41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 203200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 8502 |
| 3 | 20240417 | 203100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 4 | 20240417 | 203000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 5 | 20240417 | 202900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 6 | 20240417 | 202800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 7 | 20240417 | 202700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 8 | 20240417 | 202600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 9 | 20240417 | 202500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 10 | 20240417 | 202400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 11 | 20240417 | 202300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 12 | 20240417 | 202200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 13 | 20240417 | 202100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 14 | 20240417 | 202000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 15 | 20240417 | 201900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 16 | 20240417 | 201800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 17 | 20240417 | 201700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 18 | 20240417 | 201600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 19 | 20240417 | 201500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 20 | 20240417 | 201400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 21 | 20240417 | 201300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 22 | 20240417 | 201200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 23 | 20240417 | 201100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 24 | 20240417 | 201000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 25 | 20240417 | 200900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 26 | 20240417 | 200800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 27 | 20240417 | 200700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 28 | 20240417 | 200600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 29 | 20240417 | 200500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 30 | 20240417 | 200400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 31 | 20240417 | 200300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 32 | 20240417 | 200200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 8502 |
| 33 | 20240417 | 200100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 34 | 20240417 | 200000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 35 | 20240417 | 195900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 36 | 20240417 | 195800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 37 | 20240417 | 195700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 38 | 20240417 | 195600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 39 | 20240417 | 195500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 40 | 20240417 | 195400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 41 | 20240417 | 195300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 42 | 20240417 | 195200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 43 | 20240417 | 195100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 44 | 20240417 | 195000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 45 | 20240417 | 194900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 46 | 20240417 | 194800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 47 | 20240417 | 194700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 48 | 20240417 | 194600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 49 | 20240417 | 194500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 50 | 20240417 | 194400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 51 | 20240417 | 194300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 52 | 20240417 | 194200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 53 | 20240417 | 194100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 54 | 20240417 | 194000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 55 | 20240417 | 193900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 56 | 20240417 | 193800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 57 | 20240417 | 193700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 58 | 20240417 | 193600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 59 | 20240417 | 193500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 60 | 20240417 | 193400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 61 | 20240417 | 193300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 62 | 20240417 | 193200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 8502 |
| 63 | 20240417 | 193100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 64 | 20240417 | 193000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 65 | 20240417 | 192900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 66 | 20240417 | 192800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 67 | 20240417 | 192700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 68 | 20240417 | 192600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 69 | 20240417 | 192500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 70 | 20240417 | 192400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 71 | 20240417 | 192300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 72 | 20240417 | 192200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 73 | 20240417 | 192100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 74 | 20240417 | 192000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 75 | 20240417 | 191900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 76 | 20240417 | 191800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 77 | 20240417 | 191700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 78 | 20240417 | 191600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 79 | 20240417 | 191500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 80 | 20240417 | 191400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 81 | 20240417 | 191300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 82 | 20240417 | 191200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 83 | 20240417 | 191100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 84 | 20240417 | 191000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 85 | 20240417 | 190900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 86 | 20240417 | 190800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 87 | 20240417 | 190700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 88 | 20240417 | 190600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 89 | 20240417 | 190500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 90 | 20240417 | 190400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 91 | 20240417 | 190300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 92 | 20240417 | 190200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 8502 |
