 225000 | 3012 |
| 565 | 20240415 | 110800 | 103531677000 | 226000 | 225000 | 226500 | 224500 | 5457 |
| 566 | 20240415 | 110700 | 102301315000 | 224500 | 223500 | 225000 | 223500 | 2128 |
| 567 | 20240415 | 110600 | 101823779000 | 224000 | 223000 | 224000 | 223000 | 1224 |
| 568 | 20240415 | 110500 | 101549990000 | 223500 | 222000 | 223500 | 222000 | 1453 |
| 569 | 20240415 | 110400 | 101226382500 | 222500 | 222000 | 222500 | 222000 | 816 |
| 570 | 20240415 | 110300 | 101045008000 | 222000 | 222000 | 222500 | 222000 | 674 |
| 571 | 20240415 | 110200 | 100895359500 | 222000 | 222000 | 222500 | 222000 | 524 |
| 572 | 20240415 | 110100 | 100778959000 | 222000 | 222500 | 222500 | 222000 | 572 |
| 573 | 20240415 | 110000 | 100651860000 | 222000 | 222000 | 222500 | 222000 | 572 |
| 574 | 20240415 | 105900 | 100524810000 | 222500 | 222500 | 222500 | 222000 | 511 |
| 575 | 20240415 | 105800 | 100411268500 | 222000 | 222500 | 222500 | 222000 | 927 |
| 576 | 20240415 | 105700 | 100205133000 | 222500 | 222000 | 222500 | 221500 | 1050 |
| 577 | 20240415 | 105600 | 99971985500 | 222000 | 220000 | 222500 | 220000 | 3496 |
| 578 | 20240415 | 105500 | 99197129500 | 220500 | 220000 | 220500 | 220000 | 1362 |
| 579 | 20240415 | 105400 | 98897064000 | 220000 | 220000 | 220500 | 220000 | 2180 |
| 580 | 20240415 | 105300 | 98417407500 | 220000 | 220000 | 220500 | 220000 | 710 |
| 581 | 20240415 | 105200 | 98261131000 | 220500 | 220000 | 220500 | 220000 | 569 |
| 582 | 20240415 | 105100 | 98135885000 | 220000 | 220000 | 220500 | 220000 | 498 |
| 583 | 20240415 | 105000 | 98026259500 | 220000 | 220000 | 220500 | 220000 | 897 |
| 584 | 20240415 | 104900 | 97828705500 | 220000 | 220500 | 221000 | 220000 | 417 |
| 585 | 20240415 | 104800 | 97736846500 | 220500 | 221000 | 221000 | 220000 | 3178 |
| 586 | 20240415 | 104700 | 97036470000 | 220500 | 220500 | 221000 | 220500 | 905 |
| 587 | 20240415 | 104600 | 96836616500 | 220500 | 220500 | 221000 | 220500 | 722 |
| 588 | 20240415 | 104500 | 96677186500 | 220500 | 221000 | 221000 | 220500 | 1367 |
| 589 | 20240415 | 104400 | 96375253000 | 220500 | 221000 | 221000 | 220500 | 889 |
| 590 | 20240415 | 104300 | 96179156000 | 220500 | 220500 | 221000 | 220500 | 816 |
| 591 | 20240415 | 104200 | 95999151000 | 220500 | 221000 | 221500 | 220500 | 1474 |
| 592 | 20240415 | 104100 | 95673421500 | 221000 | 221000 | 221500 | 221000 | 614 |
| 593 | 20240415 | 104000 | 95537698000 | 221500 | 221000 | 221500 | 221000 | 1213 |
| 594 | 20240415 | 103900 | 95269608000 | 221000 | 221000 | 221500 | 221000 | 458 |
| 595 | 20240415 | 103800 | 95168355500 | 221500 | 222000 | 222000 | 221000 | 628 |
| 596 | 20240415 | 103700 | 95029174500 | 222000 | 221500 | 222000 | 221000 | 1198 |
