43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 211900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 8818 |
| 3 | 20240425 | 211800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 4 | 20240425 | 211700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 5 | 20240425 | 211600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 6 | 20240425 | 211500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 7 | 20240425 | 211400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 8 | 20240425 | 211300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 9 | 20240425 | 211200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 10 | 20240425 | 211100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 11 | 20240425 | 211000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 12 | 20240425 | 210900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 13 | 20240425 | 210800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 14 | 20240425 | 210700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 15 | 20240425 | 210600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 16 | 20240425 | 210500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 17 | 20240425 | 210400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 18 | 20240425 | 210300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 19 | 20240425 | 210200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 20 | 20240425 | 210100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 21 | 20240425 | 210000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 22 | 20240425 | 205900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 23 | 20240425 | 205800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 24 | 20240425 | 205700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 25 | 20240425 | 205600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 26 | 20240425 | 205500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 27 | 20240425 | 205400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 28 | 20240425 | 205300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 29 | 20240425 | 205200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 30 | 20240425 | 205100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 31 | 20240425 | 205000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 32 | 20240425 | 204900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 8818 |
| 33 | 20240425 | 204800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 34 | 20240425 | 204700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 35 | 20240425 | 204600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 36 | 20240425 | 204500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 37 | 20240425 | 204400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 38 | 20240425 | 204300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 39 | 20240425 | 204200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 40 | 20240425 | 204100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 41 | 20240425 | 204000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 42 | 20240425 | 203900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 43 | 20240425 | 203800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 44 | 20240425 | 203700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 45 | 20240425 | 203600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 46 | 20240425 | 203500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 47 | 20240425 | 203400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 48 | 20240425 | 203300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 49 | 20240425 | 203200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 50 | 20240425 | 203100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 51 | 20240425 | 203000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 52 | 20240425 | 202900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 53 | 20240425 | 202800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 54 | 20240425 | 202700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 55 | 20240425 | 202600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 56 | 20240425 | 202500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 57 | 20240425 | 202400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 58 | 20240425 | 202300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 59 | 20240425 | 202200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 60 | 20240425 | 202100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 61 | 20240425 | 202000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 62 | 20240425 | 201900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 8818 |
| 63 | 20240425 | 201800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 64 | 20240425 | 201700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 65 | 20240425 | 201600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 66 | 20240425 | 201500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 67 | 20240425 | 201400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 68 | 20240425 | 201300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 69 | 20240425 | 201200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 70 | 20240425 | 201100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 71 | 20240425 | 201000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 72 | 20240425 | 200900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 73 | 20240425 | 200800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 74 | 20240425 | 200700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 75 | 20240425 | 200600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 76 | 20240425 | 200500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 77 | 20240425 | 200400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 78 | 20240425 | 200300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 79 | 20240425 | 200200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 80 | 20240425 | 200100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 81 | 20240425 | 200000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 82 | 20240425 | 195900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 83 | 20240425 | 195800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 84 | 20240425 | 195700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 85 | 20240425 | 195600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 86 | 20240425 | 195500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 87 | 20240425 | 195400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 88 | 20240425 | 195300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 89 | 20240425 | 195200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 90 | 20240425 | 195100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 91 | 20240425 | 195000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 92 | 20240425 | 194900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 8818 |
