42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 210500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 4063 |
| 3 | 20240422 | 210400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 4 | 20240422 | 210300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 5 | 20240422 | 210200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 6 | 20240422 | 210100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 7 | 20240422 | 210000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 8 | 20240422 | 205900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 9 | 20240422 | 205800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 10 | 20240422 | 205700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 11 | 20240422 | 205600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 12 | 20240422 | 205500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 13 | 20240422 | 205400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 14 | 20240422 | 205300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 15 | 20240422 | 205200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 16 | 20240422 | 205100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 17 | 20240422 | 205000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 18 | 20240422 | 204900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 19 | 20240422 | 204800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 20 | 20240422 | 204700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 21 | 20240422 | 204600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 22 | 20240422 | 204500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 23 | 20240422 | 204400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 24 | 20240422 | 204300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 25 | 20240422 | 204200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 26 | 20240422 | 204100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 27 | 20240422 | 204000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 28 | 20240422 | 203900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 29 | 20240422 | 203800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 30 | 20240422 | 203700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 31 | 20240422 | 203600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 32 | 20240422 | 203500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 4063 |
| 33 | 20240422 | 203400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 34 | 20240422 | 203300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 35 | 20240422 | 203200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 36 | 20240422 | 203100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 37 | 20240422 | 203000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 38 | 20240422 | 202900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 39 | 20240422 | 202800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 40 | 20240422 | 202700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 41 | 20240422 | 202600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 42 | 20240422 | 202500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 43 | 20240422 | 202400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 44 | 20240422 | 202300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 45 | 20240422 | 202200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 46 | 20240422 | 202100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 47 | 20240422 | 202000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 48 | 20240422 | 201900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 49 | 20240422 | 201800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 50 | 20240422 | 201700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 51 | 20240422 | 201600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 52 | 20240422 | 201500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 53 | 20240422 | 201400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 54 | 20240422 | 201300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 55 | 20240422 | 201200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 56 | 20240422 | 201100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 57 | 20240422 | 201000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 58 | 20240422 | 200900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 59 | 20240422 | 200800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 60 | 20240422 | 200700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 61 | 20240422 | 200600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 62 | 20240422 | 200500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 4063 |
| 63 | 20240422 | 200400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 64 | 20240422 | 200300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 65 | 20240422 | 200200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 66 | 20240422 | 200100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 67 | 20240422 | 200000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 68 | 20240422 | 195900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 69 | 20240422 | 195800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 70 | 20240422 | 195700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 71 | 20240422 | 195600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 72 | 20240422 | 195500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 73 | 20240422 | 195400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 74 | 20240422 | 195300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 75 | 20240422 | 195200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 76 | 20240422 | 195100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 77 | 20240422 | 195000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 78 | 20240422 | 194900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 79 | 20240422 | 194800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 80 | 20240422 | 194700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 81 | 20240422 | 194600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 82 | 20240422 | 194500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 83 | 20240422 | 194400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 84 | 20240422 | 194300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 85 | 20240422 | 194200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 86 | 20240422 | 194100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 87 | 20240422 | 194000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 88 | 20240422 | 193900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 89 | 20240422 | 193800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 90 | 20240422 | 193700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 91 | 20240422 | 193600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 92 | 20240422 | 193500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 4063 |