| 93 | 20240417 | 190100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 94 | 20240417 | 190000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 95 | 20240417 | 185900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 96 | 20240417 | 185800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 97 | 20240417 | 185700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 98 | 20240417 | 185600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 99 | 20240417 | 185500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 100 | 20240417 | 185400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 101 | 20240417 | 185300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 102 | 20240417 | 185200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 103 | 20240417 | 185100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 104 | 20240417 | 185000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 105 | 20240417 | 184900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 106 | 20240417 | 184800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 107 | 20240417 | 184700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 108 | 20240417 | 184600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 109 | 20240417 | 184500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 110 | 20240417 | 184400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 111 | 20240417 | 184300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 112 | 20240417 | 184200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 113 | 20240417 | 184100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 114 | 20240417 | 184000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 115 | 20240417 | 183900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 116 | 20240417 | 183800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 117 | 20240417 | 183700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 118 | 20240417 | 183600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 119 | 20240417 | 183500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 120 | 20240417 | 183400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 121 | 20240417 | 183300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 122 | 20240417 | 183200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 8502 |
| 123 | 20240417 | 183100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 124 | 20240417 | 183000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 125 | 20240417 | 182900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 126 | 20240417 | 182800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 127 | 20240417 | 182700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 128 | 20240417 | 182600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 129 | 20240417 | 182500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 130 | 20240417 | 182400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 131 | 20240417 | 182300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 132 | 20240417 | 182200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 133 | 20240417 | 182100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 134 | 20240417 | 182000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 135 | 20240417 | 181900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 136 | 20240417 | 181800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 137 | 20240417 | 181700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 138 | 20240417 | 181600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 139 | 20240417 | 181500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 140 | 20240417 | 181400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 141 | 20240417 | 181300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 142 | 20240417 | 181200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 143 | 20240417 | 181100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 144 | 20240417 | 181000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 145 | 20240417 | 180900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 146 | 20240417 | 180800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 147 | 20240417 | 180700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 148 | 20240417 | 180600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 149 | 20240417 | 180500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 150 | 20240417 | 180400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 151 | 20240417 | 180300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 152 | 20240417 | 180200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 8502 |
| 153 | 20240417 | 180100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 154 | 20240417 | 180000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 155 | 20240417 | 175900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 156 | 20240417 | 175800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 157 | 20240417 | 175700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 158 | 20240417 | 175600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 159 | 20240417 | 175500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 160 | 20240417 | 175400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 161 | 20240417 | 175300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 162 | 20240417 | 175200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 163 | 20240417 | 175100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 164 | 20240417 | 175000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 165 | 20240417 | 174900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 166 | 20240417 | 174800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 167 | 20240417 | 174700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 168 | 20240417 | 174600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 169 | 20240417 | 174500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 170 | 20240417 | 174400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 171 | 20240417 | 174300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 172 | 20240417 | 174200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 173 | 20240417 | 174100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 174 | 20240417 | 174000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 175 | 20240417 | 173900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 176 | 20240417 | 173800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 177 | 20240417 | 173700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 178 | 20240417 | 173600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 179 | 20240417 | 173500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 180 | 20240417 | 173400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 181 | 20240417 | 173300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 182 | 20240417 | 173200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 8502 |