| 93 | 20240425 | 194800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 94 | 20240425 | 194700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 95 | 20240425 | 194600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 96 | 20240425 | 194500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 97 | 20240425 | 194400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 98 | 20240425 | 194300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 99 | 20240425 | 194200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 100 | 20240425 | 194100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 101 | 20240425 | 194000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 102 | 20240425 | 193900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 103 | 20240425 | 193800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 104 | 20240425 | 193700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 105 | 20240425 | 193600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 106 | 20240425 | 193500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 107 | 20240425 | 193400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 108 | 20240425 | 193300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 109 | 20240425 | 193200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 110 | 20240425 | 193100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 111 | 20240425 | 193000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 112 | 20240425 | 192900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 113 | 20240425 | 192800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 114 | 20240425 | 192700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 115 | 20240425 | 192600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 116 | 20240425 | 192500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 117 | 20240425 | 192400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 118 | 20240425 | 192300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 119 | 20240425 | 192200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 120 | 20240425 | 192100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 121 | 20240425 | 192000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 122 | 20240425 | 191900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 8818 |
| 123 | 20240425 | 191800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 124 | 20240425 | 191700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 125 | 20240425 | 191600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 126 | 20240425 | 191500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 127 | 20240425 | 191400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 128 | 20240425 | 191300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 129 | 20240425 | 191200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 130 | 20240425 | 191100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 131 | 20240425 | 191000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 132 | 20240425 | 190900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 133 | 20240425 | 190800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 134 | 20240425 | 190700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 135 | 20240425 | 190600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 136 | 20240425 | 190500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 137 | 20240425 | 190400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 138 | 20240425 | 190300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 139 | 20240425 | 190200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 140 | 20240425 | 190100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 141 | 20240425 | 190000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 142 | 20240425 | 185900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 143 | 20240425 | 185800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 144 | 20240425 | 185700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 145 | 20240425 | 185600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 146 | 20240425 | 185500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 147 | 20240425 | 185400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 148 | 20240425 | 185300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 149 | 20240425 | 185200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 150 | 20240425 | 185100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 151 | 20240425 | 185000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 152 | 20240425 | 184900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 8818 |
| 153 | 20240425 | 184800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 154 | 20240425 | 184700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 155 | 20240425 | 184600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 156 | 20240425 | 184500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 157 | 20240425 | 184400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 158 | 20240425 | 184300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 159 | 20240425 | 184200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 160 | 20240425 | 184100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 161 | 20240425 | 184000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 162 | 20240425 | 183900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 163 | 20240425 | 183800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 164 | 20240425 | 183700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 165 | 20240425 | 183600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 166 | 20240425 | 183500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 167 | 20240425 | 183400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 168 | 20240425 | 183300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 169 | 20240425 | 183200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 170 | 20240425 | 183100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 171 | 20240425 | 183000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 172 | 20240425 | 182900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 173 | 20240425 | 182800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 174 | 20240425 | 182700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 175 | 20240425 | 182600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 176 | 20240425 | 182500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 177 | 20240425 | 182400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 178 | 20240425 | 182300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 179 | 20240425 | 182200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 180 | 20240425 | 182100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 181 | 20240425 | 182000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 182 | 20240425 | 181900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 8818 |
