42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 205700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 27325 |
| 3 | 20240423 | 205600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 4 | 20240423 | 205500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 5 | 20240423 | 205400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 6 | 20240423 | 205300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 7 | 20240423 | 205200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 8 | 20240423 | 205100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 9 | 20240423 | 205000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 10 | 20240423 | 204900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 11 | 20240423 | 204800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 12 | 20240423 | 204700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 13 | 20240423 | 204600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 14 | 20240423 | 204500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 15 | 20240423 | 204400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 16 | 20240423 | 204300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 17 | 20240423 | 204200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 18 | 20240423 | 204100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 19 | 20240423 | 204000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 20 | 20240423 | 203900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 21 | 20240423 | 203800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 22 | 20240423 | 203700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 23 | 20240423 | 203600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 24 | 20240423 | 203500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 25 | 20240423 | 203400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 26 | 20240423 | 203300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 27 | 20240423 | 203200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 28 | 20240423 | 203100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 29 | 20240423 | 203000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 30 | 20240423 | 202900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 31 | 20240423 | 202800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 32 | 20240423 | 202700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 27325 |
| 33 | 20240423 | 202600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 34 | 20240423 | 202500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 35 | 20240423 | 202400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 36 | 20240423 | 202300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 37 | 20240423 | 202200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 38 | 20240423 | 202100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 39 | 20240423 | 202000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 40 | 20240423 | 201900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 41 | 20240423 | 201800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 42 | 20240423 | 201700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 43 | 20240423 | 201600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 44 | 20240423 | 201500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 45 | 20240423 | 201400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 46 | 20240423 | 201300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 47 | 20240423 | 201200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 48 | 20240423 | 201100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 49 | 20240423 | 201000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 50 | 20240423 | 200900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 51 | 20240423 | 200800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 52 | 20240423 | 200700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 53 | 20240423 | 200600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 54 | 20240423 | 200500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 55 | 20240423 | 200400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 56 | 20240423 | 200300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 57 | 20240423 | 200200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 58 | 20240423 | 200100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 59 | 20240423 | 200000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 60 | 20240423 | 195900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 61 | 20240423 | 195800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 62 | 20240423 | 195700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 27325 |
| 63 | 20240423 | 195600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 64 | 20240423 | 195500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 65 | 20240423 | 195400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 66 | 20240423 | 195300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 67 | 20240423 | 195200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 68 | 20240423 | 195100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 69 | 20240423 | 195000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 70 | 20240423 | 194900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 71 | 20240423 | 194800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 72 | 20240423 | 194700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 73 | 20240423 | 194600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 74 | 20240423 | 194500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 75 | 20240423 | 194400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 76 | 20240423 | 194300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 77 | 20240423 | 194200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 78 | 20240423 | 194100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 79 | 20240423 | 194000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 80 | 20240423 | 193900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 81 | 20240423 | 193800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 82 | 20240423 | 193700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 83 | 20240423 | 193600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 84 | 20240423 | 193500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 85 | 20240423 | 193400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 86 | 20240423 | 193300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 87 | 20240423 | 193200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 88 | 20240423 | 193100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 89 | 20240423 | 193000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 90 | 20240423 | 192900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 91 | 20240423 | 192800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 92 | 20240423 | 192700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 27325 |