| 597 | 20240415 | 103600 | 94764041000 | 221500 | 222000 | 222000 | 221000 | 888 |
| 598 | 20240415 | 103500 | 94567239500 | 221500 | 220000 | 222000 | 220000 | 3630 |
| 599 | 20240415 | 103400 | 93765950000 | 220000 | 220500 | 221000 | 220000 | 3508 |
| 600 | 20240415 | 103300 | 92992707000 | 220500 | 221000 | 221500 | 220500 | 1991 |
| 601 | 20240415 | 103200 | 92552704000 | 221000 | 221500 | 221500 | 221000 | 1741 |
| 602 | 20240415 | 103100 | 92167865500 | 221000 | 221000 | 222000 | 221000 | 1903 |
| 603 | 20240415 | 103000 | 91746583000 | 221500 | 221000 | 221500 | 221000 | 581 |
| 604 | 20240415 | 102900 | 91618132500 | 221000 | 221000 | 221500 | 221000 | 708 |
| 605 | 20240415 | 102800 | 91461604500 | 221500 | 221000 | 221500 | 220500 | 1681 |
| 606 | 20240415 | 102700 | 91090160000 | 221000 | 221000 | 221500 | 221000 | 2392 |
| 607 | 20240415 | 102600 | 90561385500 | 221000 | 221000 | 221500 | 221000 | 1140 |
| 608 | 20240415 | 102500 | 90309288000 | 221000 | 221000 | 221000 | 220500 | 6034 |
| 609 | 20240415 | 102400 | 88977409000 | 221000 | 221500 | 222000 | 221000 | 854 |
| 610 | 20240415 | 102300 | 88788213000 | 221500 | 222000 | 222000 | 221500 | 960 |
| 611 | 20240415 | 102200 | 88575549500 | 221500 | 221500 | 222000 | 221500 | 738 |
| 612 | 20240415 | 102100 | 88412049500 | 221500 | 222000 | 222500 | 221500 | 909 |
| 613 | 20240415 | 102000 | 88210265500 | 222000 | 222000 | 222500 | 222000 | 1106 |
| 614 | 20240415 | 101900 | 87964723500 | 222000 | 222000 | 222500 | 222000 | 1753 |
| 615 | 20240415 | 101800 | 87575538500 | 222000 | 222000 | 222500 | 222000 | 869 |
| 616 | 20240415 | 101700 | 87382592500 | 222000 | 221000 | 222500 | 221000 | 2623 |
| 617 | 20240415 | 101600 | 86800661000 | 221000 | 222500 | 223000 | 221000 | 3123 |
| 618 | 20240415 | 101500 | 86107809000 | 222000 | 223000 | 223500 | 222000 | 2134 |
| 619 | 20240415 | 101400 | 85632576000 | 223000 | 221500 | 223000 | 221000 | 3642 |
| 620 | 20240415 | 101300 | 84824417500 | 221500 | 221000 | 222000 | 220500 | 9076 |
| 621 | 20240415 | 101200 | 82819948500 | 220500 | 221000 | 221500 | 220500 | 3771 |
| 622 | 20240415 | 101100 | 81986718000 | 221000 | 221000 | 222000 | 221000 | 3295 |
| 623 | 20240415 | 101000 | 81257517000 | 221000 | 221000 | 222000 | 220500 | 4102 |
| 624 | 20240415 | 100900 | 80349599500 | 220500 | 223000 | 223000 | 220500 | 7447 |
| 625 | 20240415 | 100800 | 78698894000 | 222500 | 224000 | 224500 | 222500 | 4829 |
| 626 | 20240415 | 100700 | 77620563500 | 224000 | 224500 | 224500 | 224000 | 1115 |
| 627 | 20240415 | 100600 | 77370747000 | 224000 | 224000 | 224500 | 224000 | 1501 |
| 628 | 20240415 | 100500 | 77034357500 | 224000 | 224500 | 225000 | 224000 | 1447 |
| 629 | 20240415 | 100400 | 76709939000 | 224000 | 224500 | 225000 | 224000 | 1535 |