| 183 | 20240417 | 173100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 184 | 20240417 | 173000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 185 | 20240417 | 172900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 186 | 20240417 | 172800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 187 | 20240417 | 172700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 188 | 20240417 | 172600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 189 | 20240417 | 172500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 190 | 20240417 | 172400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 191 | 20240417 | 172300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 192 | 20240417 | 172200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 193 | 20240417 | 172100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 194 | 20240417 | 172000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 195 | 20240417 | 171900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 196 | 20240417 | 171800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 197 | 20240417 | 171700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 198 | 20240417 | 171600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 199 | 20240417 | 171500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 200 | 20240417 | 171400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 201 | 20240417 | 171300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 202 | 20240417 | 171200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 203 | 20240417 | 171100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 204 | 20240417 | 171000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 205 | 20240417 | 170900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 206 | 20240417 | 170800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 207 | 20240417 | 170700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 208 | 20240417 | 170600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 209 | 20240417 | 170500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 210 | 20240417 | 170400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 211 | 20240417 | 170300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 212 | 20240417 | 170200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 8502 |
| 213 | 20240417 | 170100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 214 | 20240417 | 170000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 215 | 20240417 | 165900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 216 | 20240417 | 165800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 217 | 20240417 | 165700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 218 | 20240417 | 165600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 219 | 20240417 | 165500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 220 | 20240417 | 165400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 221 | 20240417 | 165300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 222 | 20240417 | 165200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 223 | 20240417 | 165100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 224 | 20240417 | 165000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 225 | 20240417 | 164900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 226 | 20240417 | 164800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 227 | 20240417 | 164700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 228 | 20240417 | 164600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 229 | 20240417 | 164500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 230 | 20240417 | 164400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 231 | 20240417 | 164300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 232 | 20240417 | 164200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 233 | 20240417 | 164100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 234 | 20240417 | 164000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 235 | 20240417 | 163900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 236 | 20240417 | 163800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 237 | 20240417 | 163700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 238 | 20240417 | 163600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 239 | 20240417 | 163500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 240 | 20240417 | 163400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 241 | 20240417 | 163300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 242 | 20240417 | 163200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 8502 |
| 243 | 20240417 | 163100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 244 | 20240417 | 163000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 245 | 20240417 | 162900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 246 | 20240417 | 162800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 247 | 20240417 | 162700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 248 | 20240417 | 162600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 249 | 20240417 | 162500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 250 | 20240417 | 162400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 251 | 20240417 | 162300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 252 | 20240417 | 162200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 253 | 20240417 | 162100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 254 | 20240417 | 162000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 255 | 20240417 | 161900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 256 | 20240417 | 161800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 257 | 20240417 | 161700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 258 | 20240417 | 161600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 259 | 20240417 | 161500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 260 | 20240417 | 161400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 261 | 20240417 | 161300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 262 | 20240417 | 161200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 263 | 20240417 | 161100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 264 | 20240417 | 161000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 265 | 20240417 | 160900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 266 | 20240417 | 160800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 267 | 20240417 | 160700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 268 | 20240417 | 160600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 269 | 20240417 | 160500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 270 | 20240417 | 160400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 271 | 20240417 | 160300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 272 | 20240417 | 160200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 8502 |