| 93 | 20240423 | 192600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 94 | 20240423 | 192500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 95 | 20240423 | 192400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 96 | 20240423 | 192300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 97 | 20240423 | 192200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 98 | 20240423 | 192100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 99 | 20240423 | 192000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 100 | 20240423 | 191900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 101 | 20240423 | 191800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 102 | 20240423 | 191700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 103 | 20240423 | 191600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 104 | 20240423 | 191500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 105 | 20240423 | 191400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 106 | 20240423 | 191300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 107 | 20240423 | 191200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 108 | 20240423 | 191100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 109 | 20240423 | 191000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 110 | 20240423 | 190900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 111 | 20240423 | 190800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 112 | 20240423 | 190700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 113 | 20240423 | 190600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 114 | 20240423 | 190500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 115 | 20240423 | 190400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 116 | 20240423 | 190300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 117 | 20240423 | 190200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 118 | 20240423 | 190100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 119 | 20240423 | 190000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 120 | 20240423 | 185900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 121 | 20240423 | 185800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 122 | 20240423 | 185700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 27325 |
| 123 | 20240423 | 185600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 124 | 20240423 | 185500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 125 | 20240423 | 185400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 126 | 20240423 | 185300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 127 | 20240423 | 185200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 128 | 20240423 | 185100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 129 | 20240423 | 185000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 130 | 20240423 | 184900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 131 | 20240423 | 184800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 132 | 20240423 | 184700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 133 | 20240423 | 184600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 134 | 20240423 | 184500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 135 | 20240423 | 184400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 136 | 20240423 | 184300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 137 | 20240423 | 184200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 138 | 20240423 | 184100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 139 | 20240423 | 184000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 140 | 20240423 | 183900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 141 | 20240423 | 183800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 142 | 20240423 | 183700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 143 | 20240423 | 183600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 144 | 20240423 | 183500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 145 | 20240423 | 183400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 146 | 20240423 | 183300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 147 | 20240423 | 183200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 148 | 20240423 | 183100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 149 | 20240423 | 183000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 150 | 20240423 | 182900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 151 | 20240423 | 182800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 152 | 20240423 | 182700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 27325 |
| 153 | 20240423 | 182600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 154 | 20240423 | 182500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 155 | 20240423 | 182400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 156 | 20240423 | 182300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 157 | 20240423 | 182200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 158 | 20240423 | 182100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 159 | 20240423 | 182000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 160 | 20240423 | 181900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 161 | 20240423 | 181800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 162 | 20240423 | 181700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 163 | 20240423 | 181600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 164 | 20240423 | 181500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 165 | 20240423 | 181400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 166 | 20240423 | 181300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 167 | 20240423 | 181200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 168 | 20240423 | 181100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 169 | 20240423 | 181000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 170 | 20240423 | 180900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 171 | 20240423 | 180800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 172 | 20240423 | 180700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 173 | 20240423 | 180600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 174 | 20240423 | 180500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 175 | 20240423 | 180400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 176 | 20240423 | 180300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 177 | 20240423 | 180200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 178 | 20240423 | 180100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 179 | 20240423 | 180000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 180 | 20240423 | 175900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 181 | 20240423 | 175800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 182 | 20240423 | 175700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 27325 |