| 630 | 20240415 | 100300 | 76365290500 | 224500 | 223000 | 225000 | 223000 | 3337 |
| 631 | 20240415 | 100200 | 75618046000 | 223000 | 223500 | 224000 | 223000 | 4219 |
| 632 | 20240415 | 100100 | 74675794500 | 224000 | 224000 | 224500 | 223500 | 4584 |
| 633 | 20240415 | 100000 | 73649577000 | 224500 | 224500 | 225000 | 224000 | 2934 |
| 634 | 20240415 | 095900 | 72990891000 | 225500 | 225500 | 225500 | 224500 | 3362 |
| 635 | 20240415 | 095800 | 72234386500 | 225500 | 226500 | 227000 | 225000 | 3742 |
| 636 | 20240415 | 095700 | 71389521000 | 226500 | 227000 | 227500 | 226500 | 1367 |
| 637 | 20240415 | 095600 | 71079389000 | 227000 | 228000 | 228000 | 227000 | 1782 |
| 638 | 20240415 | 095500 | 70674298000 | 228000 | 228500 | 229000 | 228000 | 2337 |
| 639 | 20240415 | 095400 | 70140575000 | 228500 | 227000 | 229000 | 227000 | 1957 |
| 640 | 20240415 | 095300 | 69694295500 | 227000 | 226000 | 227000 | 226000 | 2456 |
| 641 | 20240415 | 095200 | 69138119000 | 226500 | 226000 | 227000 | 225500 | 2129 |
| 642 | 20240415 | 095100 | 68656759500 | 226000 | 225500 | 226500 | 225500 | 1485 |
| 643 | 20240415 | 095000 | 68321291000 | 226000 | 225500 | 226000 | 225000 | 4257 |
| 644 | 20240415 | 094900 | 67362713000 | 225500 | 225000 | 225500 | 225000 | 4179 |
| 645 | 20240415 | 094800 | 66422385000 | 225000 | 225500 | 226000 | 225000 | 1604 |
| 646 | 20240415 | 094700 | 66061024500 | 225500 | 225500 | 226000 | 225000 | 2530 |
| 647 | 20240415 | 094600 | 65490549500 | 225500 | 225500 | 226000 | 225500 | 1498 |
| 648 | 20240415 | 094500 | 65152602000 | 225500 | 226500 | 226500 | 225500 | 2033 |
| 649 | 20240415 | 094400 | 64693582000 | 226500 | 226000 | 227000 | 226000 | 1290 |
| 650 | 20240415 | 094300 | 64401404500 | 226000 | 225500 | 226500 | 225500 | 4652 |
| 651 | 20240415 | 094200 | 63351481000 | 225500 | 226500 | 227000 | 225000 | 8019 |
| 652 | 20240415 | 094100 | 61540271500 | 226500 | 228000 | 228000 | 226500 | 2981 |
| 653 | 20240415 | 094000 | 60863239500 | 227500 | 227500 | 228000 | 227000 | 1576 |
| 654 | 20240415 | 093900 | 60504682000 | 227500 | 227500 | 228500 | 227500 | 1021 |
| 655 | 20240415 | 093800 | 60272198000 | 227500 | 228000 | 228500 | 227500 | 2055 |
| 656 | 20240415 | 093700 | 59803716500 | 228000 | 228500 | 229000 | 228000 | 2851 |
| 657 | 20240415 | 093600 | 59153097500 | 228500 | 228000 | 229000 | 228000 | 1378 |
| 658 | 20240415 | 093500 | 58838667500 | 228000 | 228500 | 229000 | 227500 | 1117 |
| 659 | 20240415 | 093400 | 58583725500 | 228500 | 227500 | 228500 | 227000 | 2334 |
| 660 | 20240415 | 093300 | 58052974500 | 227000 | 228500 | 229000 | 227000 | 2687 |
| 661 | 20240415 | 093200 | 57440342000 | 228500 | 231000 | 231000 | 228500 | 3473 |