| 273 | 20240417 | 160100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 274 | 20240417 | 160000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 275 | 20240417 | 155900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 276 | 20240417 | 155800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 277 | 20240417 | 155700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 278 | 20240417 | 155600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 279 | 20240417 | 155500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 280 | 20240417 | 155400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 281 | 20240417 | 155300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 282 | 20240417 | 155200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 283 | 20240417 | 155100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 284 | 20240417 | 155000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 285 | 20240417 | 154900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 286 | 20240417 | 154800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 287 | 20240417 | 154700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 288 | 20240417 | 154600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 289 | 20240417 | 154500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 290 | 20240417 | 154400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 291 | 20240417 | 154300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 292 | 20240417 | 154200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 293 | 20240417 | 154100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 294 | 20240417 | 154000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 295 | 20240417 | 153900 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 296 | 20240417 | 153800 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 297 | 20240417 | 153700 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 298 | 20240417 | 153600 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 299 | 20240417 | 153500 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 300 | 20240417 | 153400 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 301 | 20240417 | 153300 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 302 | 20240417 | 153200 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 8502 |
| 303 | 20240417 | 153100 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 304 | 20240417 | 153000 | 237599535000 | 213000 | 213000 | 213000 | 213000 | 8502 |
| 305 | 20240417 | 152900 | 235788609000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 306 | 20240417 | 152800 | 235788609000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 307 | 20240417 | 152700 | 235788609000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 308 | 20240417 | 152600 | 235788609000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 309 | 20240417 | 152500 | 235788609000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 310 | 20240417 | 152400 | 235788609000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 311 | 20240417 | 152300 | 235788609000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 312 | 20240417 | 152200 | 235788609000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 313 | 20240417 | 152100 | 235788609000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 314 | 20240417 | 152000 | 235788609000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 315 | 20240417 | 151900 | 235788609000 | 213000 | 212500 | 213500 | 212500 | 3389 |
| 316 | 20240417 | 151800 | 235066956000 | 212500 | 212500 | 213000 | 212500 | 3233 |
| 317 | 20240417 | 151700 | 234379495000 | 212500 | 213000 | 213500 | 212500 | 2074 |
| 318 | 20240417 | 151600 | 233938417000 | 213000 | 213000 | 213500 | 213000 | 3212 |
| 319 | 20240417 | 151500 | 233254201500 | 213500 | 213000 | 213500 | 213000 | 2709 |
| 320 | 20240417 | 151400 | 232677052000 | 213000 | 213000 | 213500 | 213000 | 1185 |
| 321 | 20240417 | 151300 | 232424458000 | 213000 | 213000 | 213500 | 213000 | 1628 |
| 322 | 20240417 | 151200 | 232077541500 | 213000 | 213500 | 214000 | 213000 | 3357 |
| 323 | 20240417 | 151100 | 231360875000 | 213500 | 214000 | 214000 | 213500 | 1362 |
| 324 | 20240417 | 151000 | 231069949000 | 213500 | 213000 | 214000 | 213000 | 1791 |
| 325 | 20240417 | 150900 | 230687671500 | 213500 | 213000 | 213500 | 213000 | 1966 |
| 326 | 20240417 | 150800 | 230268704500 | 213000 | 213000 | 213500 | 212500 | 2525 |
| 327 | 20240417 | 150700 | 229730615000 | 213000 | 212500 | 213500 | 212000 | 6432 |
| 328 | 20240417 | 150600 | 228362340500 | 212500 | 213000 | 213500 | 212500 | 3018 |
| 329 | 20240417 | 150500 | 227720288000 | 213000 | 213000 | 213500 | 213000 | 3063 |
| 330 | 20240417 | 150400 | 227067623000 | 213000 | 213000 | 213500 | 213000 | 1494 |
| 331 | 20240417 | 150300 | 226749284500 | 213000 | 213500 | 214000 | 213000 | 3783 |
| 332 | 20240417 | 150200 | 225942826500 | 213500 | 214000 | 214000 | 213000 | 1690 |
| 333 | 20240417 | 150100 | 225581849000 | 213500 | 213000 | 214000 | 213000 | 2515 |
| 334 | 20240417 | 150000 | 225044510500 | 213000 | 213500 | 214000 | 213000 | 2486 |
| 335 | 20240417 | 145900 | 224513715000 | 213500 | 214000 | 214500 | 213500 | 3162 |
| 336 | 20240417 | 145800 | 223837063000 | 214500 | 215000 | 215500 | 214000 | 5531 |
| 337 | 20240417 | 145700 | 222649496000 | 215000 | 215500 | 215500 | 215000 | 2172 |
| 338 | 20240417 | 145600 | 222181821000 | 215500 | 216000 | 216000 | 215000 | 1630 |
| 339 | 20240417 | 145500 | 221830735000 | 215500 | 215500 | 216000 | 215000 | 1124 |
| 340 | 20240417 | 145400 | 221588479000 | 215500 | 215500 | 216000 | 215000 | 2286 |
| 341 | 20240417 | 145300 | 221095803500 | 215500 | 215000 | 215500 | 215000 | 5072 |
| 342 | 20240417 | 145200 | 220003222500 | 215000 | 215000 | 215500 | 215000 | 1204 |
| 343 | 20240417 | 145100 | 219744338500 | 215000 | 215000 | 215500 | 215000 | 1276 |
| 344 | 20240417 | 145000 | 219469970500 | 215000 | 215000 | 215500 | 215000 | 1624 |
| 345 | 20240417 | 144900 | 219120705500 | 215500 | 215000 | 215500 | 215000 | 1307 |
| 346 | 20240417 | 144800 | 218839691500 | 215000 | 215000 | 215500 | 215000 | 1069 |
| 347 | 20240417 | 144700 | 218609801500 | 215000 | 215000 | 215500 | 215000 | 2020 |
| 348 | 20240417 | 144600 | 218175450500 | 215000 | 215000 | 215500 | 215000 | 1063 |
| 349 | 20240417 | 144500 | 217946847500 | 215000 | 215000 | 215500 | 215000 | 1447 |
| 350 | 20240417 | 144400 | 217635341000 | 215000 | 215000 | 215500 | 215000 | 2907 |
| 351 | 20240417 | 144300 | 217009380500 | 215000 | 215000 | 215500 | 215000 | 999 |
| 352 | 20240417 | 144200 | 216794563500 | 215500 | 215000 | 215500 | 215000 | 619 |
| 353 | 20240417 | 144100 | 216661443000 | 215000 | 215000 | 215500 | 215000 | 1138 |
| 354 | 20240417 | 144000 | 216416611000 | 215000 | 215000 | 215500 | 215000 | 2395 |
| 355 | 20240417 | 143900 | 215900927500 | 215000 | 215500 | 215500 | 215000 | 721 |
| 356 | 20240417 | 143800 | 215745804500 | 215500 | 215500 | 216000 | 215000 | 3877 |
| 357 | 20240417 | 143700 | 214909766500 | 215500 | 214500 | 216000 | 214000 | 5328 |
| 358 | 20240417 | 143600 | 213762874000 | 214500 | 214500 | 215000 | 214000 | 2281 |
| 359 | 20240417 | 143500 | 213274058000 | 214500 | 214000 | 214500 | 214000 | 1096 |
| 360 | 20240417 | 143400 | 213039328000 | 214000 | 213000 | 214000 | 213000 | 5132 |
| 361 | 20240417 | 143300 | 211942698500 | 213000 | 213000 | 213500 | 213000 | 952 |
| 362 | 20240417 | 143200 | 211739890000 | 213000 | 213000 | 213500 | 212500 | 1827 |
