41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 203400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 19231 |
| 3 | 20240419 | 203300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 4 | 20240419 | 203200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 5 | 20240419 | 203100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 6 | 20240419 | 203000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 7 | 20240419 | 202900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 8 | 20240419 | 202800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 9 | 20240419 | 202700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 10 | 20240419 | 202600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 11 | 20240419 | 202500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 12 | 20240419 | 202400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 13 | 20240419 | 202300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 14 | 20240419 | 202200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 15 | 20240419 | 202100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 16 | 20240419 | 202000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 17 | 20240419 | 201900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 18 | 20240419 | 201800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 19 | 20240419 | 201700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 20 | 20240419 | 201600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 21 | 20240419 | 201500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 22 | 20240419 | 201400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 23 | 20240419 | 201300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 24 | 20240419 | 201200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 25 | 20240419 | 201100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 26 | 20240419 | 201000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 27 | 20240419 | 200900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 28 | 20240419 | 200800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 29 | 20240419 | 200700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 30 | 20240419 | 200600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 31 | 20240419 | 200500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 32 | 20240419 | 200400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 19231 |
| 33 | 20240419 | 200300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 34 | 20240419 | 200200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 35 | 20240419 | 200100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 36 | 20240419 | 200000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 37 | 20240419 | 195900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 38 | 20240419 | 195800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 39 | 20240419 | 195700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 40 | 20240419 | 195600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 41 | 20240419 | 195500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 42 | 20240419 | 195400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 43 | 20240419 | 195300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 44 | 20240419 | 195200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 45 | 20240419 | 195100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 46 | 20240419 | 195000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 47 | 20240419 | 194900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 48 | 20240419 | 194800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 49 | 20240419 | 194700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 50 | 20240419 | 194600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 51 | 20240419 | 194500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 52 | 20240419 | 194400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 53 | 20240419 | 194300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 54 | 20240419 | 194200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 55 | 20240419 | 194100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 56 | 20240419 | 194000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 57 | 20240419 | 193900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 58 | 20240419 | 193800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 59 | 20240419 | 193700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 60 | 20240419 | 193600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 61 | 20240419 | 193500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 62 | 20240419 | 193400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 19231 |
| 63 | 20240419 | 193300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 64 | 20240419 | 193200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 65 | 20240419 | 193100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 66 | 20240419 | 193000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 67 | 20240419 | 192900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 68 | 20240419 | 192800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 69 | 20240419 | 192700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 70 | 20240419 | 192600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 71 | 20240419 | 192500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 72 | 20240419 | 192400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 73 | 20240419 | 192300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 74 | 20240419 | 192200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 75 | 20240419 | 192100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 76 | 20240419 | 192000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 77 | 20240419 | 191900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 78 | 20240419 | 191800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 79 | 20240419 | 191700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 80 | 20240419 | 191600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 81 | 20240419 | 191500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 82 | 20240419 | 191400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 83 | 20240419 | 191300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 84 | 20240419 | 191200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 85 | 20240419 | 191100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 86 | 20240419 | 191000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 87 | 20240419 | 190900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 88 | 20240419 | 190800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 89 | 20240419 | 190700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 90 | 20240419 | 190600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 91 | 20240419 | 190500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 92 | 20240419 | 190400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 19231 |