| 93 | 20240422 | 193400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 94 | 20240422 | 193300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 95 | 20240422 | 193200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 96 | 20240422 | 193100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 97 | 20240422 | 193000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 98 | 20240422 | 192900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 99 | 20240422 | 192800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 100 | 20240422 | 192700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 101 | 20240422 | 192600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 102 | 20240422 | 192500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 103 | 20240422 | 192400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 104 | 20240422 | 192300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 105 | 20240422 | 192200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 106 | 20240422 | 192100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 107 | 20240422 | 192000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 108 | 20240422 | 191900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 109 | 20240422 | 191800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 110 | 20240422 | 191700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 111 | 20240422 | 191600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 112 | 20240422 | 191500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 113 | 20240422 | 191400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 114 | 20240422 | 191300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 115 | 20240422 | 191200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 116 | 20240422 | 191100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 117 | 20240422 | 191000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 118 | 20240422 | 190900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 119 | 20240422 | 190800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 120 | 20240422 | 190700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 121 | 20240422 | 190600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 122 | 20240422 | 190500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 4063 |
| 123 | 20240422 | 190400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 124 | 20240422 | 190300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 125 | 20240422 | 190200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 126 | 20240422 | 190100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 127 | 20240422 | 190000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 128 | 20240422 | 185900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 129 | 20240422 | 185800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 130 | 20240422 | 185700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 131 | 20240422 | 185600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 132 | 20240422 | 185500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 133 | 20240422 | 185400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 134 | 20240422 | 185300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 135 | 20240422 | 185200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 136 | 20240422 | 185100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 137 | 20240422 | 185000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 138 | 20240422 | 184900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 139 | 20240422 | 184800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 140 | 20240422 | 184700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 141 | 20240422 | 184600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 142 | 20240422 | 184500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 143 | 20240422 | 184400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 144 | 20240422 | 184300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 145 | 20240422 | 184200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 146 | 20240422 | 184100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 147 | 20240422 | 184000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 148 | 20240422 | 183900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 149 | 20240422 | 183800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 150 | 20240422 | 183700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 151 | 20240422 | 183600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 152 | 20240422 | 183500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 4063 |
| 153 | 20240422 | 183400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 154 | 20240422 | 183300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 155 | 20240422 | 183200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 156 | 20240422 | 183100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 157 | 20240422 | 183000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 158 | 20240422 | 182900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 159 | 20240422 | 182800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 160 | 20240422 | 182700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 161 | 20240422 | 182600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 162 | 20240422 | 182500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 163 | 20240422 | 182400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 164 | 20240422 | 182300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 165 | 20240422 | 182200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 166 | 20240422 | 182100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 167 | 20240422 | 182000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 168 | 20240422 | 181900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 169 | 20240422 | 181800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 170 | 20240422 | 181700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 171 | 20240422 | 181600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 172 | 20240422 | 181500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 173 | 20240422 | 181400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 174 | 20240422 | 181300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 175 | 20240422 | 181200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 176 | 20240422 | 181100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 177 | 20240422 | 181000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 178 | 20240422 | 180900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 179 | 20240422 | 180800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 180 | 20240422 | 180700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 181 | 20240422 | 180600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 182 | 20240422 | 180500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 4063 |
