42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 205700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 34209 |
| 3 | 20240422 | 205600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 4 | 20240422 | 205500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 5 | 20240422 | 205400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 6 | 20240422 | 205300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 7 | 20240422 | 205200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 8 | 20240422 | 205100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 9 | 20240422 | 205000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 10 | 20240422 | 204900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 11 | 20240422 | 204800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 12 | 20240422 | 204700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 13 | 20240422 | 204600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 14 | 20240422 | 204500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 15 | 20240422 | 204400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 16 | 20240422 | 204300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 17 | 20240422 | 204200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 18 | 20240422 | 204100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 19 | 20240422 | 204000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 20 | 20240422 | 203900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 21 | 20240422 | 203800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 22 | 20240422 | 203700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 23 | 20240422 | 203600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 24 | 20240422 | 203500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 25 | 20240422 | 203400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 26 | 20240422 | 203300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 27 | 20240422 | 203200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 28 | 20240422 | 203100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 29 | 20240422 | 203000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 30 | 20240422 | 202900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 31 | 20240422 | 202800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 32 | 20240422 | 202700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 34209 |
| 33 | 20240422 | 202600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 34 | 20240422 | 202500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 35 | 20240422 | 202400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 36 | 20240422 | 202300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 37 | 20240422 | 202200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 38 | 20240422 | 202100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 39 | 20240422 | 202000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 40 | 20240422 | 201900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 41 | 20240422 | 201800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 42 | 20240422 | 201700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 43 | 20240422 | 201600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 44 | 20240422 | 201500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 45 | 20240422 | 201400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 46 | 20240422 | 201300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 47 | 20240422 | 201200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 48 | 20240422 | 201100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 49 | 20240422 | 201000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 50 | 20240422 | 200900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 51 | 20240422 | 200800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 52 | 20240422 | 200700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 53 | 20240422 | 200600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 54 | 20240422 | 200500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 55 | 20240422 | 200400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 56 | 20240422 | 200300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 57 | 20240422 | 200200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 58 | 20240422 | 200100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 59 | 20240422 | 200000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 60 | 20240422 | 195900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 61 | 20240422 | 195800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 62 | 20240422 | 195700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 34209 |
| 63 | 20240422 | 195600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 64 | 20240422 | 195500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 65 | 20240422 | 195400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 66 | 20240422 | 195300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 67 | 20240422 | 195200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 68 | 20240422 | 195100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 69 | 20240422 | 195000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 70 | 20240422 | 194900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 71 | 20240422 | 194800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 72 | 20240422 | 194700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 73 | 20240422 | 194600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 74 | 20240422 | 194500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 75 | 20240422 | 194400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 76 | 20240422 | 194300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 77 | 20240422 | 194200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 78 | 20240422 | 194100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 79 | 20240422 | 194000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 80 | 20240422 | 193900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 81 | 20240422 | 193800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 82 | 20240422 | 193700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 83 | 20240422 | 193600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 84 | 20240422 | 193500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 85 | 20240422 | 193400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 86 | 20240422 | 193300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 87 | 20240422 | 193200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 88 | 20240422 | 193100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 89 | 20240422 | 193000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 90 | 20240422 | 192900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 91 | 20240422 | 192800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 92 | 20240422 | 192700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 34209 |