| 93 | 20240419 | 190300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 94 | 20240419 | 190200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 95 | 20240419 | 190100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 96 | 20240419 | 190000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 97 | 20240419 | 185900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 98 | 20240419 | 185800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 99 | 20240419 | 185700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 100 | 20240419 | 185600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 101 | 20240419 | 185500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 102 | 20240419 | 185400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 103 | 20240419 | 185300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 104 | 20240419 | 185200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 105 | 20240419 | 185100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 106 | 20240419 | 185000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 107 | 20240419 | 184900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 108 | 20240419 | 184800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 109 | 20240419 | 184700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 110 | 20240419 | 184600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 111 | 20240419 | 184500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 112 | 20240419 | 184400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 113 | 20240419 | 184300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 114 | 20240419 | 184200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 115 | 20240419 | 184100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 116 | 20240419 | 184000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 117 | 20240419 | 183900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 118 | 20240419 | 183800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 119 | 20240419 | 183700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 120 | 20240419 | 183600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 121 | 20240419 | 183500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 122 | 20240419 | 183400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 19231 |
| 123 | 20240419 | 183300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 124 | 20240419 | 183200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 125 | 20240419 | 183100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 126 | 20240419 | 183000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 127 | 20240419 | 182900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 128 | 20240419 | 182800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 129 | 20240419 | 182700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 130 | 20240419 | 182600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 131 | 20240419 | 182500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 132 | 20240419 | 182400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 133 | 20240419 | 182300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 134 | 20240419 | 182200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 135 | 20240419 | 182100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 136 | 20240419 | 182000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 137 | 20240419 | 181900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 138 | 20240419 | 181800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 139 | 20240419 | 181700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 140 | 20240419 | 181600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 141 | 20240419 | 181500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 142 | 20240419 | 181400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 143 | 20240419 | 181300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 144 | 20240419 | 181200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 145 | 20240419 | 181100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 146 | 20240419 | 181000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 147 | 20240419 | 180900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 148 | 20240419 | 180800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 149 | 20240419 | 180700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 150 | 20240419 | 180600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 151 | 20240419 | 180500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 152 | 20240419 | 180400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 19231 |
| 153 | 20240419 | 180300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 154 | 20240419 | 180200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 155 | 20240419 | 180100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 156 | 20240419 | 180000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 157 | 20240419 | 175900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 158 | 20240419 | 175800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 159 | 20240419 | 175700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 160 | 20240419 | 175600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 161 | 20240419 | 175500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 162 | 20240419 | 175400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 163 | 20240419 | 175300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 164 | 20240419 | 175200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 165 | 20240419 | 175100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 166 | 20240419 | 175000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 167 | 20240419 | 174900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 168 | 20240419 | 174800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 169 | 20240419 | 174700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 170 | 20240419 | 174600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 171 | 20240419 | 174500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 172 | 20240419 | 174400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 173 | 20240419 | 174300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 174 | 20240419 | 174200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 175 | 20240419 | 174100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 176 | 20240419 | 174000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 177 | 20240419 | 173900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 178 | 20240419 | 173800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 179 | 20240419 | 173700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 180 | 20240419 | 173600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 181 | 20240419 | 173500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 182 | 20240419 | 173400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 19231 |