| 183 | 20240422 | 180400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 184 | 20240422 | 180300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 185 | 20240422 | 180200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 186 | 20240422 | 180100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 187 | 20240422 | 180000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 188 | 20240422 | 175900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 189 | 20240422 | 175800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 190 | 20240422 | 175700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 191 | 20240422 | 175600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 192 | 20240422 | 175500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 193 | 20240422 | 175400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 194 | 20240422 | 175300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 195 | 20240422 | 175200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 196 | 20240422 | 175100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 197 | 20240422 | 175000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 198 | 20240422 | 174900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 199 | 20240422 | 174800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 200 | 20240422 | 174700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 201 | 20240422 | 174600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 202 | 20240422 | 174500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 203 | 20240422 | 174400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 204 | 20240422 | 174300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 205 | 20240422 | 174200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 206 | 20240422 | 174100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 207 | 20240422 | 174000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 208 | 20240422 | 173900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 209 | 20240422 | 173800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 210 | 20240422 | 173700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 211 | 20240422 | 173600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 212 | 20240422 | 173500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 4063 |
| 213 | 20240422 | 173400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 214 | 20240422 | 173300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 215 | 20240422 | 173200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 216 | 20240422 | 173100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 217 | 20240422 | 173000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 218 | 20240422 | 172900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 219 | 20240422 | 172800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 220 | 20240422 | 172700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 221 | 20240422 | 172600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 222 | 20240422 | 172500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 223 | 20240422 | 172400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 224 | 20240422 | 172300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 225 | 20240422 | 172200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 226 | 20240422 | 172100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 227 | 20240422 | 172000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 228 | 20240422 | 171900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 229 | 20240422 | 171800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 230 | 20240422 | 171700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 231 | 20240422 | 171600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 232 | 20240422 | 171500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 233 | 20240422 | 171400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 234 | 20240422 | 171300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 235 | 20240422 | 171200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 236 | 20240422 | 171100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 237 | 20240422 | 171000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 238 | 20240422 | 170900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 239 | 20240422 | 170800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 240 | 20240422 | 170700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 241 | 20240422 | 170600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 242 | 20240422 | 170500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 4063 |
| 243 | 20240422 | 170400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 244 | 20240422 | 170300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 245 | 20240422 | 170200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 246 | 20240422 | 170100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 247 | 20240422 | 170000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 248 | 20240422 | 165900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 249 | 20240422 | 165800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 250 | 20240422 | 165700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 251 | 20240422 | 165600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 252 | 20240422 | 165500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 253 | 20240422 | 165400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 254 | 20240422 | 165300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 255 | 20240422 | 165200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 256 | 20240422 | 165100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 257 | 20240422 | 165000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 258 | 20240422 | 164900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 259 | 20240422 | 164800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 260 | 20240422 | 164700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 261 | 20240422 | 164600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 262 | 20240422 | 164500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 263 | 20240422 | 164400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 264 | 20240422 | 164300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 265 | 20240422 | 164200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 266 | 20240422 | 164100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 267 | 20240422 | 164000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 268 | 20240422 | 163900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 269 | 20240422 | 163800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 270 | 20240422 | 163700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 271 | 20240422 | 163600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 272 | 20240422 | 163500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 4063 |
| 273 | 20240422 | 163400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 274 | 20240422 | 163300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 275 | 20240422 | 163200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 276 | 20240422 | 163100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 277 | 20240422 | 163000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 278 | 20240422 | 162900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 279 | 20240422 | 162800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 280 | 20240422 | 162700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 281 | 20240422 | 162600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 282 | 20240422 | 162500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 283 | 20240422 | 162400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 284 | 20240422 | 162300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 285 | 20240422 | 162200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 286 | 20240422 | 162100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 287 | 20240422 | 162000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 288 | 20240422 | 161900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 289 | 20240422 | 161800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 290 | 20240422 | 161700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 291 | 20240422 | 161600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 292 | 20240422 | 161500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 293 | 20240422 | 161400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 294 | 20240422 | 161300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 295 | 20240422 | 161200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 296 | 20240422 | 161100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 297 | 20240422 | 161000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 298 | 20240422 | 160900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 299 | 20240422 | 160800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 300 | 20240422 | 160700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 301 | 20240422 | 160600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 302 | 20240422 | 160500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 4063 |
| 303 | 20240422 | 160400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 304 | 20240422 | 160300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 305 | 20240422 | 160200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 306 | 20240422 | 160100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 307 | 20240422 | 160000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 308 | 20240422 | 155900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 309 | 20240422 | 155800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 310 | 20240422 | 155700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 311 | 20240422 | 155600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 312 | 20240422 | 155500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 313 | 20240422 | 155400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 314 | 20240422 | 155300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 315 | 20240422 | 155200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 316 | 20240422 | 155100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 317 | 20240422 | 155000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 318 | 20240422 | 154900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 319 | 20240422 | 154800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 320 | 20240422 | 154700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 321 | 20240422 | 154600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 322 | 20240422 | 154500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 323 | 20240422 | 154400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 324 | 20240422 | 154300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 325 | 20240422 | 154200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 326 | 20240422 | 154100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 327 | 20240422 | 154000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 328 | 20240422 | 153900 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 329 | 20240422 | 153800 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 330 | 20240422 | 153700 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 331 | 20240422 | 153600 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 332 | 20240422 | 153500 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 4063 |
| 333 | 20240422 | 153400 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 334 | 20240422 | 153300 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 335 | 20240422 | 153200 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 336 | 20240422 | 153100 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 337 | 20240422 | 153000 | 73935432500 | 277000 | 277000 | 277000 | 277000 | 4063 |
| 338 | 20240422 | 152900 | 72809981500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 339 | 20240422 | 152800 | 72809981500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 340 | 20240422 | 152700 | 72809981500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 341 | 20240422 | 152600 | 72809981500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 342 | 20240422 | 152500 | 72809981500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 343 | 20240422 | 152400 | 72809981500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 344 | 20240422 | 152300 | 72809981500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 345 | 20240422 | 152200 | 72809981500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 346 | 20240422 | 152100 | 72809981500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 347 | 20240422 | 152000 | 72809981500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 348 | 20240422 | 151900 | 72809981500 | 277000 | 277500 | 277500 | 276500 | 1584 |
| 349 | 20240422 | 151800 | 72371234000 | 277000 | 278000 | 278500 | 277000 | 1347 |
| 350 | 20240422 | 151700 | 71997352500 | 278000 | 278000 | 278500 | 277000 | 1164 |
| 351 | 20240422 | 151600 | 71674015500 | 278000 | 278000 | 278500 | 277000 | 934 |
| 352 | 20240422 | 151500 | 71414772500 | 278000 | 277500 | 278500 | 277000 | 1241 |
| 353 | 20240422 | 151400 | 71070266500 | 278000 | 279000 | 279000 | 277500 | 1055 |
| 354 | 20240422 | 151300 | 70776863500 | 279000 | 279000 | 279500 | 277500 | 1429 |
| 355 | 20240422 | 151200 | 70378948500 | 278500 | 279500 | 279500 | 278500 | 753 |
| 356 | 20240422 | 151100 | 70168814500 | 279500 | 279500 | 279500 | 279000 | 1237 |
| 357 | 20240422 | 151000 | 69823424000 | 279500 | 278500 | 279500 | 278000 | 1120 |
| 358 | 20240422 | 150900 | 69510806500 | 278000 | 278500 | 279000 | 278000 | 1132 |
| 359 | 20240422 | 150800 | 69195634500 | 278500 | 279000 | 280000 | 278500 | 621 |
| 360 | 20240422 | 150700 | 69022219000 | 279000 | 279500 | 279500 | 279000 | 455 |
| 361 | 20240422 | 150600 | 68895117500 | 279000 | 279500 | 280000 | 279000 | 718 |
| 362 | 20240422 | 150500 | 68694555500 | 280000 | 280000 | 280000 | 279500 | 438 |
| 363 | 20240422 | 150400 | 68571971000 | 280000 | 280000 | 280500 | 279500 | 666 |
| 364 | 20240422 | 150300 | 68385440000 | 280000 | 279500 | 280000 | 279500 | 580 |
| 365 | 20240422 | 150200 | 68223118000 | 279500 | 278500 | 280000 | 278500 | 1189 |
| 366 | 20240422 | 150100 | 67891267500 | 278500 | 278500 | 279000 | 278000 | 1406 |
| 367 | 20240422 | 150000 | 67499876500 | 278000 | 278500 | 279000 | 278000 | 521 |
| 368 | 20240422 | 145900 | 67354842500 | 278500 | 278500 | 279500 | 278500 | 762 |
| 369 | 20240422 | 145800 | 67142302500 | 278500 | 278500 | 280000 | 278500 | 482 |
| 370 | 20240422 | 145700 | 67007798500 | 278500 | 279000 | 279500 | 278500 | 469 |
| 371 | 20240422 | 145600 | 66877006000 | 279000 | 279500 | 279500 | 278500 | 497 |
| 372 | 20240422 | 145500 | 66738354000 | 279500 | 279500 | 280500 | 279000 | 606 |
| 373 | 20240422 | 145400 | 66568706000 | 279500 | 278500 | 279500 | 278000 | 378 |
| 374 | 20240422 | 145300 | 66463360000 | 279500 | 280000 | 280000 | 279000 | 541 |
| 375 | 20240422 | 145200 | 66312148500 | 280000 | 279500 | 280500 | 279000 | 401 |
| 376 | 20240422 | 145100 | 66200002500 | 279500 | 279500 | 282000 | 279000 | 1279 |
| 377 | 20240422 | 145000 | 65841179500 | 279500 | 277500 | 280000 | 277500 | 938 |