| 363 | 20240417 | 143100 | 211350755000 | 213000 | 212500 | 213500 | 212500 | 2115 |
| 364 | 20240417 | 143000 | 210900419500 | 212500 | 213000 | 213500 | 212500 | 5529 |
| 365 | 20240417 | 142900 | 209724058000 | 213000 | 213000 | 213500 | 213000 | 1158 |
| 366 | 20240417 | 142800 | 209477263500 | 213000 | 213500 | 214000 | 213000 | 2052 |
| 367 | 20240417 | 142700 | 209039329500 | 213500 | 213500 | 214000 | 213500 | 1595 |
| 368 | 20240417 | 142600 | 208698773500 | 213500 | 213500 | 214000 | 213500 | 1061 |
| 369 | 20240417 | 142500 | 208472140000 | 213500 | 213500 | 214000 | 213500 | 849 |
| 370 | 20240417 | 142400 | 208290844000 | 213500 | 214000 | 214000 | 213500 | 842 |
| 371 | 20240417 | 142300 | 208111044500 | 213500 | 213500 | 214000 | 213500 | 1152 |
| 372 | 20240417 | 142200 | 207864989000 | 213500 | 213500 | 214000 | 213500 | 1144 |
| 373 | 20240417 | 142100 | 207620722000 | 213500 | 214000 | 214000 | 213500 | 919 |
| 374 | 20240417 | 142000 | 207424489500 | 213500 | 213500 | 214000 | 213500 | 940 |
| 375 | 20240417 | 141900 | 207223742000 | 213500 | 214000 | 214000 | 213500 | 802 |
| 376 | 20240417 | 141800 | 207052487500 | 213500 | 213500 | 214000 | 213500 | 893 |
| 377 | 20240417 | 141700 | 206861770000 | 213500 | 214000 | 214500 | 213500 | 899 |
| 378 | 20240417 | 141600 | 206669469500 | 214000 | 213500 | 214500 | 213500 | 1465 |
| 379 | 20240417 | 141500 | 206355993000 | 214000 | 213500 | 214500 | 213000 | 2511 |
| 380 | 20240417 | 141400 | 205819188000 | 213500 | 213500 | 214000 | 213000 | 940 |
| 381 | 20240417 | 141300 | 205618503500 | 213500 | 213500 | 214000 | 213500 | 884 |
| 382 | 20240417 | 141200 | 205429763500 | 213500 | 213500 | 214000 | 213000 | 2616 |
| 383 | 20240417 | 141100 | 204871069500 | 213500 | 213500 | 214000 | 213000 | 1502 |
| 384 | 20240417 | 141000 | 204550457000 | 214000 | 213500 | 214000 | 213000 | 1868 |
| 385 | 20240417 | 140900 | 204151665500 | 213500 | 214000 | 214000 | 213500 | 811 |
| 386 | 20240417 | 140800 | 203978464500 | 214000 | 213000 | 214000 | 213000 | 1070 |
| 387 | 20240417 | 140700 | 203749953000 | 213000 | 214000 | 214500 | 213000 | 3164 |
| 388 | 20240417 | 140600 | 203073708000 | 214000 | 214000 | 214500 | 214000 | 1055 |
| 389 | 20240417 | 140500 | 202847699500 | 214000 | 214000 | 214500 | 214000 | 995 |
| 390 | 20240417 | 140400 | 202634474000 | 214000 | 214500 | 214500 | 214000 | 995 |
| 391 | 20240417 | 140300 | 202421454000 | 214500 | 214500 | 215000 | 214000 | 1854 |
| 392 | 20240417 | 140200 | 202023700500 | 214500 | 214000 | 215000 | 214000 | 2999 |
| 393 | 20240417 | 140100 | 201380520500 | 214500 | 214000 | 214500 | 214000 | 944 |
| 394 | 20240417 | 140000 | 201178480000 | 214000 | 214000 | 214500 | 214000 | 896 |
| 395 | 20240417 | 135900 | 200986652000 | 214000 | 213500 | 214500 | 213500 | 1023 |
| 396 | 20240417 | 135800 | 200767807000 | 214000 | 213500 | 214000 | 213500 | 1003 |
| 397 | 20240417 | 135700 | 200553416000 | 214000 | 213500 | 214000 | 213500 | 1164 |
| 398 | 20240417 | 135600 | 200304602500 | 213500 | 214000 | 214000 | 213500 | 1342 |
| 399 | 20240417 | 135500 | 200017982500 | 214000 | 213500 | 214500 | 213500 | 2881 |
| 400 | 20240417 | 135400 | 199401838000 | 213500 | 213500 | 214000 | 213000 | 2282 |
| 401 | 20240417 | 135300 | 198914647000 | 213500 | 213500 | 214000 | 213500 | 1808 |
| 402 | 20240417 | 135200 | 198528538500 | 213500 | 214000 | 214000 | 213500 | 1468 |
| 403 | 20240417 | 135100 | 198215062000 | 213500 | 213500 | 214500 | 213500 | 1507 |
| 404 | 20240417 | 135000 | 197892897500 | 213500 | 213500 | 214500 | 213500 | 1072 |
| 405 | 20240417 | 134900 | 197663775500 | 213500 | 214000 | 214500 | 213500 | 884 |
| 406 | 20240417 | 134800 | 197474737500 | 214000 | 214000 | 214500 | 214000 | 781 |
| 407 | 20240417 | 134700 | 197307575500 | 214500 | 213500 | 214500 | 213500 | 2080 |
| 408 | 20240417 | 134600 | 196861970000 | 213500 | 214500 | 215000 | 213500 | 1492 |
| 409 | 20240417 | 134500 | 196542528000 | 214500 | 214000 | 215000 | 214000 | 899 |
| 410 | 20240417 | 134400 | 196349691500 | 214000 | 214500 | 215000 | 214000 | 1091 |
| 411 | 20240417 | 134300 | 196115649000 | 214500 | 215500 | 215500 | 214500 | 1661 |
| 412 | 20240417 | 134200 | 195758537500 | 215500 | 214500 | 215500 | 214500 | 1692 |
| 413 | 20240417 | 134100 | 195394986500 | 214500 | 214500 | 215500 | 214500 | 2896 |
| 414 | 20240417 | 134000 | 194772339500 | 214500 | 214500 | 215000 | 214500 | 574 |
| 415 | 20240417 | 133900 | 194649169500 | 214500 | 214500 | 215000 | 214000 | 1040 |
| 416 | 20240417 | 133800 | 194426028000 | 214500 | 213000 | 214500 | 213000 | 5921 |
| 417 | 20240417 | 133700 | 193160618500 | 213000 | 213000 | 213500 | 213000 | 767 |
| 418 | 20240417 | 133600 | 192997239500 | 213000 | 213000 | 213500 | 213000 | 1405 |
| 419 | 20240417 | 133500 | 192697940500 | 213000 | 213500 | 213500 | 213000 | 2075 |
| 420 | 20240417 | 133400 | 192255339500 | 213500 | 213500 | 214000 | 213500 | 621 |
| 421 | 20240417 | 133300 | 192122755000 | 213500 | 213500 | 214000 | 213500 | 1095 |
| 422 | 20240417 | 133200 | 191888940000 | 213500 | 213500 | 214000 | 213500 | 559 |
| 423 | 20240417 | 133100 | 191769550500 | 213500 | 213500 | 214000 | 213500 | 1248 |
| 424 | 20240417 | 133000 | 191503101500 | 213500 | 213500 | 214000 | 213500 | 703 |
| 425 | 20240417 | 132900 | 191352984000 | 213500 | 214000 | 214000 | 213000 | 1450 |
| 426 | 20240417 | 132800 | 191043354000 | 213500 | 213500 | 214000 | 213000 | 3268 |
| 427 | 20240417 | 132700 | 190345669500 | 213500 | 214500 | 215000 | 213500 | 3141 |
| 428 | 20240417 | 132600 | 189672913500 | 214500 | 215000 | 215500 | 214500 | 1895 |
| 429 | 20240417 | 132500 | 189265644500 | 215000 | 215000 | 215500 | 215000 | 1352 |
| 430 | 20240417 | 132400 | 188974932500 | 215000 | 215000 | 215500 | 215000 | 861 |
| 431 | 20240417 | 132300 | 188789762000 | 215000 | 215000 | 215500 | 215000 | 600 |
| 432 | 20240417 | 132200 | 188660692000 | 215000 | 215000 | 215500 | 215000 | 728 |
| 433 | 20240417 | 132100 | 188504108000 | 215000 | 215000 | 215500 | 215000 | 1279 |
| 434 | 20240417 | 132000 | 188229093000 | 215000 | 215000 | 215500 | 214500 | 3218 |
| 435 | 20240417 | 131900 | 187537086000 | 214500 | 214500 | 215000 | 214500 | 898 |
| 436 | 20240417 | 131800 | 187344400500 | 215000 | 214500 | 215000 | 214500 | 751 |
| 437 | 20240417 | 131700 | 187183177500 | 214500 | 214500 | 215000 | 214000 | 578 |
| 438 | 20240417 | 131600 | 187059140500 | 214500 | 214000 | 215000 | 213500 | 3024 |
| 439 | 20240417 | 131500 | 186412263500 | 213500 | 213500 | 214000 | 213500 | 728 |
| 440 | 20240417 | 131400 | 186256801500 | 214000 | 213500 | 214000 | 213500 | 919 |
| 441 | 20240417 | 131300 | 186060546500 | 213500 | 214000 | 214500 | 213500 | 1478 |
| 442 | 20240417 | 131200 | 185744606500 | 213500 | 214500 | 214500 | 213000 | 2813 |
| 443 | 20240417 | 131100 | 185143909500 | 214000 | 214000 | 214500 | 214000 | 1054 |
| 444 | 20240417 | 131000 | 184918279500 | 214500 | 214500 | 215000 | 214000 | 1342 |
| 445 | 20240417 | 130900 | 184630423500 | 214500 | 215000 | 215500 | 214500 | 2811 |