| 183 | 20240425 | 181800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 184 | 20240425 | 181700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 185 | 20240425 | 181600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 186 | 20240425 | 181500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 187 | 20240425 | 181400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 188 | 20240425 | 181300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 189 | 20240425 | 181200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 190 | 20240425 | 181100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 191 | 20240425 | 181000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 192 | 20240425 | 180900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 193 | 20240425 | 180800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 194 | 20240425 | 180700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 195 | 20240425 | 180600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 196 | 20240425 | 180500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 197 | 20240425 | 180400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 198 | 20240425 | 180300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 199 | 20240425 | 180200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 200 | 20240425 | 180100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 201 | 20240425 | 180000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 202 | 20240425 | 175900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 203 | 20240425 | 175800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 204 | 20240425 | 175700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 205 | 20240425 | 175600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 206 | 20240425 | 175500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 207 | 20240425 | 175400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 208 | 20240425 | 175300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 209 | 20240425 | 175200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 210 | 20240425 | 175100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 211 | 20240425 | 175000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 212 | 20240425 | 174900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 8818 |
| 213 | 20240425 | 174800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 214 | 20240425 | 174700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 215 | 20240425 | 174600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 216 | 20240425 | 174500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 217 | 20240425 | 174400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 218 | 20240425 | 174300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 219 | 20240425 | 174200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 220 | 20240425 | 174100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 221 | 20240425 | 174000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 222 | 20240425 | 173900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 223 | 20240425 | 173800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 224 | 20240425 | 173700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 225 | 20240425 | 173600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 226 | 20240425 | 173500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 227 | 20240425 | 173400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 228 | 20240425 | 173300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 229 | 20240425 | 173200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 230 | 20240425 | 173100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 231 | 20240425 | 173000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 232 | 20240425 | 172900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 233 | 20240425 | 172800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 234 | 20240425 | 172700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 235 | 20240425 | 172600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 236 | 20240425 | 172500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 237 | 20240425 | 172400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 238 | 20240425 | 172300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 239 | 20240425 | 172200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 240 | 20240425 | 172100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 241 | 20240425 | 172000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 242 | 20240425 | 171900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 8818 |
| 243 | 20240425 | 171800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 244 | 20240425 | 171700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 245 | 20240425 | 171600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 246 | 20240425 | 171500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 247 | 20240425 | 171400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 248 | 20240425 | 171300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 249 | 20240425 | 171200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 250 | 20240425 | 171100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 251 | 20240425 | 171000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 252 | 20240425 | 170900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 253 | 20240425 | 170800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 254 | 20240425 | 170700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 255 | 20240425 | 170600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 256 | 20240425 | 170500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 257 | 20240425 | 170400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 258 | 20240425 | 170300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 259 | 20240425 | 170200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 260 | 20240425 | 170100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 261 | 20240425 | 170000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 262 | 20240425 | 165900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 263 | 20240425 | 165800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 264 | 20240425 | 165700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 265 | 20240425 | 165600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 266 | 20240425 | 165500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 267 | 20240425 | 165400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 268 | 20240425 | 165300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 269 | 20240425 | 165200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 270 | 20240425 | 165100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 271 | 20240425 | 165000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 272 | 20240425 | 164900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 8818 |
| 273 | 20240425 | 164800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 274 | 20240425 | 164700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 275 | 20240425 | 164600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 276 | 20240425 | 164500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 277 | 20240425 | 164400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 278 | 20240425 | 164300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 279 | 20240425 | 164200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 280 | 20240425 | 164100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 281 | 20240425 | 164000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 282 | 20240425 | 163900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 283 | 20240425 | 163800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 284 | 20240425 | 163700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 285 | 20240425 | 163600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 286 | 20240425 | 163500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 287 | 20240425 | 163400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 288 | 20240425 | 163300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 289 | 20240425 | 163200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 290 | 20240425 | 163100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 291 | 20240425 | 163000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 292 | 20240425 | 162900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 293 | 20240425 | 162800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 294 | 20240425 | 162700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 295 | 20240425 | 162600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 296 | 20240425 | 162500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 297 | 20240425 | 162400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 298 | 20240425 | 162300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 299 | 20240425 | 162200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 300 | 20240425 | 162100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 301 | 20240425 | 162000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 302 | 20240425 | 161900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 8818 |