| 378 | 20240422 | 144900 | 65579287500 | 278000 | 278000 | 278500 | 277500 | 389 |
| 379 | 20240422 | 144800 | 65471164000 | 278000 | 279000 | 279000 | 278000 | 841 |
| 380 | 20240422 | 144700 | 65236776500 | 279000 | 278500 | 279000 | 278000 | 656 |
| 381 | 20240422 | 144600 | 65054096000 | 278500 | 277500 | 278500 | 277500 | 320 |
| 382 | 20240422 | 144500 | 64965100500 | 277500 | 277500 | 278500 | 277500 | 334 |
| 383 | 20240422 | 144400 | 64872283000 | 278000 | 278000 | 278500 | 277500 | 840 |
| 384 | 20240422 | 144300 | 64638953000 | 277500 | 277000 | 278000 | 277000 | 411 |
| 385 | 20240422 | 144200 | 64524904000 | 277000 | 276500 | 277500 | 276500 | 289 |
| 386 | 20240422 | 144100 | 64444863000 | 277000 | 277500 | 277500 | 277000 | 515 |
| 387 | 20240422 | 144000 | 64302115500 | 277000 | 276000 | 278000 | 276000 | 774 |
| 388 | 20240422 | 143900 | 64087804000 | 276500 | 276500 | 276500 | 276000 | 265 |
| 389 | 20240422 | 143800 | 64014601500 | 276500 | 275500 | 276500 | 275500 | 340 |
| 390 | 20240422 | 143700 | 63920784500 | 276500 | 275000 | 276500 | 274500 | 1350 |
| 391 | 20240422 | 143600 | 63548784000 | 275000 | 275000 | 275500 | 274500 | 580 |
| 392 | 20240422 | 143500 | 63389305000 | 275000 | 275000 | 275500 | 274500 | 309 |
| 393 | 20240422 | 143400 | 63304363000 | 274500 | 275500 | 275500 | 274500 | 565 |
| 394 | 20240422 | 143300 | 63149055500 | 275500 | 275000 | 275500 | 275000 | 264 |
| 395 | 20240422 | 143200 | 63076420000 | 275000 | 275000 | 275500 | 275000 | 257 |
| 396 | 20240422 | 143100 | 63005687000 | 275000 | 275500 | 276000 | 275000 | 502 |
| 397 | 20240422 | 143000 | 62867483000 | 275500 | 275500 | 276000 | 275000 | 256 |
| 398 | 20240422 | 142900 | 62796934000 | 275500 | 275000 | 276000 | 274500 | 403 |
| 399 | 20240422 | 142800 | 62686034000 | 275000 | 274500 | 276000 | 274500 | 1839 |
| 400 | 20240422 | 142700 | 62180053000 | 274500 | 275500 | 275500 | 274500 | 301 |
| 401 | 20240422 | 142600 | 62097280500 | 275000 | 274500 | 275500 | 274500 | 521 |
| 402 | 20240422 | 142500 | 61954042000 | 274500 | 275000 | 275500 | 274500 | 381 |
| 403 | 20240422 | 142400 | 61849241000 | 275000 | 277000 | 277000 | 275000 | 448 |
| 404 | 20240422 | 142300 | 61725643000 | 276500 | 277000 | 277500 | 276500 | 347 |
| 405 | 20240422 | 142200 | 61629649500 | 277000 | 278000 | 278000 | 276500 | 643 |
| 406 | 20240422 | 142100 | 61451289000 | 278000 | 278000 | 278000 | 277500 | 292 |
| 407 | 20240422 | 142000 | 61370219000 | 277500 | 277000 | 278000 | 277000 | 553 |
| 408 | 20240422 | 141900 | 61216876000 | 277000 | 276500 | 277500 | 276500 | 449 |
| 409 | 20240422 | 141800 | 61092511500 | 276500 | 276000 | 277000 | 276000 | 515 |
| 410 | 20240422 | 141700 | 60950093500 | 276000 | 276000 | 276500 | 276000 | 258 |
| 411 | 20240422 | 141600 | 60878818500 | 276000 | 276000 | 276500 | 276000 | 331 |
| 412 | 20240422 | 141500 | 60787415500 | 276000 | 276000 | 276500 | 275500 | 334 |
| 413 | 20240422 | 141400 | 60695230500 | 276500 | 274500 | 276500 | 274000 | 1113 |
| 414 | 20240422 | 141300 | 60388906500 | 274500 | 274500 | 275000 | 274000 | 496 |
| 415 | 20240422 | 141200 | 60252779000 | 275000 | 274500 | 275000 | 274000 | 282 |
| 416 | 20240422 | 141100 | 60175420000 | 274000 | 274500 | 275500 | 274000 | 756 |
| 417 | 20240422 | 141000 | 59967855000 | 274500 | 274500 | 275000 | 274000 | 662 |
| 418 | 20240422 | 140900 | 59786226500 | 274500 | 274500 | 275000 | 274000 | 733 |
| 419 | 20240422 | 140800 | 59585041000 | 275000 | 275500 | 275500 | 274500 | 445 |
| 420 | 20240422 | 140700 | 59462770000 | 275000 | 275000 | 275500 | 274500 | 426 |
| 421 | 20240422 | 140600 | 59345711000 | 275000 | 274500 | 275500 | 274500 | 482 |
| 422 | 20240422 | 140500 | 59213272000 | 274500 | 275000 | 275500 | 274500 | 323 |
| 423 | 20240422 | 140400 | 59124502000 | 275000 | 274500 | 275500 | 274500 | 576 |
| 424 | 20240422 | 140300 | 58966086500 | 274500 | 275000 | 275000 | 274500 | 270 |
| 425 | 20240422 | 140200 | 58891934000 | 274500 | 274500 | 275000 | 274000 | 684 |
| 426 | 20240422 | 140100 | 58704145500 | 274500 | 274500 | 274500 | 273500 | 453 |
| 427 | 20240422 | 140000 | 58580010500 | 273500 | 274000 | 274500 | 273500 | 1002 |
| 428 | 20240422 | 135900 | 58305372000 | 274500 | 275000 | 275000 | 274000 | 678 |
| 429 | 20240422 | 135800 | 58119414000 | 274500 | 274500 | 275500 | 274500 | 615 |
| 430 | 20240422 | 135700 | 57950410500 | 274500 | 275000 | 275500 | 274500 | 539 |
| 431 | 20240422 | 135600 | 57802206500 | 275500 | 275000 | 276000 | 275000 | 580 |
| 432 | 20240422 | 135500 | 57642613000 | 275000 | 275000 | 276500 | 275000 | 605 |
| 433 | 20240422 | 135400 | 57475926000 | 275000 | 275000 | 276000 | 274500 | 678 |
| 434 | 20240422 | 135300 | 57289356000 | 275000 | 275000 | 275500 | 274500 | 560 |
| 435 | 20240422 | 135200 | 57135363000 | 275000 | 274500 | 275500 | 274500 | 613 |
| 436 | 20240422 | 135100 | 56966836500 | 275000 | 275000 | 275500 | 274500 | 862 |
| 437 | 20240422 | 135000 | 56729693000 | 275000 | 276000 | 276000 | 275000 | 544 |
| 438 | 20240422 | 134900 | 56579730000 | 276000 | 276000 | 276500 | 276000 | 334 |
| 439 | 20240422 | 134800 | 56487517500 | 276000 | 276500 | 277000 | 276000 | 492 |
| 440 | 20240422 | 134700 | 56351455000 | 276500 | 277500 | 277500 | 276500 | 709 |
| 441 | 20240422 | 134600 | 56155072000 | 277500 | 277000 | 277500 | 276500 | 363 |
| 442 | 20240422 | 134500 | 56054507500 | 276500 | 276000 | 277000 | 276000 | 622 |
| 443 | 20240422 | 134400 | 55882477000 | 276000 | 276000 | 277000 | 275000 | 802 |
| 444 | 20240422 | 134300 | 55661122000 | 276000 | 275500 | 276000 | 274500 | 2037 |
| 445 | 20240422 | 134200 | 55100695500 | 275500 | 275500 | 276000 | 275500 | 389 |
| 446 | 20240422 | 134100 | 54993469500 | 276000 | 276000 | 276500 | 275500 | 272 |
| 447 | 20240422 | 134000 | 54918389000 | 276500 | 275500 | 277000 | 275500 | 467 |
| 448 | 20240422 | 133900 | 54789466000 | 275500 | 276000 | 276500 | 275000 | 397 |
| 449 | 20240422 | 133800 | 54679929000 | 275000 | 275500 | 276500 | 275000 | 641 |
| 450 | 20240422 | 133700 | 54503346000 | 275500 | 277500 | 277500 | 275000 | 1287 |
| 451 | 20240422 | 133600 | 54148110000 | 277000 | 277500 | 277500 | 277000 | 219 |
| 452 | 20240422 | 133500 | 54087415500 | 277000 | 276500 | 277500 | 276500 | 241 |
| 453 | 20240422 | 133400 | 54020704000 | 276500 | 275500 | 277500 | 275500 | 1261 |
| 454 | 20240422 | 133300 | 53672439500 | 275500 | 276000 | 276000 | 275500 | 273 |
| 455 | 20240422 | 133200 | 53597174500 | 276000 | 276500 | 276500 | 275500 | 600 |
| 456 | 20240422 | 133100 | 53431597500 | 276000 | 276000 | 276500 | 276000 | 201 |
| 457 | 20240422 | 133000 | 53376103000 | 276000 | 276000 | 276500 | 276000 | 333 |
| 458 | 20240422 | 132900 | 53284169000 | 276000 | 276000 | 276500 | 276000 | 515 |
| 459 | 20240422 | 132800 | 53141961000 | 276500 | 276000 | 276500 | 276000 | 155 |
| 460 | 20240422 | 132700 | 53099149000 | 276000 | 275500 | 276500 | 275000 | 1419 |
| 461 | 20240422 | 132600 | 52707914500 | 275500 | 275500 | 276000 | 275500 | 718 |
| 462 | 20240422 | 132500 | 52510094500 | 275500 | 275500 | 276000 | 275500 | 357 |
| 463 | 20240422 | 132400 | 52411709500 | 275500 | 276000 | 276500 | 275500 | 477 |
| 464 | 20240422 | 132300 | 52280176500 | 276000 | 276000 | 276500 | 275500 | 512 |
| 465 | 20240422 | 132200 | 52138853500 | 276000 | 276000 | 277000 | 275500 | 539 |