| 183 | 20240423 | 175600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 184 | 20240423 | 175500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 185 | 20240423 | 175400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 186 | 20240423 | 175300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 187 | 20240423 | 175200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 188 | 20240423 | 175100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 189 | 20240423 | 175000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 190 | 20240423 | 174900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 191 | 20240423 | 174800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 192 | 20240423 | 174700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 193 | 20240423 | 174600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 194 | 20240423 | 174500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 195 | 20240423 | 174400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 196 | 20240423 | 174300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 197 | 20240423 | 174200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 198 | 20240423 | 174100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 199 | 20240423 | 174000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 200 | 20240423 | 173900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 201 | 20240423 | 173800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 202 | 20240423 | 173700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 203 | 20240423 | 173600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 204 | 20240423 | 173500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 205 | 20240423 | 173400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 206 | 20240423 | 173300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 207 | 20240423 | 173200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 208 | 20240423 | 173100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 209 | 20240423 | 173000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 210 | 20240423 | 172900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 211 | 20240423 | 172800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 212 | 20240423 | 172700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 27325 |
| 213 | 20240423 | 172600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 214 | 20240423 | 172500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 215 | 20240423 | 172400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 216 | 20240423 | 172300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 217 | 20240423 | 172200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 218 | 20240423 | 172100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 219 | 20240423 | 172000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 220 | 20240423 | 171900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 221 | 20240423 | 171800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 222 | 20240423 | 171700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 223 | 20240423 | 171600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 224 | 20240423 | 171500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 225 | 20240423 | 171400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 226 | 20240423 | 171300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 227 | 20240423 | 171200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 228 | 20240423 | 171100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 229 | 20240423 | 171000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 230 | 20240423 | 170900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 231 | 20240423 | 170800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 232 | 20240423 | 170700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 233 | 20240423 | 170600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 234 | 20240423 | 170500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 235 | 20240423 | 170400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 236 | 20240423 | 170300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 237 | 20240423 | 170200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 238 | 20240423 | 170100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 239 | 20240423 | 170000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 240 | 20240423 | 165900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 241 | 20240423 | 165800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 242 | 20240423 | 165700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 27325 |
| 243 | 20240423 | 165600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 244 | 20240423 | 165500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 245 | 20240423 | 165400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 246 | 20240423 | 165300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 247 | 20240423 | 165200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 248 | 20240423 | 165100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 249 | 20240423 | 165000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 250 | 20240423 | 164900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 251 | 20240423 | 164800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 252 | 20240423 | 164700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 253 | 20240423 | 164600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 254 | 20240423 | 164500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 255 | 20240423 | 164400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 256 | 20240423 | 164300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 257 | 20240423 | 164200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 258 | 20240423 | 164100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 259 | 20240423 | 164000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 260 | 20240423 | 163900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 261 | 20240423 | 163800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 262 | 20240423 | 163700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 263 | 20240423 | 163600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 264 | 20240423 | 163500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 265 | 20240423 | 163400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 266 | 20240423 | 163300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 267 | 20240423 | 163200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 268 | 20240423 | 163100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 269 | 20240423 | 163000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 270 | 20240423 | 162900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 271 | 20240423 | 162800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 272 | 20240423 | 162700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 27325 |
| 273 | 20240423 | 162600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 274 | 20240423 | 162500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 275 | 20240423 | 162400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 276 | 20240423 | 162300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 277 | 20240423 | 162200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 278 | 20240423 | 162100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 279 | 20240423 | 162000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 280 | 20240423 | 161900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 281 | 20240423 | 161800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 282 | 20240423 | 161700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 283 | 20240423 | 161600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 284 | 20240423 | 161500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 285 | 20240423 | 161400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 286 | 20240423 | 161300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 287 | 20240423 | 