| 303 | 20240425 | 161800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 304 | 20240425 | 161700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 305 | 20240425 | 161600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 306 | 20240425 | 161500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 307 | 20240425 | 161400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 308 | 20240425 | 161300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 309 | 20240425 | 161200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 310 | 20240425 | 161100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 311 | 20240425 | 161000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 312 | 20240425 | 160900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 313 | 20240425 | 160800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 314 | 20240425 | 160700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 315 | 20240425 | 160600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 316 | 20240425 | 160500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 317 | 20240425 | 160400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 318 | 20240425 | 160300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 319 | 20240425 | 160200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 320 | 20240425 | 160100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 321 | 20240425 | 160000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 322 | 20240425 | 155900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 323 | 20240425 | 155800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 324 | 20240425 | 155700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 325 | 20240425 | 155600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 326 | 20240425 | 155500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 327 | 20240425 | 155400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 328 | 20240425 | 155300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 329 | 20240425 | 155200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 330 | 20240425 | 155100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 331 | 20240425 | 155000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 332 | 20240425 | 154900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 8818 |
| 333 | 20240425 | 154800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 334 | 20240425 | 154700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 335 | 20240425 | 154600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 336 | 20240425 | 154500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 337 | 20240425 | 154400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 338 | 20240425 | 154300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 339 | 20240425 | 154200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 340 | 20240425 | 154100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 341 | 20240425 | 154000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 342 | 20240425 | 153900 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 343 | 20240425 | 153800 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 344 | 20240425 | 153700 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 345 | 20240425 | 153600 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 346 | 20240425 | 153500 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 347 | 20240425 | 153400 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 348 | 20240425 | 153300 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 349 | 20240425 | 153200 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 350 | 20240425 | 153100 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 351 | 20240425 | 153000 | 112143794000 | 282500 | 282500 | 282500 | 282500 | 8818 |
| 352 | 20240425 | 152900 | 109652709000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 353 | 20240425 | 152800 | 109652709000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 354 | 20240425 | 152700 | 109652709000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 355 | 20240425 | 152600 | 109652709000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 356 | 20240425 | 152500 | 109652709000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 357 | 20240425 | 152400 | 109652709000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 358 | 20240425 | 152300 | 109652709000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 359 | 20240425 | 152200 | 109652709000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 360 | 20240425 | 152100 | 109652709000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 361 | 20240425 | 152000 | 109652709000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 362 | 20240425 | 151900 | 109652709000 | 285000 | 284500 | 285000 | 284500 | 680 |
| 363 | 20240425 | 151800 | 109459048000 | 284500 | 283500 | 284500 | 283500 | 2416 |
| 364 | 20240425 | 151700 | 108772733500 | 283500 | 284000 | 284000 | 283500 | 216 |
| 365 | 20240425 | 151600 | 108711441000 | 284000 | 283500 | 284000 | 283500 | 219 |
| 366 | 20240425 | 151500 | 108649262000 | 283500 | 284000 | 284500 | 283500 | 917 |
| 367 | 20240425 | 151400 | 108388847000 | 284000 | 284000 | 284500 | 284000 | 811 |
| 368 | 20240425 | 151300 | 108158473000 | 284000 | 284000 | 284500 | 284000 | 81 |
| 369 | 20240425 | 151200 | 108135452000 | 284500 | 284000 | 284500 | 284000 | 566 |
| 370 | 20240425 | 151100 | 107974703000 | 284000 | 284000 | 284500 | 284000 | 309 |
| 371 | 20240425 | 151000 | 107886944500 | 284000 | 284500 | 284500 | 284000 | 177 |
| 372 | 20240425 | 150900 | 107836665500 | 284500 | 284000 | 284500 | 284000 | 571 |
| 373 | 20240425 | 150800 | 107674228500 | 284000 | 284000 | 284000 | 283500 | 846 |
| 374 | 20240425 | 150700 | 107433967000 | 284000 | 284000 | 284000 | 283500 | 689 |
| 375 | 20240425 | 150600 | 107238467000 | 284000 | 283500 | 284000 | 283500 | 340 |
| 376 | 20240425 | 150500 | 107141936000 | 283500 | 284000 | 284000 | 283500 | 394 |
| 377 | 20240425 | 150400 | 107030181500 | 284000 | 284000 | 284500 | 284000 | 1047 |
| 378 | 20240425 | 150300 | 106732827500 | 284000 | 284500 | 284500 | 284000 | 318 |
| 379 | 20240425 | 150200 | 106642469500 | 284000 | 284000 | 284500 | 284000 | 225 |
| 380 | 20240425 | 150100 | 106578494500 | 284000 | 284000 | 284500 | 284000 | 239 |
| 381 | 20240425 | 150000 | 106510544500 | 284000 | 284500 | 284500 | 284000 | 74 |
| 382 | 20240425 | 145900 | 106489507000 | 284500 | 284000 | 284500 | 284000 | 157 |
| 383 | 20240425 | 145800 | 106444852000 | 284500 | 284500 | 284500 | 284000 | 175 |
| 384 | 20240425 | 145700 | 106395088500 | 284500 | 284000 | 285000 | 284000 | 480 |
| 385 | 20240425 | 145600 | 106258537500 | 284000 | 284000 | 284500 | 283500 | 315 |