| 466 | 20240422 | 132100 | 51990091000 | 276500 | 277500 | 278000 | 275000 | 6334 |
| 467 | 20240422 | 132000 | 50239161000 | 277500 | 277500 | 278500 | 277500 | 909 |
| 468 | 20240422 | 131900 | 49986850500 | 278000 | 278000 | 278500 | 277500 | 857 |
| 469 | 20240422 | 131800 | 49748630000 | 278500 | 278000 | 278500 | 277500 | 673 |
| 470 | 20240422 | 131700 | 49561494500 | 278000 | 278000 | 278500 | 278000 | 396 |
| 471 | 20240422 | 131600 | 49451390500 | 278000 | 278500 | 279000 | 278000 | 354 |
| 472 | 20240422 | 131500 | 49352945000 | 278500 | 278500 | 279000 | 278500 | 330 |
| 473 | 20240422 | 131400 | 49261022000 | 279000 | 279000 | 279500 | 278500 | 288 |
| 474 | 20240422 | 131300 | 49180681500 | 279000 | 279500 | 279500 | 279000 | 194 |
| 475 | 20240422 | 131200 | 49126548500 | 279000 | 279500 | 280000 | 279000 | 431 |
| 476 | 20240422 | 131100 | 49006081000 | 280000 | 279500 | 280000 | 279500 | 184 |
| 477 | 20240422 | 131000 | 48954630000 | 279500 | 279500 | 280000 | 279500 | 217 |
| 478 | 20240422 | 130900 | 48893964500 | 280000 | 280000 | 281000 | 279500 | 186 |
| 479 | 20240422 | 130800 | 48841888000 | 280500 | 280000 | 280500 | 279500 | 362 |
| 480 | 20240422 | 130700 | 48740476000 | 280000 | 279500 | 280500 | 279500 | 336 |
| 481 | 20240422 | 130600 | 48646411500 | 279500 | 280000 | 280500 | 279500 | 370 |
| 482 | 20240422 | 130500 | 48542839500 | 280000 | 278500 | 280000 | 278000 | 1179 |
| 483 | 20240422 | 130400 | 48213518000 | 278000 | 279000 | 279500 | 278000 | 248 |
| 484 | 20240422 | 130300 | 48144421000 | 278500 | 278500 | 279500 | 278000 | 356 |
| 485 | 20240422 | 130200 | 48045164000 | 278500 | 279000 | 279000 | 278000 | 433 |
| 486 | 20240422 | 130100 | 47924635000 | 279500 | 278500 | 279500 | 277500 | 5516 |
| 487 | 20240422 | 130000 | 46389586500 | 278500 | 279000 | 279500 | 278500 | 392 |
| 488 | 20240422 | 125900 | 46280323000 | 279000 | 279000 | 279500 | 279000 | 343 |
| 489 | 20240422 | 125800 | 46184608000 | 279000 | 279500 | 279500 | 279000 | 324 |
| 490 | 20240422 | 125700 | 46094192000 | 279500 | 279000 | 279500 | 279000 | 147 |
| 491 | 20240422 | 125600 | 46053173500 | 279500 | 279500 | 280000 | 279000 | 497 |
| 492 | 20240422 | 125500 | 45914446500 | 280000 | 279500 | 280000 | 279000 | 432 |
| 493 | 20240422 | 125400 | 45793781500 | 279000 | 278500 | 279500 | 278500 | 1063 |
| 494 | 20240422 | 125300 | 45496846000 | 278500 | 279000 | 279500 | 278500 | 980 |
| 495 | 20240422 | 125200 | 45223548000 | 279000 | 279000 | 279500 | 279000 | 281 |
| 496 | 20240422 | 125100 | 45145114500 | 279000 | 279500 | 279500 | 279000 | 856 |
| 497 | 20240422 | 125000 | 44906273000 | 279500 | 279000 | 279500 | 278500 | 883 |
| 498 | 20240422 | 124900 | 44660066000 | 279000 | 280500 | 280500 | 279000 | 2383 |
| 499 | 20240422 | 124800 | 43993392000 | 280000 | 280000 | 280500 | 280000 | 934 |
| 500 | 20240422 | 124700 | 43731849000 | 280000 | 280000 | 280500 | 280000 | 236 |
| 501 | 20240422 | 124600 | 43665750500 | 280000 | 280500 | 280500 | 280000 | 419 |
| 502 | 20240422 | 124500 | 43548417000 | 280500 | 280500 | 281000 | 280000 | 574 |
| 503 | 20240422 | 124400 | 43387514000 | 280500 | 280500 | 281000 | 280500 | 303 |
| 504 | 20240422 | 124300 | 43302519000 | 281000 | 280500 | 281000 | 280500 | 377 |
| 505 | 20240422 | 124200 | 43196695000 | 280500 | 280500 | 281000 | 280500 | 313 |
| 506 | 20240422 | 124100 | 43108849500 | 280500 | 280000 | 280500 | 280000 | 766 |
| 507 | 20240422 | 124000 | 42894055000 | 280500 | 280000 | 280500 | 280000 | 404 |
| 508 | 20240422 | 123900 | 42780916500 | 280000 | 280000 | 280500 | 280000 | 241 |
| 509 | 20240422 | 123800 | 42713427000 | 280500 | 280500 | 281000 | 280000 | 395 |
| 510 | 20240422 | 123700 | 42602661500 | 280500 | 281000 | 281000 | 280500 | 209 |
| 511 | 20240422 | 123600 | 42544031500 | 281000 | 280500 | 281000 | 280500 | 205 |
| 512 | 20240422 | 123500 | 42486517000 | 280500 | 281000 | 281000 | 280500 | 124 |
| 513 | 20240422 | 123400 | 42451715500 | 281000 | 280500 | 281000 | 280000 | 662 |
| 514 | 20240422 | 123300 | 42266155000 | 280000 | 280000 | 280500 | 280000 | 335 |
| 515 | 20240422 | 123200 | 42172334500 | 280000 | 280500 | 281000 | 280000 | 531 |
| 516 | 20240422 | 123100 | 42023401000 | 280500 | 280500 | 281000 | 280500 | 115 |
| 517 | 20240422 | 123000 | 41991134000 | 280500 | 280500 | 281000 | 280500 | 208 |
| 518 | 20240422 | 122900 | 41932780000 | 281000 | 280500 | 281000 | 280500 | 226 |
| 519 | 20240422 | 122800 | 41869370000 | 280500 | 281000 | 281000 | 280500 | 678 |
| 520 | 20240422 | 122700 | 41679069000 | 281000 | 281000 | 281500 | 280500 | 546 |
| 521 | 20240422 | 122600 | 41525884000 | 281000 | 281000 | 281500 | 281000 | 433 |
| 522 | 20240422 | 122500 | 41404196500 | 281000 | 281500 | 281500 | 281000 | 678 |
| 523 | 20240422 | 122400 | 41213616500 | 281000 | 281000 | 281500 | 281000 | 272 |
| 524 | 20240422 | 122300 | 41137145000 | 281500 | 281000 | 281500 | 281000 | 253 |
| 525 | 20240422 | 122200 | 41065996500 | 281000 | 281000 | 281500 | 281000 | 264 |
| 526 | 20240422 | 122100 | 40991734500 | 281500 | 281000 | 281500 | 281000 | 219 |
| 527 | 20240422 | 122000 | 40930171000 | 281000 | 281500 | 281500 | 281000 | 214 |
| 528 | 20240422 | 121900 | 40870015000 | 281500 | 281000 | 281500 | 281000 | 134 |
| 529 | 20240422 | 121800 | 40832351000 | 281500 | 281500 | 282000 | 281000 | 114 |
| 530 | 20240422 | 121700 | 40800275500 | 281000 | 282000 | 282000 | 281000 | 1079 |
| 531 | 20240422 | 121600 | 40496694500 | 282000 | 282500 | 282500 | 282000 | 260 |
| 532 | 20240422 | 121500 | 40423335500 | 282000 | 282500 | 282500 | 282000 | 125 |
| 533 | 20240422 | 121400 | 40388070000 | 282000 | 282500 | 282500 | 282000 | 295 |
| 534 | 20240422 | 121300 | 40304792500 | 282000 | 281500 | 282500 | 281500 | 282 |
| 535 | 20240422 | 121200 | 40225300500 | 281500 | 281500 | 282000 | 281500 | 190 |
| 536 | 20240422 | 121100 | 40171802000 | 281500 | 282500 | 282500 | 281500 | 504 |
| 537 | 20240422 | 121000 | 40029663500 | 282500 | 283000 | 283000 | 282500 | 148 |
| 538 | 20240422 | 120900 | 39987827000 | 283000 | 283500 | 283500 | 282500 | 157 |
| 539 | 20240422 | 120800 | 39943436500 | 283500 | 283500 | 284000 | 283000 | 166 |
| 540 | 20240422 | 120700 | 39896439500 | 283500 | 283500 | 284000 | 283000 | 364 |
| 541 | 20240422 | 120600 | 39793255000 | 284000 | 283500 | 284000 | 283500 | 267 |
| 542 | 20240422 | 120500 | 39717472500 | 283500 | 283500 | 284000 | 283500 | 306 |
| 543 | 20240422 | 120400 | 39630671000 | 283500 | 283500 | 284500 | 283500 | 160 |
| 544 | 20240422 | 120300 | 39585275000 | 284000 | 283500 | 284000 | 283500 | 258 |
| 545 | 20240422 | 120200 | 39512074000 | 284000 | 284000 | 284000 | 283500 | 221 |
| 546 | 20240422 | 120100 | 39449391500 | 284500 | 283000 | 284500 | 283000 | 397 |
| 547 | 20240422 | 120000 | 39336831000 | 283000 | 282500 | 283000 | 282000 | 319 |
| 548 | 20240422 | 115900 | 39246705000 | 282000 | 282000 | 282500 | 281500 | 377 |
| 549 | 20240422 | 115800 | 39140347000 | 281500 | 282000 | 282500 | 281500 | 233 |
| 550 | 20240422 | 115700 | 39074725000 | 282000 | 282000 | 282500 | 281500 | 254 |
| 551 | 20240422 | 115600 | 39003130000 | 282500 | 282000 | 283000 | 281500 | 242 |
| 552 | 20240422 | 115500 | 38934874000 | 281500 | 281500 | 282000 | 281500 | 575 |