| 183 | 20240419 | 173300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 184 | 20240419 | 173200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 185 | 20240419 | 173100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 186 | 20240419 | 173000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 187 | 20240419 | 172900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 188 | 20240419 | 172800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 189 | 20240419 | 172700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 190 | 20240419 | 172600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 191 | 20240419 | 172500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 192 | 20240419 | 172400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 193 | 20240419 | 172300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 194 | 20240419 | 172200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 195 | 20240419 | 172100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 196 | 20240419 | 172000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 197 | 20240419 | 171900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 198 | 20240419 | 171800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 199 | 20240419 | 171700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 200 | 20240419 | 171600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 201 | 20240419 | 171500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 202 | 20240419 | 171400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 203 | 20240419 | 171300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 204 | 20240419 | 171200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 205 | 20240419 | 171100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 206 | 20240419 | 171000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 207 | 20240419 | 170900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 208 | 20240419 | 170800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 209 | 20240419 | 170700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 210 | 20240419 | 170600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 211 | 20240419 | 170500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 212 | 20240419 | 170400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 19231 |
| 213 | 20240419 | 170300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 214 | 20240419 | 170200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 215 | 20240419 | 170100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 216 | 20240419 | 170000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 217 | 20240419 | 165900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 218 | 20240419 | 165800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 219 | 20240419 | 165700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 220 | 20240419 | 165600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 221 | 20240419 | 165500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 222 | 20240419 | 165400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 223 | 20240419 | 165300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 224 | 20240419 | 165200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 225 | 20240419 | 165100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 226 | 20240419 | 165000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 227 | 20240419 | 164900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 228 | 20240419 | 164800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 229 | 20240419 | 164700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 230 | 20240419 | 164600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 231 | 20240419 | 164500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 232 | 20240419 | 164400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 233 | 20240419 | 164300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 234 | 20240419 | 164200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 235 | 20240419 | 164100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 236 | 20240419 | 164000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 237 | 20240419 | 163900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 238 | 20240419 | 163800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 239 | 20240419 | 163700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 240 | 20240419 | 163600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 241 | 20240419 | 163500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 242 | 20240419 | 163400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 19231 |
| 243 | 20240419 | 163300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 244 | 20240419 | 163200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 245 | 20240419 | 163100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 246 | 20240419 | 163000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 247 | 20240419 | 162900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 248 | 20240419 | 162800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 249 | 20240419 | 162700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 250 | 20240419 | 162600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 251 | 20240419 | 162500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 252 | 20240419 | 162400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 253 | 20240419 | 162300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 254 | 20240419 | 162200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 255 | 20240419 | 162100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 256 | 20240419 | 162000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 257 | 20240419 | 161900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 258 | 20240419 | 161800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 259 | 20240419 | 161700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 260 | 20240419 | 161600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 261 | 20240419 | 161500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 262 | 20240419 | 161400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 263 | 20240419 | 161300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 264 | 20240419 | 161200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 265 | 20240419 | 161100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 266 | 20240419 | 161000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 267 | 20240419 | 160900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 268 | 20240419 | 160800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 269 | 20240419 | 160700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 270 | 20240419 | 160600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 271 | 20240419 | 160500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 272 | 20240419 | 160400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 19231 |