| 386 | 20240425 | 145500 | 106169077000 | 284000 | 284000 | 284500 | 283500 | 426 |
| 387 | 20240425 | 145400 | 106048098000 | 283500 | 284500 | 284500 | 283500 | 347 |
| 388 | 20240425 | 145300 | 105949551000 | 284500 | 284500 | 284500 | 284000 | 119 |
| 389 | 20240425 | 145200 | 105915696500 | 284500 | 284000 | 284500 | 284000 | 60 |
| 390 | 20240425 | 145100 | 105898645500 | 284500 | 283500 | 284500 | 283500 | 648 |
| 391 | 20240425 | 145000 | 105714613000 | 283500 | 283500 | 283500 | 283500 | 57 |
| 392 | 20240425 | 144900 | 105698453500 | 283500 | 283500 | 284000 | 283500 | 69 |
| 393 | 20240425 | 144800 | 105678884000 | 283500 | 283500 | 284000 | 283000 | 1270 |
| 394 | 20240425 | 144700 | 105318516500 | 283500 | 284000 | 284000 | 283500 | 678 |
| 395 | 20240425 | 144600 | 105126016500 | 284000 | 284000 | 284500 | 284000 | 52 |
| 396 | 20240425 | 144500 | 105111225500 | 284500 | 284500 | 284500 | 284000 | 396 |
| 397 | 20240425 | 144400 | 104998610000 | 284000 | 284000 | 284500 | 284000 | 97 |
| 398 | 20240425 | 144300 | 104971028500 | 284000 | 284000 | 284500 | 284000 | 118 |
| 399 | 20240425 | 144200 | 104937512500 | 284000 | 284000 | 284500 | 283500 | 130 |
| 400 | 20240425 | 144100 | 104900542500 | 284000 | 283500 | 284500 | 283500 | 82 |
| 401 | 20240425 | 144000 | 104877251000 | 284000 | 284000 | 284000 | 283500 | 152 |
| 402 | 20240425 | 143900 | 104834091500 | 284500 | 283500 | 284500 | 283500 | 232 |
| 403 | 20240425 | 143800 | 104768210500 | 283500 | 283500 | 283500 | 283000 | 630 |
| 404 | 20240425 | 143700 | 104589607500 | 283500 | 284000 | 284000 | 283500 | 161 |
| 405 | 20240425 | 143600 | 104543950000 | 283500 | 284000 | 285000 | 283500 | 223 |
| 406 | 20240425 | 143500 | 104480585500 | 284500 | 284500 | 285000 | 284000 | 569 |
| 407 | 20240425 | 143400 | 104318847500 | 285000 | 285000 | 285500 | 284500 | 751 |
| 408 | 20240425 | 143300 | 104104791000 | 284500 | 284500 | 285500 | 284500 | 459 |
| 409 | 20240425 | 143200 | 103974072500 | 284500 | 284000 | 284500 | 283500 | 914 |
| 410 | 20240425 | 143100 | 103714308500 | 284000 | 283500 | 284000 | 283500 | 167 |
| 411 | 20240425 | 143000 | 103666961500 | 283500 | 284000 | 284000 | 283500 | 28 |
| 412 | 20240425 | 142900 | 103659021000 | 283500 | 283000 | 284000 | 283000 | 635 |
| 413 | 20240425 | 142800 | 103479176500 | 282500 | 282000 | 283000 | 282000 | 245 |
| 414 | 20240425 | 142700 | 103409971000 | 282500 | 282000 | 282500 | 282000 | 434 |
| 415 | 20240425 | 142600 | 103287494500 | 281500 | 281500 | 282000 | 281500 | 128 |
| 416 | 20240425 | 142500 | 103251461000 | 281500 | 282000 | 282000 | 281500 | 191 |
| 417 | 20240425 | 142400 | 103197600500 | 282000 | 282000 | 282500 | 282000 | 39 |
| 418 | 20240425 | 142300 | 103186602000 | 282000 | 282000 | 282500 | 282000 | 177 |
| 419 | 20240425 | 142200 | 103136679500 | 282000 | 282000 | 282500 | 282000 | 174 |
| 420 | 20240425 | 142100 | 103087610000 | 282000 | 282000 | 282500 | 282000 | 172 |
| 421 | 20240425 | 142000 | 103039087000 | 282000 | 282000 | 282000 | 282000 | 48 |
| 422 | 20240425 | 141900 | 103025551000 | 282000 | 282000 | 282500 | 282000 | 46 |
| 423 | 20240425 | 141800 | 103012578500 | 282000 | 282000 | 282500 | 282000 | 58 |
| 424 | 20240425 | 141700 | 102996221000 | 282500 | 282000 | 282500 | 281500 | 113 |
| 425 | 20240425 | 141600 | 102964367500 | 281500 | 282000 | 282500 | 281500 | 209 |
| 426 | 20240425 | 141500 | 102905441000 | 282000 | 282500 | 282500 | 282000 | 322 |
| 427 | 20240425 | 141400 | 102814573000 | 282000 | 282500 | 282500 | 282000 | 42 |
| 428 | 20240425 | 141300 | 102802723000 | 282500 | 282000 | 282500 | 282000 | 11 |
| 429 | 20240425 | 141200 | 102799617500 | 282000 | 282500 | 282500 | 282000 | 47 |
| 430 | 20240425 | 141100 | 102786357500 | 282500 | 282000 | 282500 | 282000 | 142 |
| 431 | 20240425 | 141000 | 102746291000 | 282500 | 283000 | 283000 | 282500 | 71 |
| 432 | 20240425 | 140900 | 102726232500 | 283000 | 283000 | 283000 | 282500 | 115 |
| 433 | 20240425 | 140800 | 102693731000 | 283000 | 283000 | 283000 | 282500 | 42 |
| 434 | 20240425 | 140700 | 102681847500 | 283000 | 283000 | 283000 | 282500 | 78 |
| 435 | 20240425 | 140600 | 102659778500 | 283000 | 282000 | 283000 | 281500 | 509 |
| 436 | 20240425 | 140500 | 102516224500 | 281500 | 281500 | 282000 | 281000 | 589 |
| 437 | 20240425 | 140400 | 102350399500 | 281500 | 281000 | 281500 | 281000 | 333 |
| 438 | 20240425 | 140300 | 102256683000 | 281000 | 281000 | 281500 | 281000 | 183 |
| 439 | 20240425 | 140200 | 102205204000 | 281000 | 281500 | 281500 | 280500 | 778 |
| 440 | 20240425 | 140100 | 101986536500 | 282000 | 282000 | 282000 | 281000 | 657 |
| 441 | 20240425 | 140000 | 101801517500 | 281500 | 281500 | 282000 | 281500 | 879 |
| 442 | 20240425 | 135900 | 101553954000 | 281500 | 282000 | 282000 | 281000 | 2797 |
| 443 | 20240425 | 135800 | 100766856000 | 282000 | 282500 | 282500 | 282000 | 177 |
| 444 | 20240425 | 135700 | 100716886000 | 282500 | 282500 | 282500 | 282000 | 1103 |
| 445 | 20240425 | 135600 | 100405771000 | 282500 | 283000 | 283000 | 282500 | 1307 |
| 446 | 20240425 | 135500 | 100036532500 | 283000 | 283000 | 283500 | 283000 | 431 |
| 447 | 20240425 | 135400 | 99914555000 | 283000 | 283000 | 283000 | 283000 | 110 |
| 448 | 20240425 | 135300 | 99883425000 | 283500 | 283000 | 283500 | 283000 | 16 |
| 449 | 20240425 | 135200 | 99878893500 | 283000 | 283500 | 283500 | 283000 | 109 |
| 450 | 20240425 | 135100 | 99848013500 | 283500 | 283500 | 284000 | 283500 | 69 |
| 451 | 20240425 | 135000 | 99828441000 | 284000 | 283500 | 284000 | 283500 | 66 |
| 452 | 20240425 | 134900 | 99809728500 | 283500 | 283000 | 283500 | 283000 | 776 |
| 453 | 20240425 | 134800 | 99589757500 | 283000 | 283500 | 283500 | 283000 | 753 |
| 454 | 20240425 | 134700 | 99376653000 | 283500 | 283000 | 283500 | 283000 | 42 |
| 455 | 20240425 | 134600 | 99364759000 | 283500 | 283000 | 283500 | 283000 | 89 |
| 456 | 20240425 | 134500 | 99339555000 | 283000 | 283500 | 283500 | 283000 | 71 |
| 457 | 20240425 | 134400 | 99319455500 | 283000 | 283000 | 283500 | 283000 | 133 |
| 458 | 20240425 | 134300 | 99281814500 | 283000 | 283500 | 283500 | 283000 | 110 |
| 459 | 20240425 | 134200 | 99250661500 | 283500 | 283500 | 283500 | 283000 | 59 |
| 460 | 20240425 | 134100 | 99233940000 | 283500 | 283500 | 283500 | 283500 | 254 |
| 461 | 20240425 | 134000 | 99161931000 | 283500 | 283500 | 283500 | 283000 | 45 |
| 462 | 20240425 | 133900 | 99149175500 | 283500 | 283500 | 283500 | 283000 | 333 |
| 463 | 20240425 | 133800 | 99054771500 | 283000 | 283500 | 283500 | 283000 | 108 |
| 464 | 20240425 | 133700 | 99024163500 | 283500 | 283500 | 284000 | 283000 | 462 |
| 465 | 20240425 | 133600 | 98893191500 | 283500 | 283000 | 283500 | 283000 | 304 |
| 466 | 20240425 | 133500 | 98807058000 | 283500 | 283000 | 283500 | 283000 | 125 |
| 467 | 20240425 | 133400 | 98771664500 | 283000 | 283000 | 284000 | 283000 | 144 |
| 468 | 20240425 | 133300 | 98730900000 | 283000 | 282500 | 283500 | 282000 | 1881 |
| 469 | 20240425 | 133200 | 98198491000 | 282000 | 283000 | 283000 | 282000 | 766 |
| 470 | 20240425 | 133100 | 97982139000 | 283000 | 282500 | 283500 | 282000 | 2170 |
| 471 | 20240425 | 133000 | 97368649500 | 282500 | 283000 | 283500 | 282500 | 953 |
| 472 | 20240425 | 132900 | 97098990500 | 283500 | 284000 | 284000 | 283500 | 589 |
| 473 | 20240425 | 132800 | 96931910500 | 284000 | 284000 | 284000 | 284000 | 409 |
| 474 | 20240425 | 132700 | 96815754500 | 284000 | 285000 | 285000 | 284000 | 427 |