| 446 | 20240417 | 130800 | 184026054500 | 215500 | 215000 | 215500 | 215000 | 1679 |
| 447 | 20240417 | 130700 | 183664494000 | 215000 | 215500 | 216000 | 215000 | 2775 |
| 448 | 20240417 | 130600 | 183066645000 | 215500 | 216000 | 216000 | 215500 | 781 |
| 449 | 20240417 | 130500 | 182898099000 | 215500 | 217000 | 217000 | 215500 | 3458 |
| 450 | 20240417 | 130400 | 182150547000 | 217000 | 215500 | 217000 | 215500 | 7189 |
| 451 | 20240417 | 130300 | 180595872000 | 215500 | 215500 | 216000 | 215500 | 903 |
| 452 | 20240417 | 130200 | 180401246500 | 215500 | 216000 | 216000 | 215500 | 661 |
| 453 | 20240417 | 130100 | 180258667000 | 216000 | 215500 | 216000 | 215000 | 1316 |
| 454 | 20240417 | 130000 | 179974997000 | 215500 | 215000 | 215500 | 215000 | 1829 |
| 455 | 20240417 | 125900 | 179581060500 | 215000 | 215000 | 215500 | 215000 | 1352 |
| 456 | 20240417 | 125800 | 179290325500 | 215000 | 216000 | 216500 | 215000 | 5630 |
| 457 | 20240417 | 125700 | 178077240000 | 216000 | 216000 | 216500 | 215500 | 4680 |
| 458 | 20240417 | 125600 | 177066224500 | 216000 | 215500 | 216000 | 215500 | 1454 |
| 459 | 20240417 | 125500 | 176752483000 | 216000 | 216000 | 216000 | 215500 | 1228 |
| 460 | 20240417 | 125400 | 176487426500 | 216000 | 216000 | 216000 | 215500 | 749 |
| 461 | 20240417 | 125300 | 176325947000 | 215500 | 215500 | 216000 | 215000 | 3068 |
| 462 | 20240417 | 125200 | 175664727000 | 215000 | 215000 | 215500 | 215000 | 733 |
| 463 | 20240417 | 125100 | 175507055000 | 215500 | 215000 | 215500 | 215000 | 1173 |
| 464 | 20240417 | 125000 | 175254749500 | 215000 | 215500 | 215500 | 215000 | 810 |
| 465 | 20240417 | 124900 | 175080393500 | 215500 | 215500 | 215500 | 215000 | 666 |
| 466 | 20240417 | 124800 | 174937147500 | 215500 | 215500 | 216000 | 215000 | 952 |
| 467 | 20240417 | 124700 | 174732128500 | 215500 | 214500 | 216000 | 214000 | 5433 |
| 468 | 20240417 | 124600 | 173563455500 | 214000 | 214000 | 214500 | 214000 | 421 |
| 469 | 20240417 | 124500 | 173473312000 | 214500 | 214500 | 215000 | 214000 | 2199 |
| 470 | 20240417 | 124400 | 173001849500 | 214500 | 214500 | 215000 | 214500 | 1029 |
| 471 | 20240417 | 124300 | 172780955500 | 214500 | 214000 | 215000 | 214000 | 1169 |
| 472 | 20240417 | 124200 | 172530414500 | 214000 | 214500 | 214500 | 213500 | 999 |
| 473 | 20240417 | 124100 | 172316642500 | 214000 | 214000 | 214500 | 214000 | 1250 |
| 474 | 20240417 | 124000 | 172049132000 | 214000 | 215000 | 215000 | 214000 | 1308 |
| 475 | 20240417 | 123900 | 171768946500 | 214500 | 214500 | 215500 | 214500 | 1635 |
| 476 | 20240417 | 123800 | 171417744500 | 215000 | 215000 | 216000 | 214500 | 4017 |
| 477 | 20240417 | 123700 | 170552851000 | 215000 | 214500 | 215000 | 214500 | 776 |
| 478 | 20240417 | 123600 | 170386263500 | 214500 | 214000 | 215000 | 214000 | 1884 |
| 479 | 20240417 | 123500 | 169981978500 | 214000 | 214000 | 214500 | 214000 | 782 |
| 480 | 20240417 | 123400 | 169814432000 | 214500 | 214000 | 214500 | 214000 | 1148 |
| 481 | 20240417 | 123300 | 169568391500 | 214000 | 214500 | 214500 | 214000 | 3795 |
| 482 | 20240417 | 123200 | 168754628000 | 215000 | 214500 | 215500 | 214000 | 7140 |
| 483 | 20240417 | 123100 | 167220093000 | 214500 | 213000 | 214500 | 212500 | 4347 |
| 484 | 20240417 | 123000 | 166292186000 | 213000 | 213000 | 213500 | 213000 | 740 |
| 485 | 20240417 | 122900 | 166134509000 | 213500 | 213000 | 213500 | 212500 | 693 |
| 486 | 20240417 | 122800 | 165986927500 | 213000 | 213000 | 213500 | 212500 | 1241 |
| 487 | 20240417 | 122700 | 165722616500 | 213500 | 212000 | 213500 | 212000 | 1746 |
| 488 | 20240417 | 122600 | 165351154000 | 212000 | 212000 | 212500 | 211500 | 918 |
| 489 | 20240417 | 122500 | 165156645000 | 212000 | 212000 | 212500 | 212000 | 884 |
| 490 | 20240417 | 122400 | 164969176500 | 212500 | 212000 | 212500 | 212000 | 957 |
| 491 | 20240417 | 122300 | 164766234500 | 212500 | 212500 | 212500 | 212000 | 694 |
| 492 | 20240417 | 122200 | 164619063500 | 212500 | 212500 | 213000 | 212000 | 2378 |
| 493 | 20240417 | 122100 | 164113707500 | 212500 | 212500 | 213000 | 212500 | 846 |
| 494 | 20240417 | 122000 | 163933909500 | 213000 | 213500 | 213500 | 212500 | 1379 |
| 495 | 20240417 | 121900 | 163640136000 | 213500 | 213500 | 213500 | 213000 | 1222 |
| 496 | 20240417 | 121800 | 163379651500 | 213500 | 213500 | 213500 | 213000 | 768 |
| 497 | 20240417 | 121700 | 163215896500 | 213500 | 213500 | 213500 | 213000 | 1343 |
| 498 | 20240417 | 121600 | 162929507000 | 213000 | 212500 | 213500 | 212500 | 1482 |
| 499 | 20240417 | 121500 | 162614044000 | 213000 | 213000 | 213500 | 212500 | 1161 |
| 500 | 20240417 | 121400 | 162366988000 | 213000 | 212500 | 213500 | 212500 | 1155 |
| 501 | 20240417 | 121300 | 162121017000 | 213000 | 213000 | 213500 | 213000 | 3633 |
| 502 | 20240417 | 121200 | 161346552500 | 213000 | 212500 | 213500 | 212500 | 1984 |
| 503 | 20240417 | 121100 | 160924068500 | 213000 | 212500 | 213000 | 212500 | 1183 |
| 504 | 20240417 | 121000 | 160672518000 | 213000 | 212000 | 213000 | 212000 | 2734 |
| 505 | 20240417 | 120900 | 160091313500 | 212500 | 212000 | 212500 | 211500 | 1222 |
| 506 | 20240417 | 120800 | 159831856000 | 212000 | 211500 | 212500 | 211500 | 2031 |
| 507 | 20240417 | 120700 | 159401558000 | 212000 | 211000 | 212000 | 211000 | 1881 |
| 508 | 20240417 | 120600 | 159003978500 | 211000 | 210500 | 211000 | 210500 | 892 |
| 509 | 20240417 | 120500 | 158815944500 | 210500 | 211000 | 211000 | 210500 | 1013 |
| 510 | 20240417 | 120400 | 158602508000 | 211000 | 211000 | 211500 | 210500 | 2298 |
| 511 | 20240417 | 120300 | 158117625500 | 211500 | 211500 | 211500 | 211000 | 1481 |
| 512 | 20240417 | 120200 | 157804596000 | 211500 | 211500 | 211500 | 211000 | 919 |
| 513 | 20240417 | 120100 | 157610516000 | 211500 | 209500 | 211500 | 209000 | 9597 |
| 514 | 20240417 | 120000 | 155589006000 | 209000 | 209000 | 209500 | 208500 | 1652 |
| 515 | 20240417 | 115900 | 155243761000 | 209000 | 209000 | 209500 | 209000 | 621 |
| 516 | 20240417 | 115800 | 155113922000 | 209000 | 209000 | 209500 | 209000 | 733 |
| 517 | 20240417 | 115700 | 154960667000 | 209000 | 209000 | 209500 | 209000 | 688 |
| 518 | 20240417 | 115600 | 154816856000 | 209000 | 208500 | 209500 | 208500 | 1043 |
| 519 | 20240417 | 115500 | 154598869000 | 208500 | 208000 | 208500 | 208000 | 697 |
| 520 | 20240417 | 115400 | 154453673500 | 208000 | 208500 | 209000 | 208000 | 1237 |
| 521 | 20240417 | 115300 | 154195877500 | 208500 | 208000 | 209000 | 208000 | 674 |
| 522 | 20240417 | 115200 | 154055406500 | 208000 | 208500 | 208500 | 208000 | 1085 |
| 523 | 20240417 | 115100 | 153829391000 | 208000 | 207500 | 208000 | 207500 | 999 |
| 524 | 20240417 | 115000 | 153621829000 | 208000 | 207500 | 208000 | 207500 | 541 |
| 525 | 20240417 | 114900 | 153509490000 | 207500 | 208000 | 208500 | 207500 | 761 |
| 526 | 20240417 | 114800 | 153351251500 | 208000 | 207500 | 208000 | 207500 | 978 |
| 527 | 20240417 | 114700 | 153148138000 | 207500 | 208000 | 208500 | 207500 | 902 |
| 528 | 20240417 | 114600 | 152960529000 | 208000 | 208000 | 208500 | 208000 | 593 |