| 93 | 20240422 | 192600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 94 | 20240422 | 192500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 95 | 20240422 | 192400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 96 | 20240422 | 192300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 97 | 20240422 | 192200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 98 | 20240422 | 192100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 99 | 20240422 | 192000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 100 | 20240422 | 191900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 101 | 20240422 | 191800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 102 | 20240422 | 191700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 103 | 20240422 | 191600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 104 | 20240422 | 191500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 105 | 20240422 | 191400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 106 | 20240422 | 191300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 107 | 20240422 | 191200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 108 | 20240422 | 191100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 109 | 20240422 | 191000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 110 | 20240422 | 190900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 111 | 20240422 | 190800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 112 | 20240422 | 190700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 113 | 20240422 | 190600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 114 | 20240422 | 190500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 115 | 20240422 | 190400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 116 | 20240422 | 190300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 117 | 20240422 | 190200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 118 | 20240422 | 190100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 119 | 20240422 | 190000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 120 | 20240422 | 185900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 121 | 20240422 | 185800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 122 | 20240422 | 185700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 34209 |
| 123 | 20240422 | 185600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 124 | 20240422 | 185500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 125 | 20240422 | 185400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 126 | 20240422 | 185300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 127 | 20240422 | 185200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 128 | 20240422 | 185100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 129 | 20240422 | 185000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 130 | 20240422 | 184900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 131 | 20240422 | 184800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 132 | 20240422 | 184700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 133 | 20240422 | 184600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 134 | 20240422 | 184500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 135 | 20240422 | 184400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 136 | 20240422 | 184300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 137 | 20240422 | 184200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 138 | 20240422 | 184100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 139 | 20240422 | 184000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 140 | 20240422 | 183900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 141 | 20240422 | 183800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 142 | 20240422 | 183700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 143 | 20240422 | 183600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 144 | 20240422 | 183500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 145 | 20240422 | 183400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 146 | 20240422 | 183300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 147 | 20240422 | 183200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 148 | 20240422 | 183100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 149 | 20240422 | 183000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 150 | 20240422 | 182900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 151 | 20240422 | 182800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 152 | 20240422 | 182700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 34209 |
| 153 | 20240422 | 182600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 154 | 20240422 | 182500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 155 | 20240422 | 182400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 156 | 20240422 | 182300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 157 | 20240422 | 182200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 158 | 20240422 | 182100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 159 | 20240422 | 182000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 160 | 20240422 | 181900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 161 | 20240422 | 181800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 162 | 20240422 | 181700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 163 | 20240422 | 181600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 164 | 20240422 | 181500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 165 | 20240422 | 181400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 166 | 20240422 | 181300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 167 | 20240422 | 181200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 168 | 20240422 | 181100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 169 | 20240422 | 181000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 170 | 20240422 | 180900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 171 | 20240422 | 180800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 172 | 20240422 | 180700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 173 | 20240422 | 180600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 174 | 20240422 | 180500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 175 | 20240422 | 180400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 176 | 20240422 | 180300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 177 | 20240422 | 180200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 178 | 20240422 | 180100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 179 | 20240422 | 180000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 180 | 20240422 | 175900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 181 | 20240422 | 175800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 182 | 20240422 | 175700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 34209 |
| 183 | 20240422 | 175600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 184 | 20240422 | 175500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 185 | 20240422 | 175400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 186 | 20240422 | 175300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 187 | 20240422 | 175200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 188 | 20240422 | 175100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 189 | 20240422 | 175000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 190 | 20240422 | 174900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 191 | 20240422 | 174800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 192 | 20240422 | 174700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 193 | 20240422 | 174600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 194 | 20240422 | 174500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 195 | 20240422 | 174400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 196 | 20240422 | 174300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 197 | 20240422 | 174200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 198 | 20240422 | 174100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 199 | 20240422 | 174000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 200 | 20240422 | 173900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 201 | 20240422 | 173800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 202 | 20240422 | 173700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 203 | 20240422 | 173600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 204 | 20240422 | 173500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 205 | 20240422 | 173400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 206 | 20240422 | 173300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 207 | 20240422 | 173200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 208 | 20240422 | 173100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 209 | 20240422 | 173000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 210 | 20240422 | 172900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 211 | 20240422 | 172800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 212 | 20240422 | 172700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 34209 |
| 213 | 20240422 | 172600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 214 | 20240422 | 172500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 215 | 20240422 | 172400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 216 | 20240422 | 172300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 217 | 20240422 | 172200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 218 | 20240422 | 172100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 219 | 20240422 | 172000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 220 | 20240422 | 171900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 221 | 20240422 | 171800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 222 | 20240422 | 171700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 223 | 20240422 | 171600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 224 | 20240422 | 171500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 225 | 20240422 | 171400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 226 | 20240422 | 171300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 227 | 20240422 | 171200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 228 | 20240422 | 171100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 229 | 20240422 | 171000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 230 | 20240422 | 170900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 231 | 20240422 | 170800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 232 | 20240422 | 170700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 233 | 20240422 | 170600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 234 | 20240422 | 170500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 235 | 20240422 | 170400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 236 | 20240422 | 170300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 237 | 20240422 | 170200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 238 | 20240422 | 170100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 239 | 20240422 | 170000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 240 | 20240422 | 165900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 241 | 20240422 | 165800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 242 | 20240422 | 165700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 34209 |