| 475 | 20240425 | 132600 | 96694278500 | 285000 | 285000 | 285500 | 285000 | 383 |
| 476 | 20240425 | 132500 | 96585110500 | 285000 | 285000 | 285500 | 285000 | 108 |
| 477 | 20240425 | 132400 | 96554302500 | 285000 | 285500 | 285500 | 285000 | 176 |
| 478 | 20240425 | 132300 | 96504130500 | 285500 | 286000 | 286000 | 285500 | 147 |
| 479 | 20240425 | 132200 | 96462160000 | 286000 | 286000 | 286000 | 285500 | 163 |
| 480 | 20240425 | 132100 | 96415618500 | 286000 | 285500 | 286000 | 285500 | 1082 |
| 481 | 20240425 | 132000 | 96106681500 | 285500 | 285000 | 285500 | 285000 | 129 |
| 482 | 20240425 | 131900 | 96069901000 | 285000 | 285000 | 285500 | 284000 | 538 |
| 483 | 20240425 | 131800 | 95916639500 | 286000 | 285500 | 286000 | 285500 | 487 |
| 484 | 20240425 | 131700 | 95777565500 | 285500 | 285500 | 285500 | 285000 | 38 |
| 485 | 20240425 | 131600 | 95766720000 | 285000 | 285000 | 285000 | 284500 | 337 |
| 486 | 20240425 | 131500 | 95670689500 | 285000 | 285000 | 285000 | 284500 | 479 |
| 487 | 20240425 | 131400 | 95534201000 | 285000 | 285000 | 285500 | 284500 | 369 |
| 488 | 20240425 | 131300 | 95428952500 | 285000 | 285000 | 285500 | 284500 | 518 |
| 489 | 20240425 | 131200 | 95281259000 | 285500 | 285500 | 285500 | 284500 | 100 |
| 490 | 20240425 | 131100 | 95252730000 | 285000 | 284500 | 285000 | 283500 | 1153 |
| 491 | 20240425 | 131000 | 94925311500 | 284000 | 284500 | 285000 | 284000 | 861 |
| 492 | 20240425 | 130900 | 94680509500 | 284500 | 285500 | 285500 | 284500 | 1484 |
| 493 | 20240425 | 130800 | 94257635000 | 285500 | 286000 | 286500 | 285500 | 421 |
| 494 | 20240425 | 130700 | 94137391500 | 286000 | 286500 | 286500 | 285500 | 320 |
| 495 | 20240425 | 130600 | 94045873500 | 286500 | 286500 | 287000 | 286000 | 108 |
| 496 | 20240425 | 130500 | 94014938500 | 286500 | 286500 | 287000 | 286500 | 34 |
| 497 | 20240425 | 130400 | 94005194000 | 286500 | 286500 | 287000 | 286000 | 180 |
| 498 | 20240425 | 130300 | 93953674000 | 286000 | 286000 | 287000 | 286000 | 76 |
| 499 | 20240425 | 130200 | 93931898000 | 286000 | 286000 | 286500 | 286000 | 110 |
| 500 | 20240425 | 130100 | 93900404500 | 286000 | 286000 | 286500 | 286000 | 241 |
| 501 | 20240425 | 130000 | 93831398000 | 286500 | 286000 | 286500 | 286000 | 169 |
| 502 | 20240425 | 125900 | 93783054000 | 286000 | 285500 | 286000 | 285500 | 437 |
| 503 | 20240425 | 125800 | 93658130500 | 285500 | 286000 | 286000 | 285500 | 318 |
| 504 | 20240425 | 125700 | 93567255500 | 286000 | 286000 | 286500 | 286000 | 58 |
| 505 | 20240425 | 125600 | 93550652500 | 286000 | 286000 | 286500 | 286000 | 117 |
| 506 | 20240425 | 125500 | 93517182000 | 286000 | 286000 | 286500 | 286000 | 47 |
| 507 | 20240425 | 125400 | 93503722500 | 286500 | 286000 | 286500 | 286000 | 57 |
| 508 | 20240425 | 125300 | 93487397000 | 286000 | 286500 | 286500 | 286000 | 111 |
| 509 | 20240425 | 125200 | 93455648500 | 286500 | 286000 | 286500 | 285500 | 233 |
| 510 | 20240425 | 125100 | 93389007000 | 286500 | 286000 | 286500 | 286000 | 52 |
| 511 | 20240425 | 125000 | 93374129500 | 286000 | 286000 | 286500 | 286000 | 35 |
| 512 | 20240425 | 124900 | 93364117000 | 286000 | 286500 | 286500 | 286000 | 60 |
| 513 | 20240425 | 124800 | 93346928000 | 286500 | 286000 | 286500 | 286000 | 45 |
| 514 | 20240425 | 124700 | 93334057000 | 286000 | 286000 | 286500 | 286000 | 82 |
| 515 | 20240425 | 124600 | 93310597500 | 286000 | 286000 | 286000 | 286000 | 125 |
| 516 | 20240425 | 124500 | 93274847500 | 286500 | 286500 | 287000 | 286000 | 397 |
| 517 | 20240425 | 124400 | 93161111000 | 286500 | 286000 | 287000 | 285500 | 278 |
| 518 | 20240425 | 124300 | 93081551500 | 285500 | 285500 | 286000 | 285000 | 494 |
| 519 | 20240425 | 124200 | 92940521500 | 285500 | 286000 | 286500 | 285000 | 962 |
| 520 | 20240425 | 124100 | 92665782500 | 287000 | 287000 | 287000 | 286000 | 609 |
| 521 | 20240425 | 124000 | 92491478500 | 287000 | 286500 | 287000 | 286500 | 61 |
| 522 | 20240425 | 123900 | 92473998000 | 286500 | 286500 | 287000 | 286000 | 816 |
| 523 | 20240425 | 123800 | 92240144500 | 287000 | 287000 | 287000 | 286500 | 168 |
| 524 | 20240425 | 123700 | 92192003000 | 287000 | 286500 | 287000 | 286500 | 91 |
| 525 | 20240425 | 123600 | 92165892500 | 286500 | 286500 | 286500 | 286500 | 138 |
| 526 | 20240425 | 123500 | 92126355500 | 286500 | 286500 | 287500 | 286500 | 140 |
| 527 | 20240425 | 123400 | 92086179000 | 287000 | 287000 | 287000 | 287000 | 291 |
| 528 | 20240425 | 123300 | 92002662000 | 287000 | 287000 | 287000 | 287000 | 72 |
| 529 | 20240425 | 123200 | 91981998000 | 287000 | 287500 | 287500 | 287000 | 71 |
| 530 | 20240425 | 123100 | 91961591500 | 287500 | 287500 | 287500 | 287000 | 263 |
| 531 | 20240425 | 123000 | 91886030500 | 287500 | 287000 | 287500 | 286500 | 295 |
| 532 | 20240425 | 122900 | 91801349000 | 286500 | 287500 | 287500 | 286500 | 1846 |
| 533 | 20240425 | 122800 | 91271947000 | 287500 | 288000 | 288000 | 287500 | 596 |
| 534 | 20240425 | 122700 | 91100449000 | 288000 | 288500 | 288500 | 288000 | 89 |
| 535 | 20240425 | 122600 | 91074790500 | 288500 | 288500 | 288500 | 288000 | 29 |
| 536 | 20240425 | 122500 | 91066433500 | 288500 | 288500 | 288500 | 288500 | 95 |
| 537 | 20240425 | 122400 | 91039026000 | 289000 | 288000 | 289000 | 288000 | 951 |
| 538 | 20240425 | 122300 | 90764420000 | 288000 | 287500 | 288000 | 287500 | 542 |
| 539 | 20240425 | 122200 | 90608331000 | 287500 | 287500 | 288000 | 287500 | 92 |
| 540 | 20240425 | 122100 | 90581880500 | 287500 | 287500 | 288000 | 287500 | 238 |
| 541 | 20240425 | 122000 | 90513439500 | 287500 | 287500 | 288500 | 287500 | 108 |
| 542 | 20240425 | 121900 | 90482325500 | 287500 | 288000 | 288000 | 287500 | 118 |
| 543 | 20240425 | 121800 | 90448344000 | 288500 | 287500 | 288500 | 287500 | 254 |
| 544 | 20240425 | 121700 | 90375192500 | 287500 | 288000 | 288000 | 287500 | 133 |
| 545 | 20240425 | 121600 | 90336926500 | 288000 | 288000 | 288000 | 287500 | 69 |
| 546 | 20240425 | 121500 | 90317087500 | 288000 | 288000 | 288000 | 287500 | 175 |
| 547 | 20240425 | 121400 | 90266750000 | 287500 | 287500 | 287500 | 287500 | 51 |
| 548 | 20240425 | 121300 | 90252087500 | 287500 | 288000 | 288000 | 287500 | 67 |
| 549 | 20240425 | 121200 | 90232808500 | 288000 | 288500 | 288500 | 288000 | 292 |
| 550 | 20240425 | 121100 | 90148712000 | 288500 | 288000 | 288500 | 288000 | 22 |
| 551 | 20240425 | 121000 | 90142372500 | 288000 | 288000 | 288000 | 288000 | 63 |
| 552 | 20240425 | 120900 | 90124228500 | 288000 | 288500 | 289000 | 288000 | 42 |
| 553 | 20240425 | 120800 | 90112108000 | 288500 | 288000 | 288500 | 288000 | 109 |
| 554 | 20240425 | 120700 | 90080685500 | 288500 | 288500 | 288500 | 288000 | 80 |
| 555 | 20240425 | 120600 | 90057623500 | 288500 | 289000 | 289000 | 288000 | 423 |
| 556 | 20240425 | 120500 | 89935712000 | 288500 | 288500 | 289000 | 288500 | 170 |
| 557 | 20240425 | 120400 | 89886621500 | 289000 | 288500 | 289000 | 288500 | 56 |
| 558 | 20240425 | 120300 | 89870448000 | 289000 | 289500 | 289500 | 288500 | 308 |
| 559 | 20240425 | 120200 | 89781425500 | 289500 | 289000 | 289500 | 289000 | 317 |
| 560 | 20240425 | 120100 | 89689685500 | 289000 | 289000 | 289000 | 288500 | 605 |
| 561 | 20240425 | 120000 | 89514874000 | 289000 | 288500 | 289500 | 288500 | 132 |
| 562 | 20240425 | 115900 | 89476740000 | 289500 | 289000 | 289500 | 288500 | 367 |
| 563 | 20240425 | 115800 | 89370665500 | 289000 | 288000 | 289500 | 287500 | 2818 |