161200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 288 | 20240423 | 161100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 289 | 20240423 | 161000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 290 | 20240423 | 160900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 291 | 20240423 | 160800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 292 | 20240423 | 160700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 293 | 20240423 | 160600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 294 | 20240423 | 160500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 295 | 20240423 | 160400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 296 | 20240423 | 160300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 297 | 20240423 | 160200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 298 | 20240423 | 160100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 299 | 20240423 | 160000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 300 | 20240423 | 155900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 301 | 20240423 | 155800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 302 | 20240423 | 155700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 27325 |
| 303 | 20240423 | 155600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 304 | 20240423 | 155500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 305 | 20240423 | 155400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 306 | 20240423 | 155300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 307 | 20240423 | 155200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 308 | 20240423 | 155100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 309 | 20240423 | 155000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 310 | 20240423 | 154900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 311 | 20240423 | 154800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 312 | 20240423 | 154700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 313 | 20240423 | 154600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 314 | 20240423 | 154500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 315 | 20240423 | 154400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 316 | 20240423 | 154300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 317 | 20240423 | 154200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 318 | 20240423 | 154100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 319 | 20240423 | 154000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 320 | 20240423 | 153900 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 321 | 20240423 | 153800 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 322 | 20240423 | 153700 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 323 | 20240423 | 153600 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 324 | 20240423 | 153500 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 325 | 20240423 | 153400 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 326 | 20240423 | 153300 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 327 | 20240423 | 153200 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 328 | 20240423 | 153100 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 329 | 20240423 | 153000 | 534254349500 | 240000 | 240000 | 240000 | 240000 | 27325 |
| 330 | 20240423 | 152900 | 527696349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 331 | 20240423 | 152800 | 527696349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 332 | 20240423 | 152700 | 527696349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 333 | 20240423 | 152600 | 527696349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 334 | 20240423 | 152500 | 527696349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 335 | 20240423 | 152400 | 527696349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 336 | 20240423 | 152300 | 527696349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 337 | 20240423 | 152200 | 527696349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 338 | 20240423 | 152100 | 527696349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 339 | 20240423 | 152000 | 527696349500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 340 | 20240423 | 151900 | 527696349500 | 240000 | 239500 | 240500 | 239500 | 8902 |
| 341 | 20240423 | 151800 | 525559619500 | 240000 | 239000 | 240000 | 238500 | 6155 |
| 342 | 20240423 | 151700 | 524087054500 | 239000 | 239500 | 240000 | 238500 | 5564 |
| 343 | 20240423 | 151600 | 522757509500 | 239500 | 240000 | 240000 | 239000 | 5226 |
| 344 | 20240423 | 151500 | 521505683500 | 239500 | 240500 | 240500 | 239500 | 7642 |
| 345 | 20240423 | 151400 | 519670026500 | 240500 | 240500 | 240500 | 240000 | 2696 |
| 346 | 20240423 | 151300 | 519022027000 | 240500 | 240500 | 240500 | 240000 | 3609 |
| 347 | 20240423 | 151200 | 518155057500 | 240000 | 240500 | 240500 | 240000 | 2436 |
| 348 | 20240423 | 151100 | 517570021500 | 240500 | 241500 | 241500 | 240000 | 4091 |
| 349 | 20240423 | 151000 | 516585436500 | 241000 | 241000 | 241500 | 241000 | 3378 |
| 350 | 20240423 | 150900 | 515770808500 | 241500 | 241500 | 242000 | 241000 | 8855 |
| 351 | 20240423 | 150800 | 513630425500 | 241000 | 239500 | 242000 | 239500 | 13888 |
| 352 | 20240423 | 150700 | 510288558000 | 239500 | 239500 | 240000 | 239000 | 3884 |
| 353 | 20240423 | 150600 | 509358325000 | 240000 | 240000 | 240000 | 239000 | 3835 |
| 354 | 20240423 | 150500 | 508439872000 | 239500 | 240000 | 240500 | 239500 | 5522 |
| 355 | 20240423 | 150400 | 507115189000 | 239500 | 240000 | 240500 | 239500 | 3133 |
| 356 | 20240423 | 150300 | 506363291000 | 240000 | 239500 | 240000 | 239000 | 3965 |
| 357 | 20240423 | 150200 | 505413071000 | 240000 | 239000 | 240500 | 239000 | 6064 |
| 358 | 20240423 | 150100 | 503958870000 | 239500 | 239500 | 240000 | 239000 | 4384 |
| 359 | 20240423 | 150000 | 502909314000 | 240000 | 240500 | 241000 | 239500 | 4343 |
| 360 | 20240423 | 145900 | 501865925500 | 240500 | 241500 | 241500 | 240500 | 4563 |
| 361 | 20240423 | 145800 | 500766816500 | 241000 | 240000 | 241500 | 240000 | 8026 |
| 362 | 20240423 | 145700 | 498835568000 | 240000 | 240000 | 240500 | 239500 | 2625 |
| 363 | 20240423 | 145600 | 498205213000 | 240000 | 239500 | 240500 | 239500 | 3336 |
| 364 | 20240423 | 145500 | 497404636000 | 240000 | 239500 | 240500 | 239500 | 3894 |
| 365 | 20240423 | 145400 | 496469932000 | 240000 | 239500 | 240000 | 239500 | 1981 |
| 366 | 20240423 | 145300 | 495995146500 | 240000 | 240000 | 240500 | 239000 | 3406 |
| 367 | 20240423 | 145200 | 495179126000 | 240500 | 239000 | 241000 | 239000 | 10645 |
| 368 | 20240423 | 145100 | 492623950500 | 239000 | 238500 | 239500 | 238500 | 1849 |
| 369 | 20240423 | 145000 | 492182156500 | 238500 | 238000 | 239500 | 238000 | 3773 |
| 370 | 20240423 | 144900 | 491281007500 | 238500 | 238500 | 239000 | 238000 | 1955 |
| 371 | 20240423 | 144800 | 490814490000 | 238500 | 239000 | 239500 | 238500 | 1983 |
| 372 | 20240423 | 144700 | 490340158000 | 239000 | 238500 | 239500 | 238000 | 3103 |
| 373 | 20240423 | 144600 | 489599088500 | 238500 | 239000 | 239500 | 238000 | 2864 |
| 374 | 20240423 | 144500 | 488914464000 | 239000 | 238500 | 239500 | 238500 | 3673 |
| 375 | 20240423 | 144400 | 488036900500 | 238500 | 239500 | 239500 | 238000 | 2093 |