| 529 | 20240417 | 114500 | 152837132000 | 208500 | 209000 | 209000 | 208500 | 1182 |
| 530 | 20240417 | 114400 | 152590613000 | 209000 | 209000 | 209500 | 208500 | 699 |
| 531 | 20240417 | 114300 | 152444671500 | 209000 | 209500 | 210000 | 209000 | 1260 |
| 532 | 20240417 | 114200 | 152180876500 | 209500 | 209500 | 210000 | 209500 | 1689 |
| 533 | 20240417 | 114100 | 151826991000 | 209500 | 210000 | 210500 | 209500 | 1799 |
| 534 | 20240417 | 114000 | 151449362000 | 210000 | 210000 | 210500 | 209500 | 1281 |
| 535 | 20240417 | 113900 | 151180280500 | 210500 | 209500 | 210500 | 209500 | 1537 |
| 536 | 20240417 | 113800 | 150857517000 | 209500 | 210500 | 210500 | 209500 | 3925 |
| 537 | 20240417 | 113700 | 150032709500 | 210500 | 210500 | 211000 | 210000 | 2356 |
| 538 | 20240417 | 113600 | 149537076500 | 210500 | 209500 | 210500 | 209500 | 939 |
| 539 | 20240417 | 113500 | 149339918000 | 209500 | 209500 | 210000 | 209500 | 1173 |
| 540 | 20240417 | 113400 | 149093953000 | 209500 | 209500 | 210000 | 209500 | 799 |
| 541 | 20240417 | 113300 | 148926437000 | 209500 | 209500 | 210000 | 209000 | 1248 |
| 542 | 20240417 | 113200 | 148665015500 | 209500 | 208000 | 210000 | 208000 | 3110 |
| 543 | 20240417 | 113100 | 148014737000 | 208000 | 207000 | 209000 | 207000 | 2617 |
| 544 | 20240417 | 113000 | 147470491500 | 207000 | 207000 | 207500 | 207000 | 748 |
| 545 | 20240417 | 112900 | 147315488500 | 207500 | 207500 | 207500 | 207000 | 1431 |
| 546 | 20240417 | 112800 | 147018761500 | 207500 | 208000 | 208500 | 207500 | 1379 |
| 547 | 20240417 | 112700 | 146731778500 | 208000 | 208000 | 208500 | 207500 | 930 |
| 548 | 20240417 | 112600 | 146538185500 | 207500 | 207500 | 208500 | 207500 | 2059 |
| 549 | 20240417 | 112500 | 146110435500 | 207500 | 207500 | 208000 | 207000 | 822 |
| 550 | 20240417 | 112400 | 145940099500 | 207000 | 206500 | 207500 | 206500 | 2453 |
| 551 | 20240417 | 112300 | 145433126000 | 206500 | 207500 | 207500 | 206500 | 1360 |
| 552 | 20240417 | 112200 | 145151792500 | 206000 | 206500 | 207500 | 206000 | 2891 |
| 553 | 20240417 | 112100 | 144554240500 | 206500 | 206500 | 207500 | 206500 | 2635 |
| 554 | 20240417 | 112000 | 144009266000 | 206500 | 207000 | 207500 | 206500 | 3790 |
| 555 | 20240417 | 111900 | 143225444500 | 207000 | 207500 | 208000 | 207000 | 909 |
| 556 | 20240417 | 111800 | 143036959000 | 207500 | 208000 | 208000 | 207500 | 1193 |
| 557 | 20240417 | 111700 | 142789356000 | 207500 | 207500 | 208000 | 207500 | 1025 |
| 558 | 20240417 | 111600 | 142576650500 | 207500 | 208500 | 208500 | 207500 | 965 |
| 559 | 20240417 | 111500 | 142375902500 | 208500 | 208500 | 209000 | 208500 | 478 |
| 560 | 20240417 | 111400 | 142276207000 | 209000 | 208000 | 209000 | 207500 | 2483 |
| 561 | 20240417 | 111300 | 141759688500 | 208000 | 208500 | 209000 | 208000 | 1026 |
| 562 | 20240417 | 111200 | 141545901000 | 209000 | 209000 | 209500 | 208500 | 1857 |
| 563 | 20240417 | 111100 | 141157900000 | 208500 | 208500 | 209000 | 208500 | 988 |
| 564 | 20240417 | 111000 | 140951621000 | 208500 | 207500 | 209000 | 207500 | 4123 |
| 565 | 20240417 | 110900 | 140094230000 | 207500 | 207500 | 208500 | 207500 | 1214 |
| 566 | 20240417 | 110800 | 139842052500 | 207500 | 207500 | 208000 | 207000 | 3802 |
| 567 | 20240417 | 110700 | 139052857000 | 207500 | 208500 | 209000 | 207500 | 5678 |
| 568 | 20240417 | 110600 | 137870828500 | 208500 | 209500 | 209500 | 208500 | 2128 |
| 569 | 20240417 | 110500 | 137426120500 | 209500 | 209500 | 210000 | 209000 | 1882 |
| 570 | 20240417 | 110400 | 137032189000 | 209000 | 208500 | 209500 | 208500 | 1421 |
| 571 | 20240417 | 110300 | 136735315500 | 208500 | 210000 | 210000 | 208500 | 6001 |
| 572 | 20240417 | 110200 | 135480538000 | 210000 | 210000 | 210500 | 210000 | 7715 |
| 573 | 20240417 | 110100 | 133860255000 | 210500 | 210500 | 210500 | 210000 | 1222 |
| 574 | 20240417 | 110000 | 133603348500 | 210000 | 210500 | 211500 | 210000 | 2567 |
| 575 | 20240417 | 105900 | 133062907000 | 211000 | 211000 | 211500 | 210500 | 1622 |
| 576 | 20240417 | 105800 | 132720789000 | 211000 | 211500 | 212000 | 211000 | 1363 |
| 577 | 20240417 | 105700 | 132432655000 | 211500 | 211500 | 212000 | 211500 | 552 |
| 578 | 20240417 | 105600 | 132315867000 | 212000 | 212000 | 212500 | 211500 | 885 |
| 579 | 20240417 | 105500 | 132128605500 | 211500 | 212500 | 212500 | 211000 | 2648 |
| 580 | 20240417 | 105400 | 131566969000 | 212500 | 211000 | 212500 | 211000 | 2650 |
| 581 | 20240417 | 105300 | 131006275500 | 211500 | 211000 | 211500 | 211000 | 713 |
| 582 | 20240417 | 105200 | 130855821000 | 211000 | 211000 | 211500 | 210500 | 1313 |
| 583 | 20240417 | 105100 | 130578920000 | 211000 | 211000 | 211500 | 210500 | 1811 |
| 584 | 20240417 | 105000 | 130196802500 | 211000 | 210500 | 211000 | 210500 | 617 |
| 585 | 20240417 | 104900 | 130066835500 | 210500 | 211000 | 211500 | 210500 | 1324 |
| 586 | 20240417 | 104800 | 129787706000 | 211000 | 210500 | 211500 | 210000 | 2727 |
| 587 | 20240417 | 104700 | 129213934500 | 210000 | 210500 | 211500 | 210000 | 4263 |
| 588 | 20240417 | 104600 | 128316221000 | 211000 | 211000 | 211500 | 210500 | 2512 |
| 589 | 20240417 | 104500 | 127786584000 | 211000 | 211000 | 212000 | 211000 | 1651 |
| 590 | 20240417 | 104400 | 127437584000 | 211000 | 211000 | 211500 | 211000 | 869 |
| 591 | 20240417 | 104300 | 127254154500 | 211000 | 211500 | 212000 | 211000 | 2545 |
| 592 | 20240417 | 104200 | 126716066000 | 211500 | 212500 | 212500 | 211500 | 1479 |
| 593 | 20240417 | 104100 | 126402646000 | 212000 | 212000 | 212500 | 212000 | 1618 |
| 594 | 20240417 | 104000 | 126059593000 | 212000 | 212500 | 212500 | 212000 | 2200 |
| 595 | 20240417 | 103900 | 125592360500 | 212500 | 213000 | 213500 | 212500 | 1398 |
| 596 | 20240417 | 103800 | 125294735500 | 213000 | 213500 | 214000 | 213000 | 1216 |
| 597 | 20240417 | 103700 | 125035185500 | 213500 | 214000 | 214500 | 213500 | 938 |
| 598 | 20240417 | 103600 | 124834584500 | 213500 | 214000 | 214500 | 213500 | 1177 |
| 599 | 20240417 | 103500 | 124582808500 | 214000 | 213500 | 214000 | 213500 | 1153 |
| 600 | 20240417 | 103400 | 124336309000 | 213500 | 214000 | 214000 | 213000 | 1317 |
| 601 | 20240417 | 103300 | 124055022500 | 214000 | 213500 | 214000 | 213000 | 2135 |
| 602 | 20240417 | 103200 | 123598758000 | 213500 | 213000 | 213500 | 213000 | 748 |
| 603 | 20240417 | 103100 | 123439356500 | 213500 | 213000 | 213500 | 213000 | 782 |
| 604 | 20240417 | 103000 | 123272638000 | 213000 | 213000 | 213500 | 213000 | 738 |
| 605 | 20240417 | 102900 | 123115436500 | 213000 | 213500 | 213500 | 213000 | 1308 |
| 606 | 20240417 | 102800 | 122836518000 | 213500 | 213500 | 214000 | 213500 | 935 |
| 607 | 20240417 | 102700 | 122636887000 | 213500 | 214000 | 214000 | 213500 | 742 |
| 608 | 20240417 | 102600 | 122478435000 | 213500 | 214000 | 214500 | 213500 | 2194 |
| 609 | 20240417 | 102500 | 122009265000 | 214000 | 214500 | 215000 | 214000 | 1662 |
| 610 | 20240417 | 102400 | 121653026500 | 215000 | 213500 | 215500 | 213500 | 5472 |
| 611 | 20240417 | 102300 | 120478576500 | 214000 | 213500 | 214000 | 213000 | 1750 |