| 243 | 20240422 | 165600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 244 | 20240422 | 165500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 245 | 20240422 | 165400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 246 | 20240422 | 165300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 247 | 20240422 | 165200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 248 | 20240422 | 165100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 249 | 20240422 | 165000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 250 | 20240422 | 164900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 251 | 20240422 | 164800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 252 | 20240422 | 164700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 253 | 20240422 | 164600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 254 | 20240422 | 164500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 255 | 20240422 | 164400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 256 | 20240422 | 164300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 257 | 20240422 | 164200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 258 | 20240422 | 164100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 259 | 20240422 | 164000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 260 | 20240422 | 163900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 261 | 20240422 | 163800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 262 | 20240422 | 163700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 263 | 20240422 | 163600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 264 | 20240422 | 163500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 265 | 20240422 | 163400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 266 | 20240422 | 163300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 267 | 20240422 | 163200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 268 | 20240422 | 163100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 269 | 20240422 | 163000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 270 | 20240422 | 162900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 271 | 20240422 | 162800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 272 | 20240422 | 162700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 34209 |
| 273 | 20240422 | 162600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 274 | 20240422 | 162500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 275 | 20240422 | 162400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 276 | 20240422 | 162300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 277 | 20240422 | 162200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 278 | 20240422 | 162100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 279 | 20240422 | 162000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 280 | 20240422 | 161900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 281 | 20240422 | 161800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 282 | 20240422 | 161700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 283 | 20240422 | 161600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 284 | 20240422 | 161500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 285 | 20240422 | 161400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 286 | 20240422 | 161300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 287 | 20240422 | 161200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 288 | 20240422 | 161100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 289 | 20240422 | 161000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 290 | 20240422 | 160900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 291 | 20240422 | 160800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 292 | 20240422 | 160700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 293 | 20240422 | 160600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 294 | 20240422 | 160500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 295 | 20240422 | 160400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 296 | 20240422 | 160300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 297 | 20240422 | 160200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 298 | 20240422 | 160100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 299 | 20240422 | 160000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 300 | 20240422 | 155900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 301 | 20240422 | 155800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 302 | 20240422 | 155700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 34209 |
| 303 | 20240422 | 155600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 304 | 20240422 | 155500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 305 | 20240422 | 155400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 306 | 20240422 | 155300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 307 | 20240422 | 155200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 308 | 20240422 | 155100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 309 | 20240422 | 155000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 310 | 20240422 | 154900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 311 | 20240422 | 154800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 312 | 20240422 | 154700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 313 | 20240422 | 154600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 314 | 20240422 | 154500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 315 | 20240422 | 154400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 316 | 20240422 | 154300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 317 | 20240422 | 154200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 318 | 20240422 | 154100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 319 | 20240422 | 154000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 320 | 20240422 | 153900 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 321 | 20240422 | 153800 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 322 | 20240422 | 153700 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 323 | 20240422 | 153600 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 324 | 20240422 | 153500 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 325 | 20240422 | 153400 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 326 | 20240422 | 153300 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 327 | 20240422 | 153200 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 328 | 20240422 | 153100 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 329 | 20240422 | 153000 | 229244904000 | 227500 | 227500 | 227500 | 227500 | 34209 |