| 564 | 20240425 | 115700 | 88557242500 | 287500 | 288000 | 288000 | 287500 | 192 |
| 565 | 20240425 | 115600 | 88501999000 | 288000 | 287500 | 288000 | 287500 | 172 |
| 566 | 20240425 | 115500 | 88452515500 | 287500 | 287000 | 287500 | 287000 | 121 |
| 567 | 20240425 | 115400 | 88417736500 | 287500 | 287500 | 287500 | 287000 | 114 |
| 568 | 20240425 | 115300 | 88384997500 | 287500 | 287500 | 288000 | 287500 | 160 |
| 569 | 20240425 | 115200 | 88338997000 | 287500 | 287000 | 287500 | 287000 | 63 |
| 570 | 20240425 | 115100 | 88320886000 | 287500 | 287500 | 287500 | 287000 | 19 |
| 571 | 20240425 | 115000 | 88315431500 | 287000 | 287500 | 287500 | 287000 | 290 |
| 572 | 20240425 | 114900 | 88232196000 | 287500 | 286500 | 287500 | 286500 | 64 |
| 573 | 20240425 | 114800 | 88213834500 | 286500 | 286500 | 287000 | 286500 | 161 |
| 574 | 20240425 | 114700 | 88167633000 | 287000 | 287000 | 287000 | 287000 | 14 |
| 575 | 20240425 | 114600 | 88163615000 | 287000 | 286500 | 287000 | 286500 | 111 |
| 576 | 20240425 | 114500 | 88131809000 | 287000 | 287000 | 287000 | 287000 | 5 |
| 577 | 20240425 | 114400 | 88130374000 | 286500 | 286000 | 287000 | 286000 | 173 |
| 578 | 20240425 | 114300 | 88080744500 | 286500 | 287000 | 287000 | 286500 | 89 |
| 579 | 20240425 | 114200 | 88055235500 | 287000 | 287000 | 287000 | 287000 | 5 |
| 580 | 20240425 | 114100 | 88053800500 | 287000 | 286500 | 287000 | 286500 | 66 |
| 581 | 20240425 | 114000 | 88034890500 | 286500 | 287000 | 287000 | 286500 | 494 |
| 582 | 20240425 | 113900 | 87893217000 | 287000 | 287500 | 287500 | 287000 | 37 |
| 583 | 20240425 | 113800 | 87882595500 | 287500 | 288000 | 288000 | 287500 | 69 |
| 584 | 20240425 | 113700 | 87862757500 | 288000 | 287500 | 288500 | 287500 | 187 |
| 585 | 20240425 | 113600 | 87808901500 | 287500 | 288000 | 288000 | 287500 | 72 |
| 586 | 20240425 | 113500 | 87788191500 | 288000 | 288000 | 288500 | 288000 | 139 |
| 587 | 20240425 | 113400 | 87748154500 | 288500 | 288000 | 288500 | 288000 | 124 |
| 588 | 20240425 | 113300 | 87712430000 | 288000 | 288000 | 288500 | 288000 | 78 |
| 589 | 20240425 | 113200 | 87689944500 | 288000 | 287500 | 288000 | 287000 | 1234 |
| 590 | 20240425 | 113100 | 87334728000 | 287000 | 287500 | 288000 | 287000 | 385 |
| 591 | 20240425 | 113000 | 87224025500 | 287500 | 287500 | 288000 | 287500 | 348 |
| 592 | 20240425 | 112900 | 87123895500 | 287500 | 287000 | 287500 | 286500 | 297 |
| 593 | 20240425 | 112800 | 87038651000 | 287000 | 286500 | 287000 | 286000 | 888 |
| 594 | 20240425 | 112700 | 86783972000 | 286000 | 286500 | 286500 | 286000 | 58 |
| 595 | 20240425 | 112600 | 86767359500 | 286500 | 285000 | 286500 | 285000 | 1158 |
| 596 | 20240425 | 112500 | 86436416500 | 285000 | 285000 | 285500 | 285000 | 449 |
| 597 | 20240425 | 112400 | 86308395000 | 285500 | 285000 | 285500 | 285000 | 434 |
| 598 | 20240425 | 112300 | 86184693500 | 284500 | 286000 | 286000 | 284500 | 1506 |
| 599 | 20240425 | 112200 | 85755306500 | 286000 | 286000 | 286000 | 286000 | 235 |
| 600 | 20240425 | 112100 | 85688096500 | 286000 | 286500 | 286500 | 286000 | 67 |
| 601 | 20240425 | 112000 | 85668911000 | 286500 | 286000 | 286500 | 286000 | 83 |
| 602 | 20240425 | 111900 | 85645151500 | 286000 | 286000 | 286000 | 286000 | 94 |
| 603 | 20240425 | 111800 | 85618267500 | 286000 | 285000 | 286500 | 285000 | 946 |
| 604 | 20240425 | 111700 | 85347942500 | 285000 | 286000 | 286000 | 285000 | 1418 |
| 605 | 20240425 | 111600 | 84942814500 | 286000 | 286500 | 286500 | 286000 | 73 |
| 606 | 20240425 | 111500 | 84921916000 | 286500 | 286500 | 286500 | 286000 | 140 |
| 607 | 20240425 | 111400 | 84881837000 | 286500 | 287000 | 287000 | 286000 | 187 |
| 608 | 20240425 | 111300 | 84828256500 | 287000 | 286500 | 287000 | 286500 | 115 |
| 609 | 20240425 | 111200 | 84795308000 | 287000 | 286500 | 287000 | 286500 | 163 |
| 610 | 20240425 | 111100 | 84748608000 | 286500 | 287000 | 287000 | 286500 | 560 |
| 611 | 20240425 | 111000 | 84588059000 | 287000 | 287000 | 287500 | 287000 | 194 |
| 612 | 20240425 | 110900 | 84532322000 | 287000 | 287000 | 287500 | 287000 | 103 |
| 613 | 20240425 | 110800 | 84502759000 | 287000 | 287500 | 287500 | 287000 | 61 |
| 614 | 20240425 | 110700 | 84485229000 | 287500 | 288000 | 288000 | 287500 | 154 |
| 615 | 20240425 | 110600 | 84440897000 | 288000 | 288000 | 288500 | 288000 | 93 |
| 616 | 20240425 | 110500 | 84414071000 | 288500 | 288500 | 289000 | 288000 | 187 |
| 617 | 20240425 | 110400 | 84360140000 | 288000 | 288500 | 289000 | 288000 | 293 |
| 618 | 20240425 | 110300 | 84275611500 | 288500 | 287500 | 288500 | 287500 | 311 |
| 619 | 20240425 | 110200 | 84186050000 | 287000 | 287000 | 287500 | 286500 | 956 |
| 620 | 20240425 | 110100 | 83911522500 | 287000 | 287000 | 287000 | 286500 | 103 |
| 621 | 20240425 | 110000 | 83881999500 | 287000 | 287000 | 287000 | 286000 | 291 |
| 622 | 20240425 | 105900 | 83798539000 | 287000 | 287000 | 287500 | 287000 | 1031 |
| 623 | 20240425 | 105800 | 83502144500 | 287000 | 286500 | 287000 | 286500 | 293 |
| 624 | 20240425 | 105700 | 83418069000 | 287500 | 287000 | 287500 | 286500 | 533 |
| 625 | 20240425 | 105600 | 83265144000 | 287000 | 287500 | 287500 | 285500 | 2789 |
| 626 | 20240425 | 105500 | 82466092500 | 287500 | 287500 | 288000 | 287500 | 256 |
| 627 | 20240425 | 105400 | 82392492000 | 287500 | 287500 | 288000 | 287000 | 475 |
| 628 | 20240425 | 105300 | 82255958000 | 287000 | 288500 | 288500 | 287000 | 927 |
| 629 | 20240425 | 105200 | 81988923500 | 288500 | 289000 | 289500 | 288500 | 942 |
| 630 | 20240425 | 105100 | 81716412500 | 289000 | 289000 | 289500 | 288500 | 417 |
| 631 | 20240425 | 105000 | 81595759000 | 288500 | 288500 | 289500 | 288000 | 1216 |
| 632 | 20240425 | 104900 | 81244419500 | 288500 | 288000 | 288500 | 288000 | 566 |
| 633 | 20240425 | 104800 | 81081208000 | 288000 | 288500 | 288500 | 288000 | 210 |
| 634 | 20240425 | 104700 | 81020698500 | 288500 | 288500 | 289000 | 288500 | 212 |
| 635 | 20240425 | 104600 | 80959533000 | 288500 | 288000 | 288500 | 288000 | 383 |
| 636 | 20240425 | 104500 | 80849153500 | 288500 | 288500 | 289000 | 288000 | 612 |
| 637 | 20240425 | 104400 | 80672617000 | 288500 | 289000 | 289500 | 288500 | 172 |
| 638 | 20240425 | 104300 | 80622988500 | 289500 | 289000 | 289500 | 288500 | 424 |
| 639 | 20240425 | 104200 | 80500465500 | 289000 | 289000 | 289500 | 288500 | 482 |
| 640 | 20240425 | 104100 | 80361114500 | 289000 | 288000 | 289000 | 288000 | 1379 |
| 641 | 20240425 | 104000 | 79962898000 | 288500 | 288500 | 288500 | 288000 | 196 |
| 642 | 20240425 | 103900 | 79906375000 | 288500 | 287500 | 289000 | 287500 | 116 |
| 643 | 20240425 | 103800 | 79872890000 | 287500 | 287500 | 289000 | 287000 | 1148 |
| 644 | 20240425 | 103700 | 79542257000 | 287500 | 288000 | 288000 | 287000 | 452 |
| 645 | 20240425 | 103600 | 79412267500 | 288000 | 287000 | 288000 | 287000 | 428 |
| 646 | 20240425 | 103500 | 79289201500 | 287500 | 287500 | 287500 | 286000 | 451 |
| 647 | 20240425 | 103400 | 79159704500 | 287500 | 285500 | 287500 | 285500 | 995 |
| 648 | 20240425 | 103300 | 78874825000 | 286000 | 285500 | 286000 | 285500 | 208 |
| 649 | 20240425 | 103200 | 78815440000 | 285500 | 286000 | 286500 | 285500 | 414 |
| 650 | 20240425 | 103100 | 78697061000 | 286000 | 286000 | 286500 | 285000 | 1364 |
| 651 | 20240425 | 103000 | 78307185500 | 286500 | 286500 | 286500 | 286000 | 297 |
| 652 | 20240425 | 102900 | 78222119000 | 286500 | 288500 | 288500 | 286500 | 586 |