| 612 | 20240417 | 102200 | 120105132500 | 213500 | 213000 | 214000 | 213000 | 3485 |
| 613 | 20240417 | 102100 | 119361037000 | 213000 | 211000 | 214000 | 211000 | 5593 |
| 614 | 20240417 | 102000 | 118173235000 | 211000 | 211500 | 212000 | 211000 | 2113 |
| 615 | 20240417 | 101900 | 117726957000 | 212000 | 212000 | 212500 | 211000 | 2724 |
| 616 | 20240417 | 101800 | 117150755000 | 212000 | 211500 | 212500 | 211000 | 3807 |
| 617 | 20240417 | 101700 | 116344498500 | 211500 | 212500 | 213000 | 210500 | 10104 |
| 618 | 20240417 | 101600 | 114209222000 | 212500 | 212000 | 213000 | 212000 | 2216 |
| 619 | 20240417 | 101500 | 113738680000 | 212000 | 211500 | 212500 | 210500 | 6836 |
| 620 | 20240417 | 101400 | 112295153500 | 211000 | 213000 | 213000 | 211000 | 10431 |
| 621 | 20240417 | 101300 | 110086595000 | 213000 | 212500 | 213500 | 212500 | 2795 |
| 622 | 20240417 | 101200 | 109491559500 | 212500 | 213000 | 213000 | 212000 | 4357 |
| 623 | 20240417 | 101100 | 108564722500 | 212500 | 213000 | 213500 | 212500 | 5516 |
| 624 | 20240417 | 101000 | 107391627500 | 213000 | 213500 | 214000 | 213000 | 3227 |
| 625 | 20240417 | 100900 | 106703642500 | 213500 | 214000 | 214000 | 213000 | 4692 |
| 626 | 20240417 | 100800 | 105702513000 | 213500 | 213500 | 214000 | 213500 | 2613 |
| 627 | 20240417 | 100700 | 105144423000 | 213500 | 214500 | 214500 | 213500 | 4610 |
| 628 | 20240417 | 100600 | 104157638500 | 214500 | 214500 | 215000 | 214000 | 715 |
| 629 | 20240417 | 100500 | 104004365000 | 214500 | 215000 | 215000 | 214000 | 3677 |
| 630 | 20240417 | 100400 | 103215585000 | 214500 | 215500 | 216000 | 214500 | 3225 |
| 631 | 20240417 | 100300 | 102521809000 | 215500 | 215500 | 216000 | 215000 | 2029 |
| 632 | 20240417 | 100200 | 102084410500 | 216000 | 217000 | 217000 | 215500 | 1561 |
| 633 | 20240417 | 100100 | 101746833000 | 216500 | 217500 | 218000 | 216500 | 2101 |
| 634 | 20240417 | 100000 | 101290338000 | 218000 | 216500 | 218000 | 216500 | 4758 |
| 635 | 20240417 | 095900 | 100255103000 | 216500 | 216500 | 217000 | 216000 | 962 |
| 636 | 20240417 | 095800 | 100046775000 | 217000 | 216500 | 217000 | 216000 | 1050 |
| 637 | 20240417 | 095700 | 99819359000 | 216500 | 216500 | 217500 | 216000 | 1059 |
| 638 | 20240417 | 095600 | 99589871500 | 216500 | 216000 | 217000 | 215500 | 4028 |
| 639 | 20240417 | 095500 | 98717905500 | 215500 | 216000 | 216500 | 215500 | 1676 |
| 640 | 20240417 | 095400 | 98356109500 | 216000 | 215500 | 216500 | 215500 | 881 |
| 641 | 20240417 | 095300 | 98165963000 | 215500 | 216500 | 216500 | 215500 | 1343 |
| 642 | 20240417 | 095200 | 97875970000 | 216000 | 216500 | 217000 | 216000 | 3151 |
| 643 | 20240417 | 095100 | 97193651000 | 216500 | 216000 | 217000 | 216000 | 2133 |
| 644 | 20240417 | 095000 | 96731408500 | 216000 | 216000 | 216500 | 215500 | 4362 |
| 645 | 20240417 | 094900 | 95788551500 | 216500 | 215500 | 216500 | 215000 | 2183 |
| 646 | 20240417 | 094800 | 95317072500 | 215500 | 214500 | 215500 | 214000 | 3311 |
| 647 | 20240417 | 094700 | 94605229500 | 214500 | 214000 | 214500 | 214000 | 1249 |
| 648 | 20240417 | 094600 | 94337662500 | 214000 | 215000 | 215000 | 214000 | 1485 |
| 649 | 20240417 | 094500 | 94019300000 | 214500 | 214500 | 215000 | 214000 | 1186 |
| 650 | 20240417 | 094400 | 93765088000 | 214000 | 214000 | 214500 | 213500 | 2222 |
| 651 | 20240417 | 094300 | 93289405500 | 214000 | 215000 | 215000 | 214000 | 1725 |
| 652 | 20240417 | 094200 | 92919506500 | 214500 | 214500 | 215000 | 214000 | 760 |
| 653 | 20240417 | 094100 | 92756412000 | 214000 | 214500 | 215000 | 213500 | 2542 |
| 654 | 20240417 | 094000 | 92211949500 | 214500 | 213500 | 215500 | 213000 | 5866 |
| 655 | 20240417 | 093900 | 90955424000 | 213500 | 213500 | 214000 | 213000 | 3891 |
| 656 | 20240417 | 093800 | 90124713500 | 213500 | 215000 | 215000 | 213500 | 5338 |
| 657 | 20240417 | 093700 | 88982429500 | 214500 | 214500 | 215500 | 214500 | 4837 |
| 658 | 20240417 | 093600 | 87943969000 | 214500 | 215000 | 217000 | 214500 | 9294 |
| 659 | 20240417 | 093500 | 85942846500 | 215000 | 216000 | 216500 | 215000 | 6354 |
| 660 | 20240417 | 093400 | 84571589500 | 216000 | 218000 | 218000 | 216000 | 6511 |
| 661 | 20240417 | 093300 | 83159360000 | 218000 | 219000 | 219000 | 218000 | 3708 |
| 662 | 20240417 | 093200 | 82350095000 | 218500 | 220500 | 221000 | 218000 | 8305 |
| 663 | 20240417 | 093100 | 80527181000 | 220500 | 220500 | 221000 | 220000 | 4984 |
| 664 | 20240417 | 093000 | 79427771500 | 220500 | 220000 | 221000 | 220000 | 3698 |
| 665 | 20240417 | 092900 | 78612337500 | 220500 | 221000 | 222000 | 220000 | 9365 |
| 666 | 20240417 | 092800 | 76543469000 | 221000 | 220500 | 221000 | 219500 | 8981 |
| 667 | 20240417 | 092700 | 74563829500 | 221000 | 218000 | 221000 | 218000 | 25579 |
| 668 | 20240417 | 092600 | 68940392000 | 218000 | 219000 | 219000 | 218000 | 2436 |
| 669 | 20240417 | 092500 | 68407999500 | 218500 | 216500 | 219000 | 216500 | 4649 |
| 670 | 20240417 | 092400 | 67393945000 | 217000 | 218000 | 218000 | 216500 | 4275 |
| 671 | 20240417 | 092300 | 66466028500 | 217500 | 218500 | 219000 | 217500 | 6864 |
| 672 | 20240417 | 092200 | 64967586000 | 219000 | 217500 | 219000 | 217500 | 8674 |
| 673 | 20240417 | 092100 | 63074337500 | 218000 | 218000 | 218000 | 217000 | 3315 |
| 674 | 20240417 | 092000 | 62352856500 | 218000 | 217500 | 218000 | 217000 | 2946 |
| 675 | 20240417 | 091900 | 61711730000 | 217500 | 216000 | 218000 | 216000 | 3499 |
| 676 | 20240417 | 091800 | 60952232500 | 216500 | 218000 | 218000 | 216000 | 8457 |
| 677 | 20240417 | 091700 | 59115203000 | 218000 | 216500 | 218000 | 216500 | 5048 |
| 678 | 20240417 | 091600 | 58017492000 | 217000 | 215500 | 217000 | 215000 | 5097 |
| 679 | 20240417 | 091500 | 56917866500 | 215500 | 216000 | 216000 | 215500 | 2606 |
| 680 | 20240417 | 091400 | 56355330000 | 216000 | 216000 | 216500 | 215000 | 4660 |
| 681 | 20240417 | 091300 | 55351422000 | 216500 | 217500 | 218000 | 215500 | 9345 |
| 682 | 20240417 | 091200 | 53321757000 | 217500 | 215000 | 217500 | 214500 | 8189 |
| 683 | 20240417 | 091100 | 51550916000 | 214500 | 215000 | 215000 | 213000 | 4635 |
| 684 | 20240417 | 091000 | 50558909000 | 214500 | 215000 | 216000 | 214000 | 3962 |
| 685 | 20240417 | 090900 | 49708130500 | 215000 | 212500 | 216000 | 212000 | 10699 |
| 686 | 20240417 | 090800 | 47414729500 | 212500 | 214000 | 214000 | 212000 | 7422 |
| 687 | 20240417 | 090700 | 45833057000 | 214500 | 213500 | 215500 | 212500 | 7151 |
| 688 | 20240417 | 090600 | 44302928000 | 213500 | 215000 | 216000 | 212500 | 11387 |
| 689 | 20240417 | 090500 | 41864965000 | 215000 | 214500 | 215500 | 213000 | 11078 |
| 690 | 20240417 | 090400 | 39493400000 | 215000 | 217500 | 218500 | 214500 | 22539 |
| 691 | 20240417 | 090300 | 34608671500 | 218000 | 219000 | 219500 | 217000 | 21292 |
| 692 | 20240417 | 090200 | 29952481500 | 218000 | 217000 | 218500 | 216500 | 29746 |
| 693 | 20240417 | 090100 | 23481093500 | 217000 | 212000 | 217000 | 212000 | 46827 |
| 694 | 20240417 | 090000 | 13418045000 | 212000 | 208500 | 215000 | 207000 | 63139 |