| 662 | 20240415 | 093100 | 56642567000 | 230500 | 230500 | 231500 | 230000 | 1027 |
| 663 | 20240415 | 093000 | 56405633500 | 230500 | 230500 | 232000 | 230000 | 1428 |
| 664 | 20240415 | 092900 | 56075954500 | 229500 | 232000 | 232000 | 229500 | 3985 |
| 665 | 20240415 | 092800 | 55156102500 | 232000 | 231000 | 232000 | 230500 | 1556 |
| 666 | 20240415 | 092700 | 54796405000 | 231500 | 231500 | 232000 | 230500 | 4456 |
| 667 | 20240415 | 092600 | 53765433500 | 232000 | 229500 | 232000 | 229500 | 5085 |
| 668 | 20240415 | 092500 | 52589966000 | 230000 | 228000 | 230000 | 227500 | 2083 |
| 669 | 20240415 | 092400 | 52113038000 | 228500 | 229500 | 229500 | 226500 | 5227 |
| 670 | 20240415 | 092300 | 50923111500 | 229500 | 228500 | 229500 | 228000 | 2576 |
| 671 | 20240415 | 092200 | 50334406500 | 228500 | 227000 | 228500 | 227000 | 2100 |
| 672 | 20240415 | 092100 | 49855463000 | 227000 | 228500 | 228500 | 227000 | 1506 |
| 673 | 20240415 | 092000 | 49512934000 | 228000 | 228000 | 228500 | 227000 | 2864 |
| 674 | 20240415 | 091900 | 48861438000 | 228500 | 229500 | 230000 | 228000 | 2955 |
| 675 | 20240415 | 091800 | 48184395000 | 229500 | 230000 | 230500 | 228500 | 5612 |
| 676 | 20240415 | 091700 | 46896251000 | 230000 | 227000 | 230000 | 227000 | 5846 |
| 677 | 20240415 | 091600 | 45564820000 | 227000 | 228000 | 228500 | 226500 | 6009 |
| 678 | 20240415 | 091500 | 44199838500 | 228000 | 228500 | 229500 | 226000 | 11013 |
| 679 | 20240415 | 091400 | 41695579500 | 228500 | 229500 | 232000 | 228500 | 6925 |
| 680 | 20240415 | 091300 | 40101477000 | 229500 | 232000 | 232000 | 229500 | 9900 |
| 681 | 20240415 | 091200 | 37821510500 | 232000 | 231000 | 232500 | 230500 | 4158 |
| 682 | 20240415 | 091100 | 36859252500 | 231000 | 232000 | 234000 | 231000 | 8279 |
| 683 | 20240415 | 091000 | 34936989500 | 232500 | 238500 | 238500 | 231000 | 15111 |
| 684 | 20240415 | 090900 | 31383833500 | 238000 | 238500 | 240000 | 237500 | 6074 |
| 685 | 20240415 | 090800 | 29934707500 | 238500 | 239000 | 240000 | 238000 | 7363 |
| 686 | 20240415 | 090700 | 28174290000 | 239000 | 243500 | 245000 | 238500 | 11577 |
| 687 | 20240415 | 090600 | 25385123000 | 243500 | 245000 | 246000 | 243000 | 14702 |
| 688 | 20240415 | 090500 | 21786722500 | 245500 | 244000 | 246000 | 242000 | 15031 |
| 689 | 20240415 | 090400 | 18115970000 | 243000 | 240000 | 244000 | 240000 | 11343 |
| 690 | 20240415 | 090300 | 15364601000 | 240000 | 239500 | 242000 | 237500 | 16445 |
| 691 | 20240415 | 090200 | 11414181000 | 239500 | 236500 | 240000 | 236500 | 13769 |
| 692 | 20240415 | 090100 | 8123628500 | 237000 | 233500 | 237500 | 233000 | 9882 |
| 693 | 20240415 | 090000 | 5791517000 | 234000 | 229500 | 235000 | 228000 | 25071 |