| 273 | 20240419 | 160300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 274 | 20240419 | 160200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 275 | 20240419 | 160100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 276 | 20240419 | 160000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 277 | 20240419 | 155900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 278 | 20240419 | 155800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 279 | 20240419 | 155700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 280 | 20240419 | 155600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 281 | 20240419 | 155500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 282 | 20240419 | 155400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 283 | 20240419 | 155300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 284 | 20240419 | 155200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 285 | 20240419 | 155100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 286 | 20240419 | 155000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 287 | 20240419 | 154900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 288 | 20240419 | 154800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 289 | 20240419 | 154700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 290 | 20240419 | 154600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 291 | 20240419 | 154500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 292 | 20240419 | 154400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 293 | 20240419 | 154300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 294 | 20240419 | 154200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 295 | 20240419 | 154100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 296 | 20240419 | 154000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 297 | 20240419 | 153900 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 298 | 20240419 | 153800 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 299 | 20240419 | 153700 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 300 | 20240419 | 153600 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 301 | 20240419 | 153500 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 302 | 20240419 | 153400 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 19231 |
| 303 | 20240419 | 153300 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 304 | 20240419 | 153200 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 305 | 20240419 | 153100 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 306 | 20240419 | 153000 | 345425295500 | 244000 | 244000 | 244000 | 244000 | 19231 |
| 307 | 20240419 | 152900 | 340732931500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 308 | 20240419 | 152800 | 340732931500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 309 | 20240419 | 152700 | 340732931500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 310 | 20240419 | 152600 | 340732931500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 311 | 20240419 | 152500 | 340732931500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 312 | 20240419 | 152400 | 340732931500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 313 | 20240419 | 152300 | 340732931500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 314 | 20240419 | 152200 | 340732931500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 315 | 20240419 | 152100 | 340732931500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 316 | 20240419 | 152000 | 340732931500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 317 | 20240419 | 151900 | 340732931500 | 243500 | 244000 | 244500 | 243000 | 8641 |
| 318 | 20240419 | 151800 | 338625836500 | 244000 | 244500 | 245000 | 244000 | 4070 |
| 319 | 20240419 | 151700 | 337630370000 | 244500 | 244500 | 245000 | 244000 | 7997 |
| 320 | 20240419 | 151600 | 335674196500 | 244500 | 243500 | 245000 | 243500 | 12808 |
| 321 | 20240419 | 151500 | 332544504000 | 244000 | 244000 | 244000 | 243500 | 3490 |
| 322 | 20240419 | 151400 | 331693815500 | 243500 | 243500 | 244000 | 243500 | 3092 |
| 323 | 20240419 | 151300 | 330939983000 | 243500 | 243500 | 244000 | 243500 | 4017 |
| 324 | 20240419 | 151200 | 329960594000 | 243500 | 242000 | 244000 | 242000 | 12078 |
| 325 | 20240419 | 151100 | 327026487500 | 242000 | 242000 | 242500 | 241500 | 1661 |
| 326 | 20240419 | 151000 | 326624487500 | 242000 | 242000 | 242500 | 241500 | 2080 |
| 327 | 20240419 | 150900 | 326121266000 | 242000 | 242000 | 242500 | 242000 | 3440 |
| 328 | 20240419 | 150800 | 325288252000 | 242000 | 242500 | 242500 | 242000 | 1597 |
| 329 | 20240419 | 150700 | 324901521500 | 242000 | 242000 | 242500 | 241500 | 3384 |
| 330 | 20240419 | 150600 | 324082977500 | 242000 | 242000 | 242500 | 241500 | 1948 |
| 331 | 20240419 | 150500 | 323611697000 | 242500 | 242000 | 242500 | 242000 | 1492 |
| 332 | 20240419 | 150400 | 323250393500 | 242000 | 241000 | 242000 | 241000 | 5966 |
| 333 | 20240419 | 150300 | 321808663500 | 241000 | 241000 | 241500 | 241000 | 1357 |
| 334 | 20240419 | 150200 | 321481195500 | 241000 | 241500 | 242000 | 241000 | 1996 |
| 335 | 20240419 | 150100 | 320999163000 | 241500 | 242000 | 242000 | 241500 | 1465 |
| 336 | 20240419 | 150000 | 320644986000 | 242000 | 241500 | 242000 | 241500 | 1996 |
| 337 | 20240419 | 145900 | 320162698000 | 241500 | 242500 | 242500 | 241500 | 2118 |
| 338 | 20240419 | 145800 | 319650318500 | 242500 | 241000 | 242500 | 241000 | 4519 |
| 339 | 20240419 | 145700 | 318557732500 | 241500 | 240500 | 241500 | 240000 | 3408 |
| 340 | 20240419 | 145600 | 317737580500 | 240500 | 240500 | 241000 | 240500 | 1265 |
| 341 | 20240419 | 145500 | 317433212500 | 241000 | 241500 | 242000 | 240500 | 2105 |
| 342 | 20240419 | 145400 | 316925470500 | 241500 | 241500 | 242000 | 241500 | 1231 |
| 343 | 20240419 | 145300 | 316627866000 | 241500 | 239500 | 242000 | 239500 | 6861 |
| 344 | 20240419 | 145200 | 314975470500 | 240000 | 240000 | 240000 | 239000 | 1468 |
| 345 | 20240419 | 145100 | 314623819500 | 239500 | 239000 | 240000 | 239000 | 2181 |
| 346 | 20240419 | 145000 | 314101737500 | 239500 | 239500 | 239500 | 239000 | 846 |
| 347 | 20240419 | 144900 | 313899273500 | 239000 | 238500 | 239500 | 238500 | 1612 |
| 348 | 20240419 | 144800 | 313514000000 | 238500 | 238000 | 239000 | 238000 | 1292 |
| 349 | 20240419 | 144700 | 313206033500 | 238500 | 239000 | 239500 | 238000 | 3083 |
| 350 | 20240419 | 144600 | 312470192500 | 239000 | 239500 | 239500 | 239000 | 1801 |
| 351 | 20240419 | 144500 | 312039520000 | 239500 | 240000 | 240000 | 239000 | 1983 |
| 352 | 20240419 | 144400 | 311564246000 | 240000 | 240000 | 240500 | 239500 | 1288 |
| 353 | 20240419 | 144300 | 311254892000 | 240000 | 239000 | 240000 | 239000 | 4292 |
| 354 | 20240419 | 144200 | 310226435500 | 239000 | 239000 | 239500 | 239000 | 1102 |
| 355 | 20240419 | 144100 | 309963035000 | 239000 | 239000 | 239500 | 238500 | 1463 |
| 356 | 20240419 | 144000 | 309613271000 | 239000 | 238500 | 239500 | 238500 | 755 |
| 357 | 20240419 | 143900 | 309432823000 | 239000 | 239000 | 239500 | 238000 | 3357 |
| 358 | 20240419 | 143800 | 308631800000 | 239500 | 238000 | 240000 | 237500 | 4452 |
| 359 | 20240419 | 143700 | 307569405500 | 238000 | 240000 | 240000 | 238000 | 4789 |
| 360 | 20240419 | 143600 | 306425047000 | 239500 | 240000 | 240500 | 239500 | 3779 |
| 361 | 20240419 | 143500 | 305518607000 | 240000 | 241500 | 242000 | 240000 | 5511 |
| 362 | 20240419 | 143400 | 304189863500 | 241500 | 242000 | 242500 | 241500 | 2134 |
| 363 | 20240419 | 143300 | 303673328500 | 242000 | 243000 | 243000 | 242000 | 1149 |