| 376 | 20240423 | 144300 | 487536771500 | 239500 | 238500 | 239500 | 238500 | 3711 |
| 377 | 20240423 | 144200 | 486649278000 | 239000 | 238500 | 239000 | 238000 | 5716 |
| 378 | 20240423 | 144100 | 485286584000 | 238500 | 238500 | 239000 | 237500 | 3706 |
| 379 | 20240423 | 144000 | 484403865500 | 239000 | 238000 | 239000 | 238000 | 3287 |
| 380 | 20240423 | 143900 | 483620356500 | 238500 | 238000 | 238500 | 237500 | 3096 |
| 381 | 20240423 | 143800 | 482883722500 | 238000 | 238500 | 238500 | 237500 | 4170 |
| 382 | 20240423 | 143700 | 481890862000 | 238500 | 239000 | 239000 | 238000 | 2626 |
| 383 | 20240423 | 143600 | 481264874000 | 238500 | 238000 | 239000 | 238000 | 3038 |
| 384 | 20240423 | 143500 | 480540429500 | 238500 | 239500 | 240000 | 238000 | 4498 |
| 385 | 20240423 | 143400 | 479465294500 | 239500 | 241000 | 242000 | 239500 | 12443 |
| 386 | 20240423 | 143300 | 476465703000 | 241000 | 241000 | 241500 | 240000 | 8134 |
| 387 | 20240423 | 143200 | 474507890500 | 241000 | 239000 | 241000 | 238500 | 10129 |
| 388 | 20240423 | 143100 | 472075615000 | 238500 | 239000 | 239500 | 238500 | 2684 |
| 389 | 20240423 | 143000 | 471434523500 | 238500 | 239000 | 239500 | 238500 | 3044 |
| 390 | 20240423 | 142900 | 470707389500 | 239500 | 239000 | 239500 | 238500 | 3368 |
| 391 | 20240423 | 142800 | 469901937500 | 239000 | 239500 | 240000 | 238000 | 4105 |
| 392 | 20240423 | 142700 | 468921645500 | 239500 | 239000 | 240000 | 239000 | 6723 |
| 393 | 20240423 | 142600 | 467310297000 | 239500 | 237500 | 239500 | 236500 | 6677 |
| 394 | 20240423 | 142500 | 465722722500 | 237500 | 238500 | 239000 | 237500 | 3274 |
| 395 | 20240423 | 142400 | 464943256000 | 239000 | 238500 | 239000 | 238000 | 4084 |
| 396 | 20240423 | 142300 | 463969410500 | 238500 | 238000 | 239500 | 238000 | 4380 |
| 397 | 20240423 | 142200 | 462923443000 | 238000 | 240000 | 240500 | 237500 | 5468 |
| 398 | 20240423 | 142100 | 461617628500 | 240000 | 237000 | 240500 | 236500 | 19276 |
| 399 | 20240423 | 142000 | 457005052000 | 237000 | 236500 | 237500 | 236000 | 3815 |
| 400 | 20240423 | 141900 | 456101593000 | 236000 | 237000 | 237000 | 236000 | 2490 |
| 401 | 20240423 | 141800 | 455512902000 | 236500 | 238000 | 238000 | 236000 | 3059 |
| 402 | 20240423 | 141700 | 454788622000 | 238000 | 237000 | 238000 | 236500 | 4425 |
| 403 | 20240423 | 141600 | 453739590500 | 237000 | 238000 | 238500 | 237000 | 4627 |
| 404 | 20240423 | 141500 | 452640187000 | 238000 | 239000 | 239000 | 238000 | 2895 |
| 405 | 20240423 | 141400 | 451949413500 | 239000 | 239000 | 239500 | 238500 | 7505 |
| 406 | 20240423 | 141300 | 450155331000 | 239000 | 239500 | 240000 | 239000 | 6415 |
| 407 | 20240423 | 141200 | 448618544500 | 240000 | 237000 | 240000 | 237000 | 9116 |
| 408 | 20240423 | 141100 | 446445098500 | 237500 | 238000 | 238500 | 237000 | 3868 |
| 409 | 20240423 | 141000 | 445525584000 | 238000 | 237000 | 238000 | 236500 | 4554 |
| 410 | 20240423 | 140900 | 444445039000 | 236500 | 235500 | 237000 | 235500 | 2111 |
| 411 | 20240423 | 140800 | 443946495000 | 235500 | 235500 | 237000 | 235500 | 4171 |
| 412 | 20240423 | 140700 | 442961706500 | 235500 | 236000 | 236500 | 235500 | 4060 |
| 413 | 20240423 | 140600 | 442004543500 | 236500 | 238000 | 238500 | 235500 | 4428 |
| 414 | 20240423 | 140500 | 440955265500 | 238000 | 238500 | 239500 | 237500 | 9901 |
| 415 | 20240423 | 140400 | 438592350000 | 239000 | 238500 | 239000 | 237500 | 8543 |
| 416 | 20240423 | 140300 | 436555809000 | 238500 | 236500 | 238500 | 236000 | 7640 |
| 417 | 20240423 | 140200 | 434741624000 | 236500 | 235500 | 237000 | 235000 | 8421 |
| 418 | 20240423 | 140100 | 432756986500 | 235500 | 235500 | 236000 | 235000 | 7804 |
| 419 | 20240423 | 140000 | 430917473000 | 235500 | 236000 | 236500 | 235000 | 4831 |
| 420 | 20240423 | 135900 | 429778663000 | 236000 | 236000 | 237000 | 235500 | 6981 |
| 421 | 20240423 | 135800 | 428128593500 | 236000 | 235500 | 236000 | 235000 | 5284 |
| 422 | 20240423 | 135700 | 426884255500 | 235500 | 235000 | 235500 | 234500 | 4999 |
| 423 | 20240423 | 135600 | 425709218000 | 234500 | 234500 | 235500 | 234500 | 7143 |
| 424 | 20240423 | 135500 | 424031017000 | 235000 | 234000 | 235000 | 233500 | 5157 |
| 425 | 20240423 | 135400 | 422823088500 | 234000 | 233500 | 234000 | 233000 | 3667 |
| 426 | 20240423 | 135300 | 421966345000 | 234000 | 233000 | 234000 | 232500 | 6249 |
| 427 | 20240423 | 135200 | 420508296500 | 233000 | 234000 | 234500 | 232500 | 12448 |
| 428 | 20240423 | 135100 | 417600533000 | 234000 | 232500 | 234000 | 232000 | 10958 |
| 429 | 20240423 | 135000 | 415048501000 | 232500 | 233500 | 233500 | 231500 | 20266 |
| 430 | 20240423 | 134900 | 410340326500 | 233000 | 233500 | 234500 | 233000 | 16212 |
| 431 | 20240423 | 134800 | 406555403500 | 233500 | 236500 | 238000 | 233500 | 26037 |
| 432 | 20240423 | 134700 | 400432118000 | 236500 | 237500 | 237500 | 236000 | 4979 |
| 433 | 20240423 | 134600 | 399253340500 | 237500 | 239000 | 239000 | 236500 | 11439 |
| 434 | 20240423 | 134500 | 396540058000 | 238500 | 241000 | 241000 | 238500 | 8115 |
| 435 | 20240423 | 134400 | 394592064000 | 240500 | 239500 | 241500 | 239000 | 16207 |
| 436 | 20240423 | 134300 | 390691651000 | 239500 | 237500 | 240000 | 237500 | 10498 |
| 437 | 20240423 | 134200 | 388183831000 | 238000 | 238000 | 238000 | 236500 | 10456 |
| 438 | 20240423 | 134100 | 385700477500 | 238000 | 236000 | 238000 | 235500 | 15259 |
| 439 | 20240423 | 134000 | 382088499000 | 236000 | 239000 | 240000 | 235500 | 21057 |
| 440 | 20240423 | 133900 | 377091295000 | 238500 | 239500 | 240500 | 237000 | 27721 |
| 441 | 20240423 | 133800 | 370478711500 | 239500 | 241500 | 242500 | 239500 | 24871 |
| 442 | 20240423 | 133700 | 364497203000 | 241500 | 244000 | 244000 | 241500 | 5899 |
| 443 | 20240423 | 133600 | 363064280000 | 243500 | 243000 | 245000 | 242500 | 6189 |
| 444 | 20240423 | 133500 | 361554790500 | 243000 | 244000 | 245000 | 243000 | 8182 |
| 445 | 20240423 | 133400 | 359561397500 | 244000 | 242500 | 244000 | 241500 | 12968 |
| 446 | 20240423 | 133300 | 356415799000 | 242500 | 242000 | 245000 | 241500 | 15735 |
| 447 | 20240423 | 133200 | 352587704000 | 242500 | 244500 | 245500 | 241500 | 25914 |
| 448 | 20240423 | 133100 | 346285269000 | 244500 | 246500 | 246500 | 244000 | 12682 |
| 449 | 20240423 | 133000 | 343179857000 | 246500 | 248000 | 248000 | 245500 | 12095 |
| 450 | 20240423 | 132900 | 340194236000 | 247500 | 249000 | 249000 | 245500 | 26269 |
| 451 | 20240423 | 132800 | 333703869500 | 248500 | 249500 | 250500 | 248500 | 19864 |
| 452 | 20240423 | 132700 | 328749049500 | 249500 | 249000 | 251500 | 249000 | 60917 |
| 453 | 20240423 | 132600 | 313505440000 | 249500 | 245500 | 250000 | 245000 | 49576 |
| 454 | 20240423 | 132500 | 301212588500 | 245500 | 243000 | 245500 | 242000 | 38956 |
| 455 | 20240423 | 132400 | 291704435500 | 243000 | 243000 | 243500 | 241500 | 12427 |
| 456 | 20240423 | 132300 | 288688945000 | 243000 | 243500 | 244000 | 242500 | 16635 |
| 457 | 20240423 | 132200 | 284644138000 | 243500 | 241500 | 243500 | 241500 | 26772 |
| 458 | 20240423 | 132100 | 278142328000 | 242000 | 239500 | 242500 | 239500 | 45386 |
| 459 | 20240423 | 132000 | 267214780000 | 239500 | 236500 | 240000 | 236500 | 41695 |
| 460 | 20240423 | 131900 | 257249056000 | 236500 | 237000 | 237000 | 235500 | 7626 |