| 553 | 20240422 | 115400 | 38772928000 | 282000 | 281500 | 282000 | 281000 | 599 |
| 554 | 20240422 | 115300 | 38604274500 | 281500 | 281500 | 282000 | 281000 | 789 |
| 555 | 20240422 | 115200 | 38382245000 | 281500 | 281000 | 281500 | 281000 | 398 |
| 556 | 20240422 | 115100 | 38270353000 | 281000 | 281500 | 281500 | 281000 | 400 |
| 557 | 20240422 | 115000 | 38157917000 | 281000 | 281500 | 281500 | 281000 | 356 |
| 558 | 20240422 | 114900 | 38057802000 | 281000 | 281000 | 281500 | 281000 | 308 |
| 559 | 20240422 | 114800 | 37971243500 | 281000 | 281500 | 281500 | 281000 | 283 |
| 560 | 20240422 | 114700 | 37891686000 | 281000 | 282000 | 282000 | 281000 | 628 |
| 561 | 20240422 | 114600 | 37715067500 | 281500 | 282000 | 282000 | 281500 | 220 |
| 562 | 20240422 | 114500 | 37653113500 | 281500 | 281500 | 282000 | 281500 | 191 |
| 563 | 20240422 | 114400 | 37599319500 | 281500 | 281500 | 282000 | 281500 | 302 |
| 564 | 20240422 | 114300 | 37514284000 | 281500 | 281500 | 282500 | 281500 | 541 |
| 565 | 20240422 | 114200 | 37361777000 | 281500 | 281500 | 282000 | 281500 | 530 |
| 566 | 20240422 | 114100 | 37212554000 | 281500 | 281500 | 282000 | 281500 | 618 |
| 567 | 20240422 | 114000 | 37038563000 | 281500 | 281500 | 282000 | 281500 | 258 |
| 568 | 20240422 | 113900 | 36965902000 | 281500 | 282000 | 282000 | 281500 | 288 |
| 569 | 20240422 | 113800 | 36884812000 | 281500 | 282000 | 282500 | 281500 | 519 |
| 570 | 20240422 | 113700 | 36738475500 | 282500 | 282000 | 282500 | 282000 | 249 |
| 571 | 20240422 | 113600 | 36668236500 | 282000 | 282500 | 282500 | 282000 | 224 |
| 572 | 20240422 | 113500 | 36605047000 | 282000 | 282000 | 282500 | 282000 | 218 |
| 573 | 20240422 | 113400 | 36543523500 | 282000 | 282000 | 282500 | 282000 | 728 |
| 574 | 20240422 | 113300 | 36338206500 | 282500 | 282000 | 282500 | 282000 | 279 |
| 575 | 20240422 | 113200 | 36259496000 | 282500 | 282000 | 282500 | 282000 | 369 |
| 576 | 20240422 | 113100 | 36155328500 | 282500 | 282000 | 282500 | 282000 | 228 |
| 577 | 20240422 | 113000 | 36090997500 | 282000 | 282500 | 282500 | 282000 | 295 |
| 578 | 20240422 | 112900 | 36007772500 | 282500 | 283000 | 283000 | 282000 | 265 |
| 579 | 20240422 | 112800 | 35933006000 | 282000 | 282000 | 283000 | 282000 | 230 |
| 580 | 20240422 | 112700 | 35868049500 | 282000 | 282500 | 283000 | 282000 | 338 |
| 581 | 20240422 | 112600 | 35772630000 | 282500 | 282500 | 283000 | 282500 | 170 |
| 582 | 20240422 | 112500 | 35724579000 | 283000 | 282000 | 283000 | 282000 | 399 |
| 583 | 20240422 | 112400 | 35611855500 | 282500 | 282500 | 282500 | 282000 | 282 |
| 584 | 20240422 | 112300 | 35532275000 | 282500 | 282500 | 282500 | 282000 | 253 |
| 585 | 20240422 | 112200 | 35460886500 | 282500 | 282500 | 283000 | 282000 | 457 |
| 586 | 20240422 | 112100 | 35331806000 | 282500 | 283500 | 284500 | 282500 | 282 |
| 587 | 20240422 | 112000 | 35252035000 | 284000 | 283500 | 285000 | 283500 | 284 |
| 588 | 20240422 | 111900 | 35171289500 | 284000 | 282000 | 284000 | 282000 | 729 |
| 589 | 20240422 | 111800 | 34964816000 | 282000 | 282000 | 282500 | 281500 | 829 |
| 590 | 20240422 | 111700 | 34731182000 | 282000 | 282000 | 282500 | 282000 | 153 |
| 591 | 20240422 | 111600 | 34688017000 | 282000 | 282500 | 282500 | 282000 | 844 |
| 592 | 20240422 | 111500 | 34449998000 | 282500 | 282000 | 282500 | 282000 | 697 |
| 593 | 20240422 | 111400 | 34253321000 | 282000 | 282500 | 282500 | 282000 | 544 |
| 594 | 20240422 | 111300 | 34099906000 | 282000 | 282000 | 282500 | 282000 | 385 |
| 595 | 20240422 | 111200 | 33991327000 | 282500 | 282500 | 283000 | 282000 | 669 |
| 596 | 20240422 | 111100 | 33802395000 | 283000 | 283000 | 283500 | 282500 | 285 |
| 597 | 20240422 | 111000 | 33721788500 | 283000 | 282500 | 283500 | 282500 | 212 |
| 598 | 20240422 | 110900 | 33661819500 | 283000 | 282500 | 283000 | 282000 | 1051 |
| 599 | 20240422 | 110800 | 33364934000 | 283000 | 282500 | 283500 | 282500 | 489 |
| 600 | 20240422 | 110700 | 33226626500 | 282500 | 283000 | 283500 | 282500 | 1107 |
| 601 | 20240422 | 110600 | 32913560500 | 283000 | 283000 | 283500 | 283000 | 575 |
| 602 | 20240422 | 110500 | 32750830500 | 283000 | 283000 | 283500 | 283000 | 249 |
| 603 | 20240422 | 110400 | 32680350000 | 283500 | 283500 | 284000 | 283000 | 264 |
| 604 | 20240422 | 110300 | 32605597500 | 283500 | 283500 | 284000 | 283500 | 456 |
| 605 | 20240422 | 110200 | 32476294500 | 284000 | 283500 | 284000 | 283500 | 309 |
| 606 | 20240422 | 110100 | 32388615000 | 283500 | 283500 | 284000 | 283500 | 236 |
| 607 | 20240422 | 110000 | 32321682500 | 283500 | 284000 | 284000 | 283500 | 239 |
| 608 | 20240422 | 105900 | 32253894500 | 284000 | 283500 | 284000 | 283500 | 375 |
| 609 | 20240422 | 105800 | 32147546000 | 283500 | 283500 | 284000 | 283500 | 417 |
| 610 | 20240422 | 105700 | 32029250500 | 283500 | 283500 | 284500 | 283500 | 514 |
| 611 | 20240422 | 105600 | 31883430000 | 283500 | 284000 | 284500 | 283500 | 534 |
| 612 | 20240422 | 105500 | 31731752500 | 284000 | 284000 | 284500 | 284000 | 455 |
| 613 | 20240422 | 105400 | 31602495000 | 284000 | 284000 | 284500 | 284000 | 372 |
| 614 | 20240422 | 105300 | 31496792000 | 284000 | 284000 | 285000 | 284000 | 478 |
| 615 | 20240422 | 105200 | 31360938500 | 284000 | 284500 | 285000 | 284000 | 275 |
| 616 | 20240422 | 105100 | 31282753500 | 284500 | 284500 | 285500 | 284000 | 804 |
| 617 | 20240422 | 105000 | 31053979500 | 285000 | 285000 | 285500 | 285000 | 484 |
| 618 | 20240422 | 104900 | 30915998500 | 285000 | 285500 | 286000 | 285000 | 240 |
| 619 | 20240422 | 104800 | 30847496000 | 285500 | 286500 | 287000 | 285500 | 433 |
| 620 | 20240422 | 104700 | 30723715500 | 286000 | 286000 | 286500 | 285500 | 371 |
| 621 | 20240422 | 104600 | 30617618500 | 285500 | 285000 | 286500 | 285000 | 377 |
| 622 | 20240422 | 104500 | 30509924500 | 285500 | 284500 | 285500 | 284500 | 355 |
| 623 | 20240422 | 104400 | 30408754500 | 284000 | 284500 | 285500 | 284000 | 358 |
| 624 | 20240422 | 104300 | 30306850000 | 284500 | 285500 | 285500 | 284500 | 479 |
| 625 | 20240422 | 104200 | 30170414000 | 285500 | 285500 | 286500 | 285000 | 333 |
| 626 | 20240422 | 104100 | 30075249500 | 285500 | 285000 | 286000 | 284000 | 343 |
| 627 | 20240422 | 104000 | 29977592000 | 285000 | 285500 | 286500 | 284500 | 390 |
| 628 | 20240422 | 103900 | 29866269000 | 284000 | 284500 | 285500 | 284000 | 312 |
| 629 | 20240422 | 103800 | 29777439000 | 285000 | 284000 | 285500 | 283500 | 452 |
| 630 | 20240422 | 103700 | 29649045000 | 284000 | 283500 | 284500 | 283500 | 389 |
| 631 | 20240422 | 103600 | 29538624000 | 284000 | 284000 | 285000 | 283500 | 758 |
| 632 | 20240422 | 103500 | 29323247000 | 284000 | 284500 | 284500 | 284000 | 316 |
| 633 | 20240422 | 103400 | 29233443000 | 284000 | 284000 | 285000 | 284000 | 267 |
| 634 | 20240422 | 103300 | 29157579500 | 284000 | 284000 | 285000 | 283500 | 399 |
| 635 | 20240422 | 103200 | 29044216500 | 284000 | 283500 | 284500 | 283500 | 281 |
| 636 | 20240422 | 103100 | 28964411000 | 283500 | 283000 | 284000 | 283000 | 379 |
| 637 | 20240422 | 103000 | 28857002000 | 283000 | 283500 | 284000 | 282500 | 888 |
| 638 | 20240422 | 102900 | 28605709000 | 283500 | 284500 | 284500 | 283000 | 860 |
| 639 | 20240422 | 102800 | 28361836500 | 284500 | 284500 | 285000 | 284000 | 363 |
| 640 | 20240422 | 102700 | 28258662000 | 284500 | 285000 | 285500 | 284000 | 639 |