| 364 | 20240419 | 143200 | 303394844000 | 242500 | 242500 | 243000 | 241500 | 4098 |
| 365 | 20240419 | 143100 | 302402569000 | 242500 | 242500 | 243000 | 242500 | 2055 |
| 366 | 20240419 | 143000 | 301903701500 | 242500 | 242500 | 243000 | 242500 | 1402 |
| 367 | 20240419 | 142900 | 301563617000 | 242500 | 242000 | 243000 | 242000 | 2022 |
| 368 | 20240419 | 142800 | 301073798000 | 242000 | 243500 | 243500 | 241500 | 3928 |
| 369 | 20240419 | 142700 | 300122123000 | 243000 | 244000 | 244000 | 243000 | 1925 |
| 370 | 20240419 | 142600 | 299653489000 | 243500 | 244000 | 244000 | 243500 | 1378 |
| 371 | 20240419 | 142500 | 299317733000 | 243500 | 244000 | 244000 | 243500 | 2076 |
| 372 | 20240419 | 142400 | 298811862000 | 244000 | 244000 | 244000 | 243500 | 3309 |
| 373 | 20240419 | 142300 | 298004833000 | 244000 | 244000 | 244500 | 243500 | 4533 |
| 374 | 20240419 | 142200 | 296898474500 | 244500 | 244000 | 244500 | 243500 | 7225 |
| 375 | 20240419 | 142100 | 295134725500 | 243500 | 242500 | 244000 | 242500 | 4550 |
| 376 | 20240419 | 142000 | 294027055000 | 243000 | 243500 | 243500 | 242500 | 2918 |
| 377 | 20240419 | 141900 | 293317842000 | 243000 | 242500 | 243500 | 242500 | 1994 |
| 378 | 20240419 | 141800 | 292833022500 | 243000 | 243000 | 243000 | 242500 | 2218 |
| 379 | 20240419 | 141700 | 292294167000 | 243500 | 242500 | 243500 | 242500 | 1647 |
| 380 | 20240419 | 141600 | 291893885500 | 242500 | 243000 | 243500 | 242500 | 6861 |
| 381 | 20240419 | 141500 | 290224825500 | 243000 | 242000 | 243500 | 242000 | 5271 |
| 382 | 20240419 | 141400 | 288944877500 | 242500 | 242000 | 243000 | 241500 | 11601 |
| 383 | 20240419 | 141300 | 286133520000 | 242000 | 241000 | 242000 | 241000 | 4635 |
| 384 | 20240419 | 141200 | 285013853500 | 241000 | 240500 | 241500 | 240500 | 6475 |
| 385 | 20240419 | 141100 | 283453784000 | 240000 | 240000 | 240500 | 240000 | 2160 |
| 386 | 20240419 | 141000 | 282934723000 | 240000 | 240000 | 240000 | 239500 | 1870 |
| 387 | 20240419 | 140900 | 282485989500 | 240000 | 239500 | 240000 | 239500 | 667 |
| 388 | 20240419 | 140800 | 282325978500 | 239500 | 240500 | 240500 | 239000 | 3384 |
| 389 | 20240419 | 140700 | 281515138000 | 240000 | 240500 | 241000 | 240000 | 4205 |
| 390 | 20240419 | 140600 | 280503914500 | 240500 | 240000 | 240500 | 239500 | 2493 |
| 391 | 20240419 | 140500 | 279905516500 | 239500 | 239500 | 240000 | 239000 | 1281 |
| 392 | 20240419 | 140400 | 279598537000 | 239000 | 239000 | 239500 | 239000 | 567 |
| 393 | 20240419 | 140300 | 279462863500 | 239000 | 240000 | 240000 | 239000 | 583 |
| 394 | 20240419 | 140200 | 279323268500 | 239000 | 239500 | 240000 | 239000 | 1005 |
| 395 | 20240419 | 140100 | 279082502000 | 239500 | 238500 | 240000 | 238500 | 1048 |
| 396 | 20240419 | 140000 | 278831737000 | 238500 | 240000 | 240000 | 238500 | 1869 |
| 397 | 20240419 | 135900 | 278384860000 | 239500 | 239000 | 240000 | 239000 | 762 |
| 398 | 20240419 | 135800 | 278202444000 | 239000 | 240000 | 240000 | 239000 | 1382 |
| 399 | 20240419 | 135700 | 277871358000 | 239500 | 240000 | 240000 | 239500 | 736 |
| 400 | 20240419 | 135600 | 277694972000 | 240000 | 239000 | 240000 | 239000 | 1951 |
| 401 | 20240419 | 135500 | 277227692500 | 239500 | 239000 | 239500 | 239000 | 324 |
| 402 | 20240419 | 135400 | 277150232000 | 239500 | 238500 | 239500 | 238500 | 1026 |
| 403 | 20240419 | 135300 | 276905090000 | 238500 | 238500 | 239000 | 238500 | 987 |
| 404 | 20240419 | 135200 | 276669386500 | 239000 | 238500 | 239000 | 238500 | 709 |
| 405 | 20240419 | 135100 | 276499998500 | 238500 | 238500 | 239000 | 238000 | 802 |
| 406 | 20240419 | 135000 | 276308588500 | 238500 | 238000 | 239000 | 238000 | 1002 |
| 407 | 20240419 | 134900 | 276069538000 | 238500 | 238500 | 239000 | 238000 | 993 |
| 408 | 20240419 | 134800 | 275832775500 | 239000 | 239500 | 239500 | 238500 | 1458 |
| 409 | 20240419 | 134700 | 275484792500 | 238500 | 239500 | 240500 | 238500 | 3565 |
| 410 | 20240419 | 134600 | 274630878500 | 239500 | 239500 | 240000 | 239500 | 968 |
| 411 | 20240419 | 134500 | 274398635000 | 239500 | 240000 | 240000 | 239500 | 1218 |
| 412 | 20240419 | 134400 | 274106534500 | 240000 | 239500 | 240000 | 239000 | 2467 |
| 413 | 20240419 | 134300 | 273515600500 | 239000 | 239000 | 239500 | 239000 | 659 |
| 414 | 20240419 | 134200 | 273357821500 | 239000 | 239000 | 239500 | 238500 | 1268 |
| 415 | 20240419 | 134100 | 273054705000 | 239000 | 239000 | 239000 | 238500 | 1156 |
| 416 | 20240419 | 134000 | 272778700500 | 238500 | 238500 | 239000 | 238000 | 846 |
| 417 | 20240419 | 133900 | 272576890000 | 238500 | 238500 | 239000 | 238500 | 786 |
| 418 | 20240419 | 133800 | 272389292500 | 239000 | 238000 | 239000 | 238000 | 1472 |
| 419 | 20240419 | 133700 | 272038162000 | 238000 | 237500 | 238500 | 237000 | 2461 |
| 420 | 20240419 | 133600 | 271453645500 | 237500 | 238500 | 239000 | 237500 | 2364 |
| 421 | 20240419 | 133500 | 270890295500 | 238500 | 238500 | 239000 | 238500 | 648 |
| 422 | 20240419 | 133400 | 270735585500 | 238500 | 239000 | 239000 | 238500 | 870 |
| 423 | 20240419 | 133300 | 270527779500 | 239000 | 238500 | 239000 | 238500 | 540 |
| 424 | 20240419 | 133200 | 270398827000 | 238500 | 239000 | 239000 | 238500 | 581 |
| 425 | 20240419 | 133100 | 270260066000 | 239000 | 239000 | 239500 | 238500 | 931 |
| 426 | 20240419 | 133000 | 270037474500 | 239000 | 239000 | 239500 | 238500 | 1322 |
| 427 | 20240419 | 132900 | 269721453500 | 238500 | 239500 | 239500 | 238500 | 2397 |
| 428 | 20240419 | 132800 | 269148204500 | 239500 | 239500 | 240000 | 239000 | 1249 |
| 429 | 20240419 | 132700 | 268849032000 | 240000 | 240000 | 240000 | 239000 | 1321 |
| 430 | 20240419 | 132600 | 268532621500 | 240000 | 240500 | 241000 | 239500 | 3220 |
| 431 | 20240419 | 132500 | 267758764000 | 241000 | 239000 | 241000 | 238500 | 7393 |
| 432 | 20240419 | 132400 | 265985338000 | 239000 | 239500 | 239500 | 238500 | 2654 |
| 433 | 20240419 | 132300 | 265350916500 | 239000 | 239000 | 240000 | 239000 | 5885 |
| 434 | 20240419 | 132200 | 263941500500 | 239500 | 238000 | 239500 | 238000 | 3576 |
| 435 | 20240419 | 132100 | 263087060500 | 238500 | 237500 | 238500 | 237500 | 3270 |
| 436 | 20240419 | 132000 | 262308773500 | 237500 | 238000 | 238000 | 237500 | 889 |
| 437 | 20240419 | 131900 | 262097351000 | 238000 | 237000 | 238000 | 237000 | 1547 |
| 438 | 20240419 | 131800 | 261729830500 | 237000 | 237500 | 237500 | 237000 | 1369 |
| 439 | 20240419 | 131700 | 261405203000 | 237500 | 237500 | 238000 | 237000 | 1240 |
| 440 | 20240419 | 131600 | 261110902000 | 237500 | 236000 | 238000 | 236000 | 3756 |
| 441 | 20240419 | 131500 | 260220434500 | 236500 | 236500 | 236500 | 236000 | 1005 |
| 442 | 20240419 | 131400 | 259983226500 | 236500 | 236500 | 237500 | 236000 | 1986 |
| 443 | 20240419 | 131300 | 259513098000 | 236500 | 236000 | 237000 | 236000 | 1042 |
| 444 | 20240419 | 131200 | 259266785500 | 236000 | 236000 | 236500 | 235500 | 2410 |
| 445 | 20240419 | 131100 | 258698159000 | 236500 | 237500 | 238000 | 236000 | 2962 |
| 446 | 20240419 | 131000 | 257996149500 | 237500 | 238000 | 238000 | 237500 | 1687 |