| 653 | 20240425 | 102800 | 78053733500 | 287500 | 289000 | 289500 | 287500 | 919 |
| 654 | 20240425 | 102700 | 77788090000 | 289500 | 288500 | 290000 | 288500 | 1766 |
| 655 | 20240425 | 102600 | 77277388500 | 289000 | 287500 | 289000 | 287500 | 1165 |
| 656 | 20240425 | 102500 | 76941859000 | 287500 | 288000 | 288000 | 287500 | 464 |
| 657 | 20240425 | 102400 | 76808291000 | 288000 | 286500 | 288000 | 286000 | 2895 |
| 658 | 20240425 | 102300 | 75977628500 | 286500 | 286500 | 287000 | 286000 | 615 |
| 659 | 20240425 | 102200 | 75801406000 | 286000 | 288000 | 288000 | 286000 | 1236 |
| 660 | 20240425 | 102100 | 75446358000 | 287500 | 287000 | 288000 | 287000 | 1162 |
| 661 | 20240425 | 102000 | 75112405500 | 287000 | 286000 | 287000 | 286000 | 779 |
| 662 | 20240425 | 101900 | 74889046000 | 286000 | 285500 | 286500 | 285500 | 516 |
| 663 | 20240425 | 101800 | 74741542000 | 285500 | 285000 | 286000 | 285000 | 849 |
| 664 | 20240425 | 101700 | 74499274000 | 285000 | 284000 | 285500 | 283500 | 2510 |
| 665 | 20240425 | 101600 | 73785527000 | 284000 | 284000 | 284500 | 284000 | 1138 |
| 666 | 20240425 | 101500 | 73462211000 | 284500 | 286000 | 286000 | 284000 | 2873 |
| 667 | 20240425 | 101400 | 72644359500 | 285500 | 286000 | 286500 | 285000 | 1342 |
| 668 | 20240425 | 101300 | 72260508500 | 285000 | 286000 | 286500 | 285000 | 1471 |
| 669 | 20240425 | 101200 | 71840123000 | 286500 | 286500 | 287000 | 286000 | 612 |
| 670 | 20240425 | 101100 | 71664712500 | 286000 | 287500 | 287500 | 286000 | 1311 |
| 671 | 20240425 | 101000 | 71288443000 | 287500 | 288000 | 288500 | 287500 | 436 |
| 672 | 20240425 | 100900 | 71162872000 | 288000 | 288000 | 288000 | 287500 | 1524 |
| 673 | 20240425 | 100800 | 70724094000 | 288000 | 288500 | 288500 | 287500 | 237 |
| 674 | 20240425 | 100700 | 70655856500 | 288500 | 286000 | 288500 | 285500 | 2323 |
| 675 | 20240425 | 100600 | 69989610500 | 286000 | 287500 | 287500 | 286000 | 1191 |
| 676 | 20240425 | 100500 | 69648365000 | 287500 | 288000 | 288500 | 287500 | 652 |
| 677 | 20240425 | 100400 | 69460671000 | 288000 | 288500 | 289000 | 288000 | 341 |
| 678 | 20240425 | 100300 | 69362240000 | 288500 | 289000 | 289500 | 288500 | 485 |
| 679 | 20240425 | 100200 | 69222082000 | 289000 | 289500 | 289500 | 289000 | 1226 |
| 680 | 20240425 | 100100 | 68867575000 | 289000 | 287000 | 289500 | 287000 | 3400 |
| 681 | 20240425 | 100000 | 67887396500 | 287000 | 287000 | 287500 | 287000 | 491 |
| 682 | 20240425 | 095900 | 67746459500 | 287000 | 287500 | 288000 | 287000 | 976 |
| 683 | 20240425 | 095800 | 67465900500 | 288000 | 287000 | 288000 | 286500 | 2423 |
| 684 | 20240425 | 095700 | 66770185000 | 286500 | 288000 | 288000 | 285500 | 3743 |
| 685 | 20240425 | 095600 | 65696515000 | 287500 | 290500 | 290500 | 287500 | 2206 |
| 686 | 20240425 | 095500 | 65059601000 | 290000 | 289500 | 291500 | 289000 | 2733 |
| 687 | 20240425 | 095400 | 64266795000 | 289500 | 291000 | 291000 | 289500 | 2757 |
| 688 | 20240425 | 095300 | 63466622500 | 291000 | 292000 | 292000 | 290500 | 806 |
| 689 | 20240425 | 095200 | 63231889000 | 291000 | 290500 | 292000 | 290000 | 2950 |
| 690 | 20240425 | 095100 | 62373397000 | 290500 | 292000 | 292000 | 290000 | 2237 |
| 691 | 20240425 | 095000 | 61723112500 | 292000 | 292000 | 293000 | 290000 | 3630 |
| 692 | 20240425 | 094900 | 60664781500 | 292000 | 292500 | 293500 | 291000 | 1927 |
| 693 | 20240425 | 094800 | 60101033500 | 293000 | 290500 | 294000 | 290500 | 8654 |
| 694 | 20240425 | 094700 | 57571432500 | 291000 | 291000 | 291500 | 289500 | 4179 |
| 695 | 20240425 | 094600 | 56357948000 | 291000 | 293000 | 294000 | 290500 | 4535 |
| 696 | 20240425 | 094500 | 55034141000 | 293000 | 293500 | 294000 | 292000 | 7905 |
| 697 | 20240425 | 094400 | 52713684000 | 293500 | 291500 | 294500 | 291000 | 11843 |
| 698 | 20240425 | 094300 | 49239112500 | 292000 | 290000 | 292000 | 289000 | 6713 |
| 699 | 20240425 | 094200 | 47287984500 | 289500 | 291500 | 292500 | 288000 | 9104 |
| 700 | 20240425 | 094100 | 44639273000 | 291500 | 287000 | 292000 | 286000 | 11414 |
| 701 | 20240425 | 094000 | 41332093500 | 287000 | 287000 | 288500 | 285500 | 3958 |
| 702 | 20240425 | 093900 | 40193820000 | 287000 | 288000 | 289500 | 286000 | 8314 |
| 703 | 20240425 | 093800 | 37801695500 | 288000 | 287000 | 288500 | 286500 | 4938 |
| 704 | 20240425 | 093700 | 36381241500 | 287500 | 290000 | 290500 | 287000 | 8439 |
| 705 | 20240425 | 093600 | 33940227500 | 290000 | 287000 | 290000 | 285000 | 8535 |
| 706 | 20240425 | 093500 | 31476203500 | 287000 | 282000 | 290000 | 281500 | 19068 |
| 707 | 20240425 | 093400 | 26008160000 | 282000 | 282000 | 282000 | 280500 | 5626 |
| 708 | 20240425 | 093300 | 24423493500 | 282000 | 280000 | 282000 | 279500 | 7776 |
| 709 | 20240425 | 093200 | 22235146500 | 280000 | 278000 | 281000 | 278000 | 3629 |
| 710 | 20240425 | 093100 | 21220676000 | 278500 | 276500 | 278500 | 276500 | 516 |
| 711 | 20240425 | 093000 | 21077183000 | 276500 | 276000 | 278500 | 276000 | 1909 |
| 712 | 20240425 | 092900 | 20546948000 | 276500 | 275500 | 277000 | 275500 | 300 |
| 713 | 20240425 | 092800 | 20463954500 | 275500 | 276500 | 277500 | 275000 | 2023 |
| 714 | 20240425 | 092700 | 19905531500 | 276500 | 277000 | 278000 | 276500 | 788 |
| 715 | 20240425 | 092600 | 19686999000 | 277500 | 276500 | 277500 | 276500 | 329 |
| 716 | 20240425 | 092500 | 19595852000 | 277000 | 277500 | 278000 | 276500 | 546 |
| 717 | 20240425 | 092400 | 19444613000 | 277500 | 278000 | 278000 | 277000 | 808 |
| 718 | 20240425 | 092300 | 19220178500 | 278000 | 277000 | 278000 | 277000 | 778 |
| 719 | 20240425 | 092200 | 19004272000 | 276000 | 275000 | 278000 | 275000 | 1051 |
| 720 | 20240425 | 092100 | 18714215000 | 275000 | 273500 | 275500 | 272500 | 1079 |
| 721 | 20240425 | 092000 | 18418270000 | 274000 | 276000 | 276500 | 271500 | 5975 |
| 722 | 20240425 | 091900 | 16785768000 | 276000 | 277500 | 278000 | 276000 | 1378 |
| 723 | 20240425 | 091800 | 16404436000 | 278000 | 277000 | 278500 | 277000 | 662 |
| 724 | 20240425 | 091700 | 16220468500 | 277000 | 277000 | 277500 | 276500 | 658 |
| 725 | 20240425 | 091600 | 16038312500 | 277500 | 278000 | 279500 | 276500 | 2442 |
| 726 | 20240425 | 091500 | 15358918500 | 278000 | 281000 | 281500 | 278000 | 3068 |
| 727 | 20240425 | 091400 | 14498818000 | 281500 | 279500 | 282000 | 279000 | 6247 |
| 728 | 20240425 | 091300 | 12747961500 | 279500 | 276000 | 280500 | 276000 | 7068 |
| 729 | 20240425 | 091200 | 10776851000 | 276500 | 275000 | 276500 | 274500 | 1110 |
| 730 | 20240425 | 091100 | 10470827500 | 275000 | 275000 | 276500 | 274000 | 2617 |
| 731 | 20240425 | 091000 | 9750389500 | 275000 | 274000 | 276000 | 273000 | 2049 |
| 732 | 20240425 | 090900 | 9187569000 | 273000 | 272500 | 274500 | 271500 | 2037 |
| 733 | 20240425 | 090800 | 8632170500 | 272500 | 272000 | 272500 | 271500 | 2262 |
| 734 | 20240425 | 090700 | 8017315500 | 272000 | 272000 | 273500 | 271500 | 3532 |
| 735 | 20240425 | 090600 | 7055851000 | 272000 | 272000 | 272500 | 271500 | 2086 |
| 736 | 20240425 | 090500 | 6488724000 | 272000 | 273000 | 273500 | 271500 | 3601 |
| 737 | 20240425 | 090400 | 5506976500 | 273500 | 274000 | 275000 | 273000 | 1387 |
| 738 | 20240425 | 090300 | 5127164000 | 274000 | 275000 | 275000 | 273000 | 2701 |
| 739 | 20240425 | 090200 | 4386784500 | 275000 | 277000 | 278000 | 274500 | 4368 |
| 740 | 20240425 | 090100 | 3182070000 | 277000 | 273500 | 278500 | 272500 | 4988 |
| 741 | 20240425 | 090000 | 1810790500 | 272500 | 271500 | 273500 | 271500 | 6551 |