| 641 | 20240422 | 102600 | 28076867000 | 285000 | 285500 | 285500 | 284500 | 463 |
| 642 | 20240422 | 102500 | 27944889000 | 285500 | 286500 | 287000 | 285000 | 557 |
| 643 | 20240422 | 102400 | 27785590000 | 286500 | 285500 | 287000 | 285500 | 312 |
| 644 | 20240422 | 102300 | 27696296000 | 286000 | 285500 | 286000 | 285000 | 384 |
| 645 | 20240422 | 102200 | 27586687000 | 285000 | 285000 | 285500 | 284500 | 397 |
| 646 | 20240422 | 102100 | 27473641500 | 284500 | 285000 | 285500 | 284000 | 755 |
| 647 | 20240422 | 102000 | 27258772000 | 285000 | 286500 | 287000 | 284500 | 1197 |
| 648 | 20240422 | 101900 | 26916810000 | 287000 | 287500 | 288000 | 286500 | 1030 |
| 649 | 20240422 | 101800 | 26621101000 | 288000 | 287500 | 288500 | 287500 | 524 |
| 650 | 20240422 | 101700 | 26470301000 | 287500 | 287500 | 288000 | 287500 | 133 |
| 651 | 20240422 | 101600 | 26432046500 | 287500 | 288500 | 288500 | 287500 | 329 |
| 652 | 20240422 | 101500 | 26337372500 | 288000 | 288000 | 288000 | 287000 | 391 |
| 653 | 20240422 | 101400 | 26224958000 | 287500 | 288000 | 288500 | 286500 | 521 |
| 654 | 20240422 | 101300 | 26075195000 | 288000 | 289000 | 289000 | 288000 | 327 |
| 655 | 20240422 | 101200 | 25980850000 | 289000 | 290000 | 290500 | 288500 | 909 |
| 656 | 20240422 | 101100 | 25717440000 | 290500 | 291000 | 291500 | 290000 | 441 |
| 657 | 20240422 | 101000 | 25589296500 | 290500 | 290500 | 291000 | 290000 | 424 |
| 658 | 20240422 | 100900 | 25466141500 | 290000 | 291500 | 291500 | 290000 | 443 |
| 659 | 20240422 | 100800 | 25337229500 | 291000 | 289000 | 291000 | 289000 | 368 |
| 660 | 20240422 | 100700 | 25230440500 | 289500 | 289000 | 290500 | 289000 | 561 |
| 661 | 20240422 | 100600 | 25068103000 | 288500 | 289000 | 289000 | 288500 | 408 |
| 662 | 20240422 | 100500 | 24950321500 | 289000 | 291000 | 291500 | 289000 | 1053 |
| 663 | 20240422 | 100400 | 24644633000 | 291000 | 290500 | 291500 | 290500 | 254 |
| 664 | 20240422 | 100300 | 24570767500 | 290500 | 292500 | 293000 | 290500 | 900 |
| 665 | 20240422 | 100200 | 24308337500 | 292500 | 291500 | 293000 | 291500 | 661 |
| 666 | 20240422 | 100100 | 24115184000 | 292000 | 289000 | 292500 | 289000 | 1464 |
| 667 | 20240422 | 100000 | 23689603000 | 288500 | 286500 | 288500 | 285500 | 685 |
| 668 | 20240422 | 095900 | 23492731000 | 286500 | 286000 | 287000 | 285500 | 299 |
| 669 | 20240422 | 095800 | 23407182500 | 286000 | 286000 | 287000 | 285500 | 542 |
| 670 | 20240422 | 095700 | 23252095000 | 286000 | 284500 | 286000 | 284000 | 321 |
| 671 | 20240422 | 095600 | 23160685000 | 285500 | 284500 | 285500 | 284000 | 306 |
| 672 | 20240422 | 095500 | 23073582000 | 284500 | 283500 | 285000 | 283000 | 339 |
| 673 | 20240422 | 095400 | 22977325500 | 283500 | 282000 | 283500 | 282000 | 687 |
| 674 | 20240422 | 095300 | 22783102000 | 282500 | 283000 | 283500 | 282000 | 707 |
| 675 | 20240422 | 095200 | 22583410000 | 283000 | 283500 | 283500 | 282500 | 1470 |
| 676 | 20240422 | 095100 | 22167612500 | 283500 | 285000 | 286000 | 283000 | 2510 |
| 677 | 20240422 | 095000 | 21453666500 | 285000 | 284000 | 285500 | 283500 | 582 |
| 678 | 20240422 | 094900 | 21287993000 | 284000 | 283000 | 285500 | 282500 | 539 |
| 679 | 20240422 | 094800 | 21135109500 | 283000 | 284000 | 284500 | 282500 | 852 |
| 680 | 20240422 | 094700 | 20893806000 | 284000 | 286000 | 286500 | 284000 | 1369 |
| 681 | 20240422 | 094600 | 20503720000 | 286000 | 286000 | 287500 | 285000 | 1145 |
| 682 | 20240422 | 094500 | 20175925500 | 286000 | 286000 | 287500 | 285500 | 601 |
| 683 | 20240422 | 094400 | 20003962500 | 287000 | 283000 | 287000 | 282500 | 1936 |
| 684 | 20240422 | 094300 | 19454184500 | 283000 | 282500 | 283500 | 281000 | 1260 |
| 685 | 20240422 | 094200 | 19099021500 | 281500 | 284000 | 284000 | 281000 | 1737 |
| 686 | 20240422 | 094100 | 18608473500 | 284000 | 285500 | 286000 | 283500 | 2791 |
| 687 | 20240422 | 094000 | 17814114000 | 285500 | 286000 | 286500 | 285500 | 879 |
| 688 | 20240422 | 093900 | 17562921000 | 286000 | 287000 | 287000 | 285500 | 2466 |
| 689 | 20240422 | 093800 | 16856963000 | 287500 | 287500 | 288500 | 286500 | 518 |
| 690 | 20240422 | 093700 | 16708239000 | 288000 | 288500 | 289000 | 286500 | 2017 |
| 691 | 20240422 | 093600 | 16127218500 | 288500 | 290000 | 290500 | 288500 | 716 |
| 692 | 20240422 | 093500 | 15920149000 | 290000 | 290000 | 291000 | 289500 | 1061 |
| 693 | 20240422 | 093400 | 15612417000 | 289500 | 289500 | 290000 | 289000 | 718 |
| 694 | 20240422 | 093300 | 15404470500 | 290000 | 290500 | 291500 | 288000 | 2769 |
| 695 | 20240422 | 093200 | 14601879000 | 290500 | 291000 | 293000 | 290500 | 2027 |
| 696 | 20240422 | 093100 | 14011704000 | 291500 | 292000 | 293000 | 291500 | 1269 |
| 697 | 20240422 | 093000 | 13641030500 | 291500 | 293500 | 293500 | 291500 | 1968 |
| 698 | 20240422 | 092900 | 13065220000 | 293000 | 294500 | 295000 | 293000 | 1502 |
| 699 | 20240422 | 092800 | 12623877500 | 294500 | 295500 | 297500 | 294500 | 1185 |
| 700 | 20240422 | 092700 | 12274275500 | 295500 | 297000 | 298000 | 295500 | 1129 |
| 701 | 20240422 | 092600 | 11939620500 | 297000 | 297500 | 298000 | 296500 | 344 |
| 702 | 20240422 | 092500 | 11837321000 | 297500 | 295500 | 297500 | 295000 | 531 |
| 703 | 20240422 | 092400 | 11679888000 | 295500 | 295500 | 297000 | 295000 | 1322 |
| 704 | 20240422 | 092300 | 11288746000 | 295500 | 297500 | 297500 | 295500 | 1073 |
| 705 | 20240422 | 092200 | 10970526500 | 297500 | 297000 | 300000 | 296500 | 1380 |
| 706 | 20240422 | 092100 | 10558356500 | 297000 | 296000 | 297000 | 293500 | 2635 |
| 707 | 20240422 | 092000 | 9780451500 | 296000 | 300500 | 301000 | 295000 | 4026 |
| 708 | 20240422 | 091900 | 8581518500 | 300500 | 300500 | 301500 | 300000 | 1359 |
| 709 | 20240422 | 091800 | 8173595500 | 301000 | 301000 | 301500 | 301000 | 879 |
| 710 | 20240422 | 091700 | 7909007000 | 301000 | 302000 | 303500 | 301000 | 991 |
| 711 | 20240422 | 091600 | 7609379000 | 302000 | 304000 | 306000 | 302000 | 569 |
| 712 | 20240422 | 091500 | 7436708000 | 305000 | 308000 | 308500 | 304500 | 712 |
| 713 | 20240422 | 091400 | 7218305000 | 307500 | 304500 | 308000 | 304000 | 911 |
| 714 | 20240422 | 091300 | 6939144500 | 304500 | 303500 | 304500 | 303500 | 174 |
| 715 | 20240422 | 091200 | 6886234500 | 303500 | 302000 | 304000 | 301000 | 932 |
| 716 | 20240422 | 091100 | 6604780000 | 302000 | 302000 | 303000 | 301500 | 597 |
| 717 | 20240422 | 091000 | 6424483500 | 301000 | 301500 | 302000 | 299500 | 2454 |
| 718 | 20240422 | 090900 | 5687281500 | 300500 | 303000 | 305000 | 300500 | 2193 |
| 719 | 20240422 | 090800 | 5024874000 | 302000 | 303500 | 304000 | 302000 | 1524 |
| 720 | 20240422 | 090700 | 4563811000 | 303500 | 303000 | 305000 | 303000 | 1451 |
| 721 | 20240422 | 090600 | 4122526000 | 303000 | 304000 | 306500 | 303000 | 1152 |
| 722 | 20240422 | 090500 | 3772166000 | 304500 | 305000 | 305500 | 304000 | 487 |
| 723 | 20240422 | 090400 | 3623834000 | 305000 | 307500 | 308500 | 305000 | 674 |
| 724 | 20240422 | 090300 | 3416959000 | 308000 | 310000 | 310500 | 305500 | 1604 |
| 725 | 20240422 | 090200 | 2922874500 | 309500 | 304500 | 310500 | 303000 | 1719 |
| 726 | 20240422 | 090100 | 2395629000 | 303500 | 303000 | 305000 | 301500 | 1576 |
| 727 | 20240422 | 090000 | 1918232500 | 304000 | 303500 | 307000 | 302000 | 6319 |