| 461 | 20240423 | 131800 | 255445946000 | 237000 | 237000 | 237500 | 236000 | 6238 |
| 462 | 20240423 | 131700 | 253967875500 | 237500 | 236500 | 237500 | 235000 | 9393 |
| 463 | 20240423 | 131600 | 251749884500 | 236500 | 237000 | 237500 | 235000 | 8511 |
| 464 | 20240423 | 131500 | 249738241000 | 237500 | 236000 | 238000 | 235000 | 14487 |
| 465 | 20240423 | 131400 | 246307321000 | 236000 | 238000 | 238500 | 235500 | 19443 |
| 466 | 20240423 | 131300 | 241692129500 | 238500 | 237000 | 238500 | 236000 | 22823 |
| 467 | 20240423 | 131200 | 236282154500 | 237500 | 233500 | 238000 | 233000 | 27591 |
| 468 | 20240423 | 131100 | 229770024500 | 233500 | 235500 | 236500 | 232000 | 13001 |
| 469 | 20240423 | 131000 | 226730956000 | 236500 | 231500 | 237000 | 231500 | 35349 |
| 470 | 20240423 | 130900 | 218432953000 | 231500 | 230000 | 232000 | 229000 | 9978 |
| 471 | 20240423 | 130800 | 216132281000 | 230000 | 229000 | 230000 | 227500 | 8007 |
| 472 | 20240423 | 130700 | 214299405000 | 228500 | 230000 | 230500 | 228500 | 9868 |
| 473 | 20240423 | 130600 | 212031736500 | 229500 | 227500 | 231000 | 227500 | 16043 |
| 474 | 20240423 | 130500 | 208352421500 | 227500 | 230500 | 231500 | 227500 | 23505 |
| 475 | 20240423 | 130400 | 202973561500 | 230500 | 232000 | 233000 | 230000 | 19919 |
| 476 | 20240423 | 130300 | 198359631000 | 231500 | 238000 | 238500 | 231500 | 25988 |
| 477 | 20240423 | 130200 | 192273767000 | 237500 | 237000 | 239500 | 236500 | 26236 |
| 478 | 20240423 | 130100 | 186016382000 | 237000 | 235500 | 238000 | 233000 | 25505 |
| 479 | 20240423 | 130000 | 179996405500 | 234500 | 236000 | 239500 | 234500 | 58380 |
| 480 | 20240423 | 125900 | 166124980000 | 236000 | 232500 | 236500 | 232500 | 59471 |
| 481 | 20240423 | 125800 | 152192675500 | 233000 | 227000 | 233000 | 226500 | 59489 |
| 482 | 20240423 | 125700 | 138461746000 | 227000 | 226500 | 228500 | 224000 | 16771 |
| 483 | 20240423 | 125600 | 134669515500 | 226500 | 226500 | 230000 | 225500 | 36259 |
| 484 | 20240423 | 125500 | 126396519500 | 226500 | 221000 | 227000 | 221000 | 28714 |
| 485 | 20240423 | 125400 | 119953915000 | 221000 | 219500 | 221500 | 219000 | 4412 |
| 486 | 20240423 | 125300 | 118981179500 | 219000 | 219000 | 219500 | 218500 | 681 |
| 487 | 20240423 | 125200 | 118831906500 | 219000 | 218500 | 219500 | 218500 | 1420 |
| 488 | 20240423 | 125100 | 118520954000 | 219000 | 218000 | 219000 | 218000 | 928 |
| 489 | 20240423 | 125000 | 118318363500 | 218000 | 219000 | 219500 | 218000 | 1826 |
| 490 | 20240423 | 124900 | 117919125000 | 219000 | 219000 | 219500 | 219000 | 545 |
| 491 | 20240423 | 124800 | 117799763500 | 219000 | 219000 | 219500 | 218500 | 1235 |
| 492 | 20240423 | 124700 | 117529211000 | 219000 | 220000 | 220500 | 219000 | 1788 |
| 493 | 20240423 | 124600 | 117136376000 | 219500 | 219500 | 220500 | 219500 | 2378 |
| 494 | 20240423 | 124500 | 116613614000 | 220000 | 220000 | 221500 | 219500 | 9133 |
| 495 | 20240423 | 124400 | 114599538500 | 219500 | 219000 | 220000 | 219000 | 4094 |
| 496 | 20240423 | 124300 | 113700705000 | 219000 | 217000 | 219500 | 216500 | 5522 |
| 497 | 20240423 | 124200 | 112496034500 | 216500 | 216500 | 217000 | 216500 | 352 |
| 498 | 20240423 | 124100 | 112419809000 | 216500 | 216000 | 217000 | 216000 | 339 |
| 499 | 20240423 | 124000 | 112346430000 | 216500 | 216000 | 217000 | 216000 | 510 |
| 500 | 20240423 | 123900 | 112236077500 | 216000 | 216500 | 217000 | 216000 | 469 |
| 501 | 20240423 | 123800 | 112134543000 | 216500 | 216500 | 217000 | 216000 | 549 |
| 502 | 20240423 | 123700 | 112015671000 | 216500 | 216000 | 217000 | 216000 | 1258 |
| 503 | 20240423 | 123600 | 111743679000 | 216500 | 217000 | 217500 | 216000 | 2538 |
| 504 | 20240423 | 123500 | 111193372000 | 217000 | 217000 | 217500 | 217000 | 486 |
| 505 | 20240423 | 123400 | 111087881500 | 217000 | 217000 | 217500 | 217000 | 558 |
| 506 | 20240423 | 123300 | 110966741000 | 217000 | 217000 | 217500 | 217000 | 467 |
| 507 | 20240423 | 123200 | 110865379500 | 217000 | 217000 | 217500 | 217000 | 402 |
| 508 | 20240423 | 123100 | 110778125500 | 217000 | 216500 | 217500 | 216000 | 843 |
| 509 | 20240423 | 123000 | 110595450000 | 216500 | 216000 | 216500 | 215500 | 1057 |
| 510 | 20240423 | 122900 | 110367000000 | 215500 | 216000 | 216500 | 215500 | 525 |
| 511 | 20240423 | 122800 | 110253604500 | 216000 | 216000 | 216500 | 215500 | 288 |
| 512 | 20240423 | 122700 | 110191423500 | 215500 | 216000 | 216500 | 215500 | 421 |
| 513 | 20240423 | 122600 | 110100517500 | 216000 | 216000 | 217000 | 215500 | 886 |
| 514 | 20240423 | 122500 | 109909123500 | 216000 | 216500 | 217000 | 215500 | 2862 |
| 515 | 20240423 | 122400 | 109290396000 | 217000 | 216500 | 217000 | 216500 | 451 |
| 516 | 20240423 | 122300 | 109192712000 | 216500 | 216500 | 217000 | 216500 | 525 |
| 517 | 20240423 | 122200 | 109079005500 | 217000 | 216500 | 217000 | 216500 | 587 |
| 518 | 20240423 | 122100 | 108951822000 | 216500 | 217000 | 217500 | 216500 | 390 |
| 519 | 20240423 | 122000 | 108867178500 | 217000 | 216500 | 217500 | 216500 | 672 |
| 520 | 20240423 | 121900 | 108721244500 | 216500 | 216500 | 217500 | 216500 | 795 |
| 521 | 20240423 | 121800 | 108548858500 | 216500 | 216500 | 217000 | 216500 | 215 |
| 522 | 20240423 | 121700 | 108502293000 | 216500 | 216000 | 217000 | 216000 | 558 |
| 523 | 20240423 | 121600 | 108381519000 | 216000 | 216500 | 217000 | 216000 | 411 |
| 524 | 20240423 | 121500 | 108292601500 | 216500 | 216000 | 217000 | 216000 | 557 |
| 525 | 20240423 | 121400 | 108172018500 | 216000 | 216500 | 217000 | 216000 | 466 |
| 526 | 20240423 | 121300 | 108071165000 | 216500 | 217500 | 218000 | 216500 | 1820 |
| 527 | 20240423 | 121200 | 107675498500 | 217500 | 217000 | 218000 | 217000 | 2414 |
| 528 | 20240423 | 121100 | 107150439000 | 216500 | 215500 | 216500 | 215500 | 2745 |
| 529 | 20240423 | 121000 | 106556956000 | 215500 | 215000 | 216000 | 215000 | 697 |
| 530 | 20240423 | 120900 | 106406897000 | 215000 | 215000 | 215500 | 215000 | 1271 |
| 531 | 20240423 | 120800 | 106133588000 | 215000 | 215000 | 215500 | 215000 | 685 |
| 532 | 20240423 | 120700 | 105986252000 | 215000 | 215500 | 215500 | 215000 | 646 |
| 533 | 20240423 | 120600 | 105847179500 | 215500 | 215500 | 216000 | 215500 | 600 |
| 534 | 20240423 | 120500 | 105717873500 | 215500 | 215500 | 216000 | 215500 | 447 |
| 535 | 20240423 | 120400 | 105621528500 | 216000 | 215500 | 216000 | 215500 | 497 |
| 536 | 20240423 | 120300 | 105514399000 | 215500 | 215500 | 216000 | 215500 | 602 |
| 537 | 20240423 | 120200 | 105384662000 | 216000 | 215500 | 216000 | 215500 | 320 |
| 538 | 20240423 | 120100 | 105315700500 | 216000 | 215000 | 216000 | 215000 | 1429 |
| 539 | 20240423 | 120000 | 105007912500 | 215000 | 215000 | 215500 | 215000 | 359 |
| 540 | 20240423 | 115900 | 104930725000 | 215000 | 215000 | 215500 | 214500 | 1899 |
| 541 | 20240423 | 115800 | 104522383000 | 215000 | 215500 | 216000 | 215000 | 870 |
| 542 | 20240423 | 115700 | 104335019500 | 215500 | 215500 | 216000 | 215500 | 472 |
| 543 | 20240423 | 115600 | 104233290000 | 216000 | 215500 | 216000 | 215500 | 647 |
| 544 | 20240423 | 115500 | 104093796000 | 215500 | 215500 | 216000 | 215500 | 993 |
| 545 | 20240423 | 115400 | 103879766500 | 215500 | 215500 | 216000 | 215500 | 488 |
| 546 | 20240423 | 115300 | 103774581000 | 215500 | 215000 | 216000 | 215000 | 1129 |