| 447 | 20240419 | 130900 | 257594883500 | 238000 | 238000 | 238000 | 237000 | 2498 |
| 448 | 20240419 | 130800 | 257000978000 | 238000 | 237000 | 238000 | 236500 | 1566 |
| 449 | 20240419 | 130700 | 256629808500 | 236500 | 236500 | 237000 | 236500 | 726 |
| 450 | 20240419 | 130600 | 256457864500 | 237000 | 236500 | 237000 | 236000 | 1002 |
| 451 | 20240419 | 130500 | 256220843000 | 236500 | 236500 | 236500 | 236000 | 933 |
| 452 | 20240419 | 130400 | 256000329000 | 236500 | 235500 | 236500 | 235000 | 3197 |
| 453 | 20240419 | 130300 | 255246923500 | 235500 | 237000 | 237500 | 235500 | 2808 |
| 454 | 20240419 | 130200 | 254583381000 | 237000 | 237500 | 238000 | 237000 | 1734 |
| 455 | 20240419 | 130100 | 254171792000 | 237500 | 237500 | 238000 | 237500 | 538 |
| 456 | 20240419 | 130000 | 254043839000 | 238000 | 237500 | 238000 | 237000 | 1274 |
| 457 | 20240419 | 125900 | 253741245000 | 237500 | 236000 | 237500 | 235500 | 3254 |
| 458 | 20240419 | 125800 | 252972891000 | 235500 | 236500 | 237500 | 235000 | 5578 |
| 459 | 20240419 | 125700 | 251657308000 | 236500 | 238500 | 238500 | 236500 | 4279 |
| 460 | 20240419 | 125600 | 250641380000 | 238500 | 238000 | 238500 | 237500 | 1428 |
| 461 | 20240419 | 125500 | 250301423000 | 237500 | 238000 | 238500 | 237000 | 1681 |
| 462 | 20240419 | 125400 | 249902119500 | 237500 | 239500 | 240000 | 237500 | 4247 |
| 463 | 20240419 | 125300 | 248886767000 | 240000 | 239500 | 240000 | 239000 | 2147 |
| 464 | 20240419 | 125200 | 248372387500 | 239500 | 237500 | 239500 | 237000 | 2562 |
| 465 | 20240419 | 125100 | 247762306500 | 237500 | 238500 | 239000 | 237000 | 3974 |
| 466 | 20240419 | 125000 | 246817463500 | 238500 | 239500 | 239500 | 238500 | 4330 |
| 467 | 20240419 | 124900 | 245782473000 | 239500 | 240000 | 240000 | 239000 | 4206 |
| 468 | 20240419 | 124800 | 244774299500 | 240000 | 240000 | 241500 | 239500 | 14785 |
| 469 | 20240419 | 124700 | 241216767500 | 240000 | 239500 | 240000 | 239000 | 4813 |
| 470 | 20240419 | 124600 | 240063157000 | 239500 | 241000 | 241000 | 239000 | 5160 |
| 471 | 20240419 | 124500 | 238825290500 | 240500 | 239500 | 241000 | 239000 | 6230 |
| 472 | 20240419 | 124400 | 237328694000 | 239000 | 239500 | 239500 | 239000 | 3410 |
| 473 | 20240419 | 124300 | 236512954500 | 239500 | 238000 | 240000 | 237500 | 7040 |
| 474 | 20240419 | 124200 | 234828981500 | 237500 | 237000 | 238000 | 235500 | 5378 |
| 475 | 20240419 | 124100 | 233556393000 | 236500 | 236500 | 237000 | 236000 | 1909 |
| 476 | 20240419 | 124000 | 233104993000 | 237000 | 238500 | 239500 | 235500 | 6412 |
| 477 | 20240419 | 123900 | 231584200000 | 238500 | 241000 | 241000 | 238500 | 8550 |
| 478 | 20240419 | 123800 | 229532510500 | 241000 | 239500 | 242000 | 239500 | 23074 |
| 479 | 20240419 | 123700 | 223982238000 | 239000 | 238500 | 239500 | 238000 | 8328 |
| 480 | 20240419 | 123600 | 221992583000 | 238500 | 239000 | 239000 | 238000 | 4723 |
| 481 | 20240419 | 123500 | 220865882000 | 238500 | 238500 | 239000 | 238000 | 10061 |
| 482 | 20240419 | 123400 | 218465667500 | 238000 | 236000 | 238500 | 235500 | 9931 |
| 483 | 20240419 | 123300 | 216109424500 | 235500 | 236000 | 236000 | 235500 | 2398 |
| 484 | 20240419 | 123200 | 215543956500 | 235500 | 235000 | 236000 | 235000 | 5853 |
| 485 | 20240419 | 123100 | 214163975000 | 235500 | 235000 | 235500 | 234000 | 6005 |
| 486 | 20240419 | 123000 | 212755065000 | 235000 | 234500 | 235000 | 234000 | 3300 |
| 487 | 20240419 | 122900 | 211981020000 | 234000 | 233500 | 234500 | 233500 | 1193 |
| 488 | 20240419 | 122800 | 211702020000 | 233500 | 233500 | 234500 | 233500 | 899 |
| 489 | 20240419 | 122700 | 211491742000 | 234000 | 234500 | 235000 | 233000 | 2148 |
| 490 | 20240419 | 122600 | 210989613000 | 234500 | 233500 | 235000 | 233500 | 3139 |
| 491 | 20240419 | 122500 | 210253415000 | 234000 | 232500 | 234000 | 232000 | 2023 |
| 492 | 20240419 | 122400 | 209782198000 | 232500 | 233500 | 234000 | 232500 | 2580 |
| 493 | 20240419 | 122300 | 209181181500 | 233500 | 235000 | 235500 | 233500 | 3932 |
| 494 | 20240419 | 122200 | 208259310500 | 235500 | 235000 | 235500 | 234500 | 3377 |
| 495 | 20240419 | 122100 | 207465736500 | 234500 | 235000 | 235500 | 234500 | 5441 |
| 496 | 20240419 | 122000 | 206187060500 | 234500 | 234000 | 235000 | 233000 | 5467 |
| 497 | 20240419 | 121900 | 204907276000 | 234500 | 233000 | 234500 | 232500 | 4379 |
| 498 | 20240419 | 121800 | 203884505500 | 233000 | 232000 | 233500 | 231500 | 3202 |
| 499 | 20240419 | 121700 | 203139550500 | 232000 | 232500 | 233000 | 231500 | 2132 |
| 500 | 20240419 | 121600 | 202644347000 | 232500 | 233500 | 234000 | 231500 | 7802 |
| 501 | 20240419 | 121500 | 200830127000 | 233500 | 233000 | 233500 | 232500 | 4613 |
| 502 | 20240419 | 121400 | 199754906500 | 232500 | 231500 | 233000 | 231000 | 3631 |
| 503 | 20240419 | 121300 | 198911638500 | 231500 | 230500 | 232000 | 230000 | 1802 |
| 504 | 20240419 | 121200 | 198495067500 | 231000 | 229500 | 231000 | 229000 | 3771 |
| 505 | 20240419 | 121100 | 197627647500 | 229500 | 232500 | 232500 | 229500 | 7517 |
| 506 | 20240419 | 121000 | 195891319000 | 232500 | 232000 | 232500 | 231500 | 3861 |
| 507 | 20240419 | 120900 | 194995043000 | 232000 | 231000 | 232000 | 230500 | 7830 |
| 508 | 20240419 | 120800 | 193185633500 | 231000 | 231000 | 231000 | 230000 | 3630 |
| 509 | 20240419 | 120700 | 192348205500 | 230500 | 230500 | 231000 | 230000 | 5687 |
| 510 | 20240419 | 120600 | 191036556000 | 230500 | 229000 | 231000 | 229000 | 8898 |
| 511 | 20240419 | 120500 | 188988519500 | 229000 | 229000 | 229500 | 228500 | 5863 |
| 512 | 20240419 | 120400 | 187645569000 | 229000 | 228000 | 229000 | 227500 | 7465 |
| 513 | 20240419 | 120300 | 185940607500 | 228500 | 226500 | 228500 | 226000 | 3461 |
| 514 | 20240419 | 120200 | 185154636500 | 226500 | 227000 | 227500 | 226000 | 2182 |
| 515 | 20240419 | 120100 | 184659756000 | 227000 | 226000 | 227500 | 225500 | 3779 |
| 516 | 20240419 | 120000 | 183804257000 | 225500 | 225000 | 226000 | 225000 | 2174 |
| 517 | 20240419 | 115900 | 183313917000 | 225500 | 225000 | 225500 | 225000 | 970 |
| 518 | 20240419 | 115800 | 183095292500 | 225000 | 225000 | 225500 | 224500 | 1728 |
| 519 | 20240419 | 115700 | 182706180000 | 225000 | 224000 | 225500 | 224000 | 2847 |
| 520 | 20240419 | 115600 | 182066165500 | 224000 | 224000 | 224500 | 223500 | 1263 |
| 521 | 20240419 | 115500 | 181783177000 | 224000 | 223000 | 224500 | 223000 | 2469 |
| 522 | 20240419 | 115400 | 181230476500 | 223000 | 223000 | 223500 | 223000 | 415 |
| 523 | 20240419 | 115300 | 181137846500 | 223500 | 223500 | 224000 | 223000 | 1147 |
| 524 | 20240419 | 115200 | 180881457000 | 223500 | 224000 | 224000 | 222000 | 6916 |
| 525 | 20240419 | 115100 | 179338799500 | 224000 | 223000 | 224000 | 222500 | 2966 |
| 526 | 20240419 | 115000 | 178676473000 | 223000 | 222000 | 223000 | 222000 | 1848 |
| 527 | 20240419 | 114900 | 178265221500 | 222500 | 222000 | 222500 | 221500 | 1918 |
| 528 | 20240419 | 114800 | 177839434500 | 222000 | 221500 | 222000 | 221000 | 1651 |
| 529 | 20240419 | 114700 | 177473818000 | 221000 | 222000 | 222500 | 221000 | 6018 |