| 330 | 20240422 | 152900 | 221462356500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 331 | 20240422 | 152800 | 221462356500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 332 | 20240422 | 152700 | 221462356500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 333 | 20240422 | 152600 | 221462356500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 334 | 20240422 | 152500 | 221462356500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 335 | 20240422 | 152400 | 221462356500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 336 | 20240422 | 152300 | 221462356500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 337 | 20240422 | 152200 | 221462356500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 338 | 20240422 | 152100 | 221462356500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 339 | 20240422 | 152000 | 221462356500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 340 | 20240422 | 151900 | 221462356500 | 227500 | 227500 | 227500 | 227000 | 3917 |
| 341 | 20240422 | 151800 | 220572822500 | 227500 | 227500 | 228000 | 227000 | 4248 |
| 342 | 20240422 | 151700 | 219606833500 | 228000 | 227500 | 228000 | 227500 | 2971 |
| 343 | 20240422 | 151600 | 218929958000 | 227500 | 228000 | 228500 | 227500 | 4280 |
| 344 | 20240422 | 151500 | 217953693500 | 228000 | 228000 | 228500 | 226500 | 7773 |
| 345 | 20240422 | 151400 | 216184745000 | 228000 | 226500 | 228000 | 226500 | 6737 |
| 346 | 20240422 | 151300 | 214652021500 | 227000 | 225000 | 227000 | 225000 | 5066 |
| 347 | 20240422 | 151200 | 213507115500 | 225000 | 225000 | 225500 | 224500 | 3058 |
| 348 | 20240422 | 151100 | 212818752000 | 224500 | 224500 | 225000 | 224500 | 1356 |
| 349 | 20240422 | 151000 | 212514019000 | 225000 | 224500 | 225000 | 224500 | 1504 |
| 350 | 20240422 | 150900 | 212176068500 | 225000 | 224500 | 225000 | 224500 | 1176 |
| 351 | 20240422 | 150800 | 211911757500 | 225000 | 225000 | 225000 | 224500 | 748 |
| 352 | 20240422 | 150700 | 211743651500 | 224500 | 224500 | 225000 | 224500 | 930 |
| 353 | 20240422 | 150600 | 211534708000 | 225000 | 224000 | 225000 | 224000 | 1519 |
| 354 | 20240422 | 150500 | 211194043000 | 224000 | 225000 | 225500 | 224000 | 4111 |
| 355 | 20240422 | 150400 | 210269545500 | 225500 | 225500 | 225500 | 225000 | 711 |
| 356 | 20240422 | 150300 | 210109325500 | 225500 | 225500 | 226000 | 225000 | 1683 |
| 357 | 20240422 | 150200 | 209729939000 | 225500 | 225000 | 226000 | 224500 | 4225 |
| 358 | 20240422 | 150100 | 208777217000 | 224500 | 224000 | 225000 | 224000 | 1662 |
| 359 | 20240422 | 150000 | 208404074000 | 224500 | 223500 | 224500 | 223500 | 2453 |
| 360 | 20240422 | 145900 | 207854730500 | 223500 | 223000 | 224000 | 223000 | 1468 |
| 361 | 20240422 | 145800 | 207526603500 | 223000 | 223000 | 223500 | 223000 | 1268 |
| 362 | 20240422 | 145700 | 207243781000 | 223500 | 223000 | 224000 | 223000 | 1016 |
| 363 | 20240422 | 145600 | 207016937000 | 223500 | 222500 | 223500 | 222500 | 2373 |
| 364 | 20240422 | 145500 | 206487038500 | 222500 | 223000 | 223500 | 222500 | 1778 |
| 365 | 20240422 | 145400 | 206090599000 | 223000 | 223500 | 224000 | 223000 | 1249 |
| 366 | 20240422 | 145300 | 205811609500 | 224000 | 223500 | 224000 | 223000 | 1605 |
| 367 | 20240422 | 145200 | 205452930000 | 224000 | 223500 | 224500 | 223000 | 2299 |
| 368 | 20240422 | 145100 | 204938617000 | 224000 | 223500 | 224000 | 223500 | 1815 |
| 369 | 20240422 | 145000 | 204532239500 | 224000 | 223500 | 224000 | 223000 | 2031 |
| 370 | 20240422 | 144900 | 204078125000 | 223500 | 222000 | 224000 | 221500 | 5884 |
| 371 | 20240422 | 144800 | 202766305000 | 222500 | 222000 | 222500 | 221500 | 1004 |
| 372 | 20240422 | 144700 | 202543471000 | 222000 | 221500 | 222500 | 221500 | 1983 |
| 373 | 20240422 | 144600 | 202103316000 | 221500 | 221000 | 222000 | 221000 | 1200 |
| 374 | 20240422 | 144500 | 201837479500 | 221000 | 222000 | 222500 | 221000 | 2135 |
| 375 | 20240422 | 144400 | 201364289000 | 222000 | 222000 | 222500 | 222000 | 1189 |
| 376 | 20240422 | 144300 | 201100254500 | 222000 | 222500 | 223000 | 222000 | 1357 |
| 377 | 20240422 | 144200 | 200798462500 | 222500 | 222500 | 223000 | 222000 | 1802 |
| 378 | 20240422 | 144100 | 200397768000 | 222500 | 222500 | 223000 | 222000 | 1324 |
| 379 | 20240422 | 144000 | 200103119000 | 222500 | 222500 | 223000 | 222000 | 1863 |
| 380 | 20240422 | 143900 | 199688454000 | 222500 | 221500 | 222500 | 221500 | 988 |
| 381 | 20240422 | 143800 | 199469172500 | 221500 | 221500 | 222500 | 221000 | 2296 |
| 382 | 20240422 | 143700 | 198959915500 | 221500 | 221000 | 222000 | 221000 | 998 |
| 383 | 20240422 | 143600 | 198738886500 | 221000 | 221000 | 221500 | 221000 | 664 |
| 384 | 20240422 | 143500 | 198592045500 | 221000 | 221000 | 221500 | 220500 | 486 |
| 385 | 20240422 | 143400 | 198484660500 | 221000 | 220500 | 221500 | 220500 | 1078 |
| 386 | 20240422 | 143300 | 198246430000 | 220500 | 220500 | 221500 | 220500 | 1455 |
| 387 | 20240422 | 143200 | 197925314000 | 220500 | 220500 | 221500 | 220000 | 445 |
| 388 | 20240422 | 143100 | 197827130000 | 220500 | 220500 | 221000 | 220000 | 2525 |
| 389 | 20240422 | 143000 | 197270746000 | 220500 | 221000 | 221000 | 220000 | 666 |
| 390 | 20240422 | 142900 | 197123908500 | 221000 | 220500 | 221500 | 220500 | 1006 |
| 391 | 20240422 | 142800 | 196901771500 | 220500 | 220000 | 221000 | 219500 | 2425 |
| 392 | 20240422 | 142700 | 196367818000 | 220000 | 220000 | 220500 | 220000 | 803 |
| 393 | 20240422 | 142600 | 196191151000 | 220000 | 220000 | 220500 | 220000 | 1246 |
| 394 | 20240422 | 142500 | 195916998000 | 220500 | 221000 | 221000 | 220000 | 1457 |
| 395 | 20240422 | 142400 | 195595582500 | 221000 | 222000 | 222500 | 221000 | 1652 |
| 396 | 20240422 | 142300 | 195229298000 | 222000 | 222000 | 223000 | 222000 | 526 |
| 397 | 20240422 | 142200 | 195112359000 | 222500 | 222500 | 223000 | 222000 | 3268 |
| 398 | 20240422 | 142100 | 194385082500 | 223000 | 222500 | 223000 | 222500 | 612 |
| 399 | 20240422 | 142000 | 194248769000 | 222500 | 221500 | 223000 | 221500 | 1571 |
| 400 | 20240422 | 141900 | 193899037500 | 222000 | 222500 | 223000 | 221500 | 3955 |
| 401 | 20240422 | 141800 | 193019930500 | 222500 | 222000 | 223000 | 221500 | 1587 |
| 402 | 20240422 | 141700 | 192667242000 | 222000 | 221000 | 222000 | 221000 | 1562 |
| 403 | 20240422 | 141600 | 192321063500 | 221000 | 220500 | 221500 | 220500 | 1057 |
| 404 | 20240422 | 141500 | 192087561500 | 221000 | 220500 | 221000 | 220000 | 1162 |
| 405 | 20240422 | 141400 | 191831471000 | 220500 | 219000 | 220500 | 219000 | 1640 |
| 406 | 20240422 | 141300 | 191470871500 | 219000 | 219000 | 219500 | 218