| 547 | 20240423 | 115200 | 103531448000 | 215500 | 216000 | 216500 | 215000 | 3086 |
| 548 | 20240423 | 115100 | 102866448000 | 216000 | 216500 | 216500 | 216000 | 605 |
| 549 | 20240423 | 115000 | 102735581500 | 216500 | 217000 | 217000 | 216500 | 1285 |
| 550 | 20240423 | 114900 | 102457354500 | 216500 | 216500 | 217000 | 216500 | 507 |
| 551 | 20240423 | 114800 | 102347556500 | 216500 | 216500 | 217000 | 216500 | 311 |
| 552 | 20240423 | 114700 | 102280215000 | 216500 | 216500 | 217000 | 216500 | 460 |
| 553 | 20240423 | 114600 | 102180618000 | 216500 | 216500 | 217000 | 216500 | 508 |
| 554 | 20240423 | 114500 | 102070611000 | 216500 | 217000 | 217500 | 216500 | 1389 |
| 555 | 20240423 | 114400 | 101769541500 | 217000 | 218000 | 218000 | 217000 | 2307 |
| 556 | 20240423 | 114300 | 101267372500 | 218000 | 218000 | 218500 | 218000 | 1293 |
| 557 | 20240423 | 114200 | 100985210000 | 218000 | 218000 | 219000 | 218000 | 1828 |
| 558 | 20240423 | 114100 | 100585977500 | 218500 | 218500 | 219500 | 218000 | 3106 |
| 559 | 20240423 | 114000 | 99906825500 | 219000 | 218000 | 219000 | 218000 | 4486 |
| 560 | 20240423 | 113900 | 98926176000 | 218000 | 218500 | 218500 | 218000 | 1489 |
| 561 | 20240423 | 113800 | 98601226500 | 218500 | 218000 | 218500 | 217500 | 1604 |
| 562 | 20240423 | 113700 | 98251655500 | 218000 | 218000 | 218000 | 217000 | 3841 |
| 563 | 20240423 | 113600 | 97415234000 | 218000 | 216500 | 218000 | 216500 | 7192 |
| 564 | 20240423 | 113500 | 95849680000 | 216500 | 216000 | 217000 | 216000 | 2610 |
| 565 | 20240423 | 113400 | 95284819500 | 216500 | 216000 | 216500 | 216000 | 1040 |
| 566 | 20240423 | 113300 | 95059965000 | 216000 | 215500 | 216000 | 215500 | 1440 |
| 567 | 20240423 | 113200 | 94749041000 | 216000 | 214500 | 216000 | 214500 | 2982 |
| 568 | 20240423 | 113100 | 94107281500 | 214500 | 214500 | 215000 | 214500 | 442 |
| 569 | 20240423 | 113000 | 94012435500 | 214500 | 214500 | 215000 | 214500 | 646 |
| 570 | 20240423 | 112900 | 93873703500 | 215000 | 214500 | 215000 | 214500 | 393 |
| 571 | 20240423 | 112800 | 93789363000 | 214500 | 214500 | 215000 | 214500 | 601 |
| 572 | 20240423 | 112700 | 93660432000 | 215000 | 214500 | 215000 | 214500 | 507 |
| 573 | 20240423 | 112600 | 93551632000 | 214500 | 215000 | 215000 | 214000 | 823 |
| 574 | 20240423 | 112500 | 93375092500 | 214500 | 215000 | 215500 | 214000 | 3155 |
| 575 | 20240423 | 112400 | 92697714500 | 215000 | 215500 | 216000 | 215000 | 2638 |
| 576 | 20240423 | 112300 | 92129145500 | 215500 | 216000 | 216000 | 215000 | 2114 |
| 577 | 20240423 | 112200 | 91673594500 | 216000 | 215000 | 216500 | 214500 | 5057 |
| 578 | 20240423 | 112100 | 90584013000 | 214500 | 213500 | 215000 | 213500 | 689 |
| 579 | 20240423 | 112000 | 90436464000 | 213500 | 214500 | 215000 | 213500 | 2008 |
| 580 | 20240423 | 111900 | 90005943500 | 214500 | 214500 | 215000 | 214500 | 1641 |
| 581 | 20240423 | 111800 | 89653650000 | 214000 | 213500 | 215000 | 213000 | 2674 |
| 582 | 20240423 | 111700 | 89081741500 | 213500 | 212500 | 213500 | 212500 | 651 |
| 583 | 20240423 | 111600 | 88943000000 | 212500 | 213000 | 213500 | 212500 | 728 |
| 584 | 20240423 | 111500 | 88787931500 | 213000 | 212500 | 213000 | 212500 | 752 |
| 585 | 20240423 | 111400 | 88627886500 | 212500 | 213000 | 213000 | 212500 | 785 |
| 586 | 20240423 | 111300 | 88461030000 | 212500 | 212500 | 213000 | 212500 | 662 |
| 587 | 20240423 | 111200 | 88320344500 | 213000 | 212500 | 213000 | 212500 | 878 |
| 588 | 20240423 | 111100 | 88133736500 | 212500 | 213500 | 213500 | 212500 | 2573 |
| 589 | 20240423 | 111000 | 87585953500 | 213000 | 213500 | 213500 | 213000 | 838 |
| 590 | 20240423 | 110900 | 87407278000 | 213000 | 213500 | 214000 | 213000 | 2376 |
| 591 | 20240423 | 110800 | 86900300000 | 213500 | 213500 | 214000 | 213500 | 907 |
| 592 | 20240423 | 110700 | 86706528000 | 214000 | 214000 | 214500 | 213500 | 2098 |
| 593 | 20240423 | 110600 | 86257807000 | 214000 | 214500 | 214500 | 214000 | 2155 |
| 594 | 20240423 | 110500 | 85796240500 | 214500 | 214500 | 215000 | 213500 | 4784 |
| 595 | 20240423 | 110400 | 84771644500 | 214500 | 214000 | 215000 | 213500 | 5206 |
| 596 | 20240423 | 110300 | 83655334000 | 213500 | 213500 | 214000 | 213000 | 3548 |
| 597 | 20240423 | 110200 | 82897265500 | 213500 | 212000 | 213500 | 212000 | 3436 |
| 598 | 20240423 | 110100 | 82164951000 | 212500 | 212000 | 212500 | 211500 | 1310 |
| 599 | 20240423 | 110000 | 81887468000 | 211500 | 211000 | 212000 | 211000 | 1210 |
| 600 | 20240423 | 105900 | 81631732500 | 211500 | 211000 | 212000 | 210500 | 3051 |
| 601 | 20240423 | 105800 | 80987372500 | 210500 | 210500 | 211000 | 210500 | 1064 |
| 602 | 20240423 | 105700 | 80763385500 | 210500 | 210500 | 211000 | 210000 | 1800 |
| 603 | 20240423 | 105600 | 80384509000 | 210500 | 210000 | 211000 | 210000 | 1944 |
| 604 | 20240423 | 105500 | 79975569500 | 210000 | 211000 | 211000 | 210000 | 1688 |
| 605 | 20240423 | 105400 | 79620585500 | 210500 | 211000 | 211000 | 210500 | 1062 |
| 606 | 20240423 | 105300 | 79396939500 | 211000 | 210500 | 211000 | 210500 | 1441 |
| 607 | 20240423 | 105200 | 79093561000 | 211000 | 210500 | 211000 | 210000 | 2237 |
| 608 | 20240423 | 105100 | 78622768000 | 210500 | 210500 | 210500 | 210000 | 3683 |
| 609 | 20240423 | 105000 | 77848677500 | 210000 | 210500 | 211000 | 210000 | 4028 |
| 610 | 20240423 | 104900 | 77001365500 | 210500 | 211500 | 211500 | 210500 | 4522 |
| 611 | 20240423 | 104800 | 76048168000 | 211500 | 211500 | 212000 | 211000 | 2686 |
| 612 | 20240423 | 104700 | 75480776500 | 211500 | 212000 | 212000 | 211500 | 2907 |
| 613 | 20240423 | 104600 | 74865811500 | 212000 | 212000 | 213000 | 212000 | 3255 |
| 614 | 20240423 | 104500 | 74175304500 | 212000 | 212500 | 213000 | 212000 | 1418 |
| 615 | 20240423 | 104400 | 73874031500 | 212500 | 213000 | 213500 | 212500 | 2015 |
| 616 | 20240423 | 104300 | 73445026000 | 213000 | 213000 | 213500 | 212500 | 5212 |
| 617 | 20240423 | 104200 | 72334154500 | 213000 | 212500 | 213500 | 212000 | 3408 |
| 618 | 20240423 | 104100 | 71608276500 | 213000 | 212000 | 213000 | 211000 | 2618 |
| 619 | 20240423 | 104000 | 71053424000 | 211500 | 211000 | 212000 | 210000 | 14346 |
| 620 | 20240423 | 103900 | 68026022500 | 211000 | 212000 | 212500 | 211000 | 4558 |
| 621 | 20240423 | 103800 | 67062446500 | 211500 | 212000 | 212500 | 211000 | 5373 |
| 622 | 20240423 | 103700 | 65925199000 | 212000 | 212000 | 212500 | 212000 | 2441 |
| 623 | 20240423 | 103600 | 65407272500 | 212000 | 212000 | 213000 | 212000 | 3946 |
| 624 | 20240423 | 103500 | 64570411000 | 212000 | 212500 | 213000 | 212000 | 4154 |
| 625 | 20240423 | 103400 | 63687898000 | 213000 | 213500 | 214000 | 212500 | 3080 |
| 626 | 20240423 | 103300 | 63031910500 | 213500 | 212500 | 213500 | 212500 | 4070 |
| 627 | 20240423 | 103200 | 62165757500 | 213000 | 213500 | 213500 | 212500 | 5829 |
| 628 | 20240423 | 103100 | 60924571500 | 214000 | 213500 | 214000 | 213000 | 3471 |
| 629 | 20240423 | 103000 | 60183935500 | 214000 | 214000 | 214000 | 213500 | 978 |
| 630 | 20240423 | 102900 | 59974986500 | 214000 | 213500 | 214500 | 213000 | 7002 |
| 631 | 20240423 | 102800 | 58478965000 | 213500 | 214000 | 214500 | 213500 | 3523 |
| 632 | 20240423 | 102700 | 57725522000 | 214500 | 215000 | 215500 | 214000 | 1692 |