| 530 | 20240419 | 114600 | 176141851500 | 222500 | 221500 | 223000 | 221500 | 6013 |
| 531 | 20240419 | 114500 | 174805807000 | 221500 | 221000 | 222000 | 221000 | 2360 |
| 532 | 20240419 | 114400 | 174283365000 | 221000 | 222000 | 222000 | 221000 | 4308 |
| 533 | 20240419 | 114300 | 173328950500 | 222000 | 221500 | 222500 | 221500 | 3297 |
| 534 | 20240419 | 114200 | 172596258500 | 221500 | 222500 | 223000 | 221500 | 5399 |
| 535 | 20240419 | 114100 | 171396402500 | 222500 | 224500 | 225000 | 222500 | 8031 |
| 536 | 20240419 | 114000 | 169599937000 | 224500 | 224500 | 225000 | 224500 | 1164 |
| 537 | 20240419 | 113900 | 169338364000 | 224500 | 224500 | 225000 | 224500 | 1398 |
| 538 | 20240419 | 113800 | 169024473500 | 225000 | 225000 | 225000 | 224000 | 1196 |
| 539 | 20240419 | 113700 | 168756002500 | 225000 | 225500 | 225500 | 224500 | 1158 |
| 540 | 20240419 | 113600 | 168495638500 | 225000 | 224500 | 225500 | 224000 | 2122 |
| 541 | 20240419 | 113500 | 168019202500 | 225000 | 225500 | 225500 | 224500 | 3346 |
| 542 | 20240419 | 113400 | 167266929500 | 225000 | 226000 | 226000 | 225000 | 1876 |
| 543 | 20240419 | 113300 | 166844127000 | 225500 | 226500 | 226500 | 225500 | 1689 |
| 544 | 20240419 | 113200 | 166462690500 | 226500 | 227500 | 227500 | 226500 | 1636 |
| 545 | 20240419 | 113100 | 166091579500 | 227000 | 227500 | 227500 | 227000 | 1560 |
| 546 | 20240419 | 113000 | 165737269500 | 227500 | 229500 | 229500 | 227000 | 4093 |
| 547 | 20240419 | 112900 | 164802727500 | 229500 | 229500 | 230000 | 229000 | 3674 |
| 548 | 20240419 | 112800 | 163959191000 | 229000 | 229000 | 229500 | 228500 | 2442 |
| 549 | 20240419 | 112700 | 163399692000 | 230000 | 229000 | 230500 | 228500 | 5418 |
| 550 | 20240419 | 112600 | 162155924000 | 228500 | 228500 | 229000 | 228000 | 970 |
| 551 | 20240419 | 112500 | 161934317000 | 228500 | 228000 | 229000 | 227500 | 2250 |
| 552 | 20240419 | 112400 | 161420484000 | 228000 | 226500 | 228500 | 226500 | 2746 |
| 553 | 20240419 | 112300 | 160796166500 | 227000 | 227000 | 227000 | 226500 | 1281 |
| 554 | 20240419 | 112200 | 160505898500 | 226500 | 227000 | 227500 | 226500 | 1228 |
| 555 | 20240419 | 112100 | 160227629500 | 227000 | 226000 | 227500 | 226000 | 2197 |
| 556 | 20240419 | 112000 | 159729542500 | 226000 | 227500 | 227500 | 226000 | 2643 |
| 557 | 20240419 | 111900 | 159130627000 | 227000 | 228000 | 228000 | 226500 | 2302 |
| 558 | 20240419 | 111800 | 158607473500 | 228000 | 226000 | 228000 | 226000 | 2473 |
| 559 | 20240419 | 111700 | 158046161500 | 226000 | 225500 | 226500 | 225000 | 1899 |
| 560 | 20240419 | 111600 | 157617617000 | 225500 | 225500 | 226000 | 224500 | 1459 |
| 561 | 20240419 | 111500 | 157288915000 | 225000 | 224000 | 226000 | 224000 | 3888 |
| 562 | 20240419 | 111400 | 156414029000 | 224000 | 227000 | 227500 | 224000 | 18499 |
| 563 | 20240419 | 111300 | 152247991500 | 227000 | 227000 | 227500 | 227000 | 935 |
| 564 | 20240419 | 111200 | 152035634000 | 227000 | 227500 | 228000 | 227000 | 1036 |
| 565 | 20240419 | 111100 | 151799989500 | 228000 | 228000 | 229000 | 227500 | 6019 |
| 566 | 20240419 | 111000 | 150426293000 | 228500 | 228500 | 228500 | 228000 | 1018 |
| 567 | 20240419 | 110900 | 150193937500 | 228000 | 228000 | 228500 | 227500 | 2409 |
| 568 | 20240419 | 110800 | 149643882500 | 228000 | 227000 | 228500 | 227000 | 2166 |
| 569 | 20240419 | 110700 | 149150817000 | 227000 | 227500 | 228000 | 227000 | 1796 |
| 570 | 20240419 | 110600 | 148742731500 | 227500 | 226500 | 228000 | 226500 | 2472 |
| 571 | 20240419 | 110500 | 148181300500 | 227000 | 227000 | 227000 | 226000 | 1725 |
| 572 | 20240419 | 110400 | 147790571000 | 227000 | 228000 | 228500 | 226500 | 7212 |
| 573 | 20240419 | 110300 | 146150066000 | 228000 | 228000 | 228500 | 227500 | 1941 |
| 574 | 20240419 | 110200 | 145707623500 | 228000 | 228500 | 228500 | 227500 | 4443 |
| 575 | 20240419 | 110100 | 144695378500 | 228500 | 226000 | 228500 | 226000 | 6394 |
| 576 | 20240419 | 110000 | 143243159500 | 226000 | 226000 | 227000 | 225500 | 4035 |
| 577 | 20240419 | 105900 | 142330395000 | 226000 | 226500 | 227000 | 225500 | 2895 |
| 578 | 20240419 | 105800 | 141675846000 | 226000 | 226000 | 227000 | 225500 | 5156 |
| 579 | 20240419 | 105700 | 140509889500 | 226000 | 226500 | 228000 | 226000 | 5912 |
| 580 | 20240419 | 105600 | 139169959500 | 227500 | 228000 | 228500 | 225500 | 15028 |
| 581 | 20240419 | 105500 | 135756566000 | 228000 | 230000 | 230500 | 228000 | 14295 |
| 582 | 20240419 | 105400 | 132476729000 | 230000 | 230500 | 231000 | 230000 | 3651 |
| 583 | 20240419 | 105300 | 131635638000 | 230500 | 230500 | 231000 | 230500 | 2279 |
| 584 | 20240419 | 105200 | 131109989000 | 230500 | 231500 | 231500 | 230500 | 2487 |
| 585 | 20240419 | 105100 | 130536368500 | 231000 | 231000 | 231500 | 230500 | 1661 |
| 586 | 20240419 | 105000 | 130152477500 | 231500 | 231500 | 231500 | 231000 | 1378 |
| 587 | 20240419 | 104900 | 129833927500 | 231500 | 231500 | 231500 | 231000 | 3916 |
| 588 | 20240419 | 104800 | 128928647500 | 231000 | 231000 | 231500 | 231000 | 1718 |
| 589 | 20240419 | 104700 | 128531626500 | 231000 | 232500 | 232500 | 231000 | 2448 |
| 590 | 20240419 | 104600 | 127964907000 | 232500 | 232000 | 233000 | 231500 | 2076 |
| 591 | 20240419 | 104500 | 127483033500 | 232000 | 232000 | 232500 | 231500 | 1195 |
| 592 | 20240419 | 104400 | 127205894500 | 232000 | 233000 | 233500 | 232000 | 1231 |
| 593 | 20240419 | 104300 | 126919629500 | 233500 | 233500 | 234000 | 233000 | 1985 |
| 594 | 20240419 | 104200 | 126456086500 | 233500 | 232500 | 233500 | 232000 | 2966 |
| 595 | 20240419 | 104100 | 125765090000 | 232500 | 232500 | 232500 | 232000 | 634 |
| 596 | 20240419 | 104000 | 125617774500 | 232000 | 233000 | 233500 | 231500 | 4193 |
| 597 | 20240419 | 103900 | 124641577500 | 233000 | 231500 | 233500 | 231500 | 2976 |
| 598 | 20240419 | 103800 | 123949574500 | 232000 | 232500 | 232500 | 231500 | 1343 |
| 599 | 20240419 | 103700 | 123638128000 | 232500 | 232000 | 232500 | 231500 | 2129 |
| 600 | 20240419 | 103600 | 123144244500 | 231500 | 232000 | 232000 | 231500 | 741 |
| 601 | 20240419 | 103500 | 122972528000 | 231500 | 231000 | 232000 | 230500 | 3590 |
| 602 | 20240419 | 103400 | 122143000000 | 230500 | 230500 | 231000 | 230500 | 2237 |
| 603 | 20240419 | 103300 | 121626966500 | 231000 | 231000 | 231000 | 230500 | 2640 |
| 604 | 20240419 | 103200 | 121018389500 | 230500 | 230500 | 231000 | 230000 | 1692 |
| 605 | 20240419 | 103100 | 120628373500 | 230500 | 230500 | 231000 | 230000 | 6274 |
| 606 | 20240419 | 103000 | 119184232000 | 230500 | 231500 | 231500 | 230000 | 7022 |
| 607 | 20240419 | 102900 | 117563452500 | 231500 | 232500 | 232500 | 231500 | 2476 |
| 608 | 20240419 | 102800 | 116990089000 | 232000 | 232000 | 232500 | 231500 | 1870 |
| 609 | 20240419 | 102700 | 116556350500 | 232000 | 231500 | 232500 | 231500 | 2686 |
| 610 | 20240419 | 102600 | 115933485500 | 231500 | 232000 | 232500 | 231500 | 1698 |
| 611 | 20240419 | 102500 | 115539742000 | 232000 | 232000 | 232500 | 232000 | 678 |
| 612 | 20240419 | 102400 | 115382338500 | 232000 | 233000 | 233500 | 232000 | 8998 |