| 633 | 20240423 | 102600 | 57362536000 | 215000 | 215000 | 215500 | 215000 | 1170 |
| 634 | 20240423 | 102500 | 57110967500 | 215500 | 215500 | 216000 | 215000 | 1261 |
| 635 | 20240423 | 102400 | 56839455500 | 216000 | 216000 | 216000 | 215500 | 703 |
| 636 | 20240423 | 102300 | 56687818500 | 216000 | 215000 | 216000 | 214000 | 6452 |
| 637 | 20240423 | 102200 | 55300736500 | 215500 | 215500 | 216000 | 215000 | 2698 |
| 638 | 20240423 | 102100 | 54720055500 | 216000 | 216000 | 216500 | 215500 | 2225 |
| 639 | 20240423 | 102000 | 54239469500 | 216500 | 216000 | 217000 | 216000 | 1943 |
| 640 | 20240423 | 101900 | 53819014000 | 216500 | 216500 | 216500 | 216000 | 1644 |
| 641 | 20240423 | 101800 | 53463663500 | 216500 | 216000 | 216500 | 215500 | 2426 |
| 642 | 20240423 | 101700 | 52939797500 | 215500 | 215500 | 216000 | 215000 | 2359 |
| 643 | 20240423 | 101600 | 52431452500 | 215000 | 215500 | 216000 | 215000 | 1910 |
| 644 | 20240423 | 101500 | 52019883000 | 216000 | 215500 | 216000 | 215500 | 2299 |
| 645 | 20240423 | 101400 | 51524004500 | 216000 | 215500 | 216500 | 215500 | 3050 |
| 646 | 20240423 | 101300 | 50865353000 | 216000 | 215500 | 216500 | 215000 | 6729 |
| 647 | 20240423 | 101200 | 49415199500 | 215000 | 216000 | 216500 | 215000 | 5493 |
| 648 | 20240423 | 101100 | 48231793500 | 216000 | 217000 | 217000 | 215000 | 6682 |
| 649 | 20240423 | 101000 | 46788400000 | 216500 | 218000 | 218500 | 216000 | 5205 |
| 650 | 20240423 | 100900 | 45659319000 | 218000 | 218000 | 218500 | 217500 | 1567 |
| 651 | 20240423 | 100800 | 45317712000 | 218500 | 217000 | 218500 | 216500 | 3487 |
| 652 | 20240423 | 100700 | 44558989500 | 217000 | 219000 | 219500 | 216500 | 10862 |
| 653 | 20240423 | 100600 | 42189281000 | 219500 | 219500 | 220000 | 219500 | 540 |
| 654 | 20240423 | 100500 | 42070749000 | 219500 | 219500 | 220000 | 219500 | 1108 |
| 655 | 20240423 | 100400 | 41827533500 | 220000 | 219500 | 220000 | 219500 | 845 |
| 656 | 20240423 | 100300 | 41642037000 | 220000 | 219500 | 220000 | 219500 | 1696 |
| 657 | 20240423 | 100200 | 41269738000 | 219500 | 219500 | 220000 | 219500 | 811 |
| 658 | 20240423 | 100100 | 41091667500 | 220000 | 220000 | 220500 | 219500 | 621 |
| 659 | 20240423 | 100000 | 40955181500 | 220000 | 221000 | 221000 | 219500 | 792 |
| 660 | 20240423 | 095900 | 40780916500 | 220000 | 220000 | 221000 | 220000 | 1243 |
| 661 | 20240423 | 095800 | 40506827000 | 220500 | 219500 | 220500 | 219000 | 4118 |
| 662 | 20240423 | 095700 | 39601298000 | 219000 | 220500 | 220500 | 219000 | 8844 |
| 663 | 20240423 | 095600 | 37658046000 | 220500 | 221000 | 221000 | 220000 | 4018 |
| 664 | 20240423 | 095500 | 36772014000 | 221000 | 221000 | 221500 | 221000 | 1030 |
| 665 | 20240423 | 095400 | 36544368500 | 221500 | 221000 | 221500 | 220500 | 1097 |
| 666 | 20240423 | 095300 | 36301924000 | 221500 | 221000 | 221500 | 220500 | 2454 |
| 667 | 20240423 | 095200 | 35759577000 | 221500 | 222000 | 222500 | 221000 | 1547 |
| 668 | 20240423 | 095100 | 35416851000 | 222500 | 222000 | 222500 | 221500 | 888 |
| 669 | 20240423 | 095000 | 35219632000 | 222500 | 222500 | 222500 | 222000 | 468 |
| 670 | 20240423 | 094900 | 35115624500 | 222000 | 222000 | 222500 | 222000 | 522 |
| 671 | 20240423 | 094800 | 34999696500 | 222500 | 222000 | 222500 | 222000 | 338 |
| 672 | 20240423 | 094700 | 34924645000 | 222000 | 222500 | 222500 | 222000 | 300 |
| 673 | 20240423 | 094600 | 34858040500 | 222500 | 222500 | 222500 | 222000 | 1619 |
| 674 | 20240423 | 094500 | 34498110000 | 222500 | 222000 | 222500 | 221500 | 633 |
| 675 | 20240423 | 094400 | 34357590500 | 221500 | 221000 | 221500 | 221000 | 1027 |
| 676 | 20240423 | 094300 | 34130362500 | 221000 | 221500 | 221500 | 221000 | 884 |
| 677 | 20240423 | 094200 | 33934980000 | 221500 | 222500 | 222500 | 221000 | 2939 |
| 678 | 20240423 | 094100 | 33283415500 | 222500 | 222500 | 223000 | 222500 | 545 |
| 679 | 20240423 | 094000 | 33162104500 | 222500 | 222000 | 223500 | 222000 | 785 |
| 680 | 20240423 | 093900 | 32987274000 | 222500 | 223000 | 223000 | 222500 | 565 |
| 681 | 20240423 | 093800 | 32861551500 | 223000 | 222500 | 224000 | 221500 | 1475 |
| 682 | 20240423 | 093700 | 32533644500 | 222500 | 223500 | 224000 | 222000 | 2121 |
| 683 | 20240423 | 093600 | 32061546500 | 223500 | 224000 | 224500 | 223000 | 945 |
| 684 | 20240423 | 093500 | 31850197500 | 223500 | 224000 | 224500 | 223500 | 1168 |
| 685 | 20240423 | 093400 | 31588729000 | 224500 | 226000 | 226000 | 224000 | 972 |
| 686 | 20240423 | 093300 | 31370117500 | 225500 | 224500 | 226000 | 224000 | 577 |
| 687 | 20240423 | 093200 | 31240320500 | 224500 | 225500 | 225500 | 224500 | 1505 |
| 688 | 20240423 | 093100 | 30901840000 | 226000 | 228000 | 228500 | 225500 | 4968 |
| 689 | 20240423 | 093000 | 29773578500 | 228000 | 227000 | 228500 | 227000 | 4327 |
| 690 | 20240423 | 092900 | 28787859000 | 227500 | 226000 | 227500 | 226000 | 2902 |
| 691 | 20240423 | 092800 | 28130340500 | 226000 | 224500 | 226000 | 224500 | 2214 |
| 692 | 20240423 | 092700 | 27630920000 | 224500 | 225000 | 225000 | 224000 | 2060 |
| 693 | 20240423 | 092600 | 27167909500 | 225000 | 223000 | 225500 | 223000 | 1976 |
| 694 | 20240423 | 092500 | 26724588500 | 223000 | 222000 | 223500 | 222000 | 1598 |
| 695 | 20240423 | 092400 | 26368770000 | 222500 | 221500 | 222500 | 221000 | 903 |
| 696 | 20240423 | 092300 | 26168491000 | 221000 | 222000 | 222000 | 221000 | 2438 |
| 697 | 20240423 | 092200 | 25628379000 | 222000 | 222500 | 223000 | 222000 | 884 |
| 698 | 20240423 | 092100 | 25431693000 | 222500 | 223000 | 223500 | 222500 | 891 |
| 699 | 20240423 | 092000 | 25233124500 | 223000 | 222500 | 223500 | 222000 | 1477 |
| 700 | 20240423 | 091900 | 24904076500 | 222500 | 220500 | 227500 | 220500 | 5577 |
| 701 | 20240423 | 091800 | 23657772000 | 221000 | 220500 | 221500 | 220000 | 3016 |
| 702 | 20240423 | 091700 | 22992648000 | 221000 | 221000 | 221500 | 220000 | 2530 |
| 703 | 20240423 | 091600 | 22434548000 | 220500 | 223000 | 223500 | 220500 | 2688 |
| 704 | 20240423 | 091500 | 21837810000 | 223000 | 220500 | 223000 | 220500 | 2536 |
| 705 | 20240423 | 091400 | 21274625000 | 220500 | 220500 | 221500 | 220000 | 3302 |
| 706 | 20240423 | 091300 | 20545660000 | 221000 | 220000 | 222500 | 220000 | 6121 |
| 707 | 20240423 | 091200 | 19191940500 | 220000 | 221000 | 221500 | 219500 | 7439 |
| 708 | 20240423 | 091100 | 17554204500 | 220500 | 222000 | 223500 | 220500 | 5777 |
| 709 | 20240423 | 091000 | 16274135500 | 221500 | 226000 | 226000 | 221000 | 6206 |
| 710 | 20240423 | 090900 | 14887847000 | 225500 | 227500 | 227500 | 225000 | 4826 |
| 711 | 20240423 | 090800 | 13796756000 | 227500 | 229500 | 229500 | 227000 | 6596 |
| 712 | 20240423 | 090700 | 12291988000 | 229500 | 228000 | 229500 | 228000 | 2774 |
| 713 | 20240423 | 090600 | 11656879000 | 228500 | 228000 | 228500 | 227500 | 1346 |
| 714 | 20240423 | 090500 | 11349795500 | 228000 | 229500 | 229500 | 227500 | 3471 |
| 715 | 20240423 | 090400 | 10556707500 | 229500 | 227500 | 229500 | 227000 | 4126 |
| 716 | 20240423 | 090300 | 9616546000 | 227500 | 227000 | 229000 | 227000 | 12499 |
| 717 | 20240423 | 090200 | 6769423500 | 227500 | 225000 | 227500 | 225000 | 4937 |
| 718 | 20240423 | 090100 | 5649825000 | 225500 | 230500 | 230500 | 225000 | 10918 |
| 719 | 20240423 | 090000 | 3156545000 | 230500 | 229000 | 231000 | 229000 | 13443 |