| 613 | 20240419 | 102300 | 113287323500 | 233500 | 234000 | 234000 | 233000 | 4225 |
| 614 | 20240419 | 102200 | 112300418500 | 234500 | 234500 | 235000 | 234500 | 813 |
| 615 | 20240419 | 102100 | 112109684500 | 234500 | 235000 | 235500 | 234500 | 771 |
| 616 | 20240419 | 102000 | 111928475500 | 235500 | 234500 | 237000 | 234500 | 2747 |
| 617 | 20240419 | 101900 | 111280522500 | 235000 | 235000 | 235000 | 234000 | 1058 |
| 618 | 20240419 | 101800 | 111032458000 | 235000 | 234500 | 235000 | 234500 | 613 |
| 619 | 20240419 | 101700 | 110888435500 | 235000 | 234000 | 235000 | 234000 | 2027 |
| 620 | 20240419 | 101600 | 110413593000 | 234000 | 233500 | 234500 | 233500 | 1282 |
| 621 | 20240419 | 101500 | 110113740500 | 233500 | 233500 | 234000 | 233500 | 1554 |
| 622 | 20240419 | 101400 | 109750564000 | 233500 | 233500 | 234000 | 233500 | 828 |
| 623 | 20240419 | 101300 | 109557191500 | 233500 | 234000 | 234000 | 233500 | 921 |
| 624 | 20240419 | 101200 | 109342004000 | 234000 | 234000 | 234500 | 234000 | 4787 |
| 625 | 20240419 | 101100 | 108221581500 | 234000 | 234500 | 235000 | 234000 | 3075 |
| 626 | 20240419 | 101000 | 107500850500 | 234500 | 234500 | 235000 | 234500 | 578 |
| 627 | 20240419 | 100900 | 107365257500 | 234500 | 234500 | 235000 | 234500 | 317 |
| 628 | 20240419 | 100800 | 107290887000 | 235000 | 235000 | 235500 | 234500 | 2148 |
| 629 | 20240419 | 100700 | 106786205500 | 235000 | 235000 | 235500 | 235000 | 1098 |
| 630 | 20240419 | 100600 | 106528011000 | 235500 | 235000 | 235500 | 235000 | 869 |
| 631 | 20240419 | 100500 | 106323720000 | 235500 | 235500 | 235500 | 235000 | 399 |
| 632 | 20240419 | 100400 | 106229833000 | 235000 | 235500 | 235500 | 235000 | 962 |
| 633 | 20240419 | 100300 | 106003529500 | 235500 | 235500 | 235500 | 235000 | 473 |
| 634 | 20240419 | 100200 | 105892216500 | 235000 | 235000 | 235500 | 235000 | 277 |
| 635 | 20240419 | 100100 | 105827079000 | 235500 | 235500 | 236000 | 235000 | 1556 |
| 636 | 20240419 | 100000 | 105461069500 | 235500 | 235500 | 236000 | 235500 | 1134 |
| 637 | 20240419 | 095900 | 105193879500 | 236000 | 236000 | 236500 | 235500 | 1052 |
| 638 | 20240419 | 095800 | 104945699000 | 236500 | 235500 | 236500 | 235500 | 968 |
| 639 | 20240419 | 095700 | 104717320500 | 235000 | 235000 | 235500 | 234500 | 1770 |
| 640 | 20240419 | 095600 | 104301641500 | 235500 | 235500 | 235500 | 235000 | 720 |
| 641 | 20240419 | 095500 | 104132214500 | 235500 | 236000 | 236000 | 235000 | 2824 |
| 642 | 20240419 | 095400 | 103466812000 | 236000 | 235000 | 236500 | 235000 | 2204 |
| 643 | 20240419 | 095300 | 102947088000 | 235500 | 233500 | 235500 | 233500 | 2540 |
| 644 | 20240419 | 095200 | 102351581500 | 234000 | 233500 | 234500 | 233500 | 2680 |
| 645 | 20240419 | 095100 | 101725244500 | 234000 | 234500 | 235000 | 233500 | 6361 |
| 646 | 20240419 | 095000 | 100236595500 | 234500 | 234500 | 235000 | 234000 | 1299 |
| 647 | 20240419 | 094900 | 99931967000 | 234000 | 235500 | 235500 | 234000 | 3456 |
| 648 | 20240419 | 094800 | 99120628000 | 235500 | 234500 | 235500 | 234500 | 1266 |
| 649 | 20240419 | 094700 | 98822968500 | 235000 | 234000 | 235000 | 234000 | 2946 |
| 650 | 20240419 | 094600 | 98132176000 | 234500 | 234500 | 235000 | 234000 | 3273 |
| 651 | 20240419 | 094500 | 97364400500 | 235000 | 235000 | 235500 | 234500 | 2847 |
| 652 | 20240419 | 094400 | 96696100000 | 235500 | 235500 | 236000 | 235000 | 3924 |
| 653 | 20240419 | 094300 | 95773008000 | 235500 | 237000 | 237000 | 235000 | 8616 |
| 654 | 20240419 | 094200 | 93741963000 | 237000 | 238500 | 238500 | 237000 | 3715 |
| 655 | 20240419 | 094100 | 92859335000 | 238000 | 238500 | 238500 | 238000 | 963 |
| 656 | 20240419 | 094000 | 92629925000 | 238000 | 238500 | 239000 | 238000 | 2074 |
| 657 | 20240419 | 093900 | 92135933000 | 238500 | 239500 | 240000 | 238500 | 2989 |
| 658 | 20240419 | 093800 | 91420701000 | 239500 | 239500 | 240000 | 239500 | 1351 |
| 659 | 20240419 | 093700 | 91096942000 | 240000 | 242500 | 242500 | 239500 | 4704 |
| 660 | 20240419 | 093600 | 89962894500 | 242500 | 242000 | 242500 | 241500 | 3629 |
| 661 | 20240419 | 093500 | 89083851000 | 241500 | 241500 | 242500 | 241000 | 6237 |
| 662 | 20240419 | 093400 | 87576221500 | 242000 | 240000 | 242500 | 239500 | 6102 |
| 663 | 20240419 | 093300 | 86104967000 | 240000 | 239000 | 240500 | 238500 | 5656 |
| 664 | 20240419 | 093200 | 84749053000 | 239000 | 237500 | 239500 | 237000 | 6519 |
| 665 | 20240419 | 093100 | 83194852000 | 238500 | 237000 | 238500 | 236500 | 1598 |
| 666 | 20240419 | 093000 | 82815410000 | 237000 | 238000 | 238500 | 236500 | 5788 |
| 667 | 20240419 | 092900 | 81442636500 | 238500 | 238000 | 239500 | 237500 | 7493 |
| 668 | 20240419 | 092800 | 79654224000 | 238000 | 237000 | 238500 | 237000 | 3278 |
| 669 | 20240419 | 092700 | 78874055000 | 237000 | 238500 | 239000 | 237000 | 9960 |
| 670 | 20240419 | 092600 | 76504229000 | 239000 | 238000 | 239500 | 237500 | 9016 |
| 671 | 20240419 | 092500 | 74352986500 | 238000 | 235500 | 238000 | 235500 | 6043 |
| 672 | 20240419 | 092400 | 72920824500 | 235500 | 235500 | 236500 | 235000 | 4173 |
| 673 | 20240419 | 092300 | 71937251000 | 235000 | 233500 | 236000 | 233000 | 3350 |
| 674 | 20240419 | 092200 | 71151894500 | 233500 | 234500 | 235000 | 233000 | 7697 |
| 675 | 20240419 | 092100 | 69351753500 | 235000 | 233500 | 235000 | 233000 | 6835 |
| 676 | 20240419 | 092000 | 67751607500 | 234000 | 235500 | 235500 | 233000 | 4574 |
| 677 | 20240419 | 091900 | 66682116000 | 234500 | 235000 | 235500 | 234500 | 3504 |
| 678 | 20240419 | 091800 | 65859037000 | 235000 | 237500 | 237500 | 234500 | 5053 |
| 679 | 20240419 | 091700 | 64667494000 | 237000 | 235500 | 237500 | 235000 | 7063 |
| 680 | 20240419 | 091600 | 62999143500 | 235500 | 234500 | 236000 | 234500 | 3753 |
| 681 | 20240419 | 091500 | 62116811000 | 235000 | 233000 | 235000 | 232000 | 5624 |
| 682 | 20240419 | 091400 | 60805312500 | 233000 | 232000 | 235000 | 232000 | 9531 |
| 683 | 20240419 | 091300 | 58578963000 | 232500 | 238000 | 238000 | 231000 | 23307 |
| 684 | 20240419 | 091200 | 53139189000 | 237000 | 241000 | 241500 | 235500 | 19198 |
| 685 | 20240419 | 091100 | 48570465500 | 241500 | 245000 | 245000 | 240500 | 8892 |
| 686 | 20240419 | 091000 | 46412655500 | 245000 | 241500 | 245000 | 240000 | 10023 |
| 687 | 20240419 | 090900 | 43981416000 | 242500 | 238000 | 243000 | 238000 | 12759 |
| 688 | 20240419 | 090800 | 40914715500 | 238000 | 241000 | 241500 | 238000 | 21468 |
| 689 | 20240419 | 090700 | 35761000000 | 241000 | 243000 | 243500 | 241000 | 11135 |
| 690 | 20240419 | 090600 | 33066238000 | 243000 | 243500 | 244000 | 243000 | 5517 |
| 691 | 20240419 | 090500 | 31724603000 | 243500 | 244000 | 244500 | 242500 | 9073 |
| 692 | 20240419 | 090400 | 29515591500 | 244000 | 243500 | 245500 | 242500 | 11267 |
| 693 | 20240419 | 090300 | 26764766500 | 243500 | 241000 | 245000 | 241000 | 12121 |
| 694 | 20240419 | 090200 | 23823144000 | 241000 | 248500 | 249500 | 240500 | 26646 |
| 695 | 20240419 | 090100 | 17296500000 | 249000 | 245500 | 250000 | 244000 | 36329 |
| 696 | 20240419 | 090000 | 8305300500 | 245500 | 244500 | 246000 | 243000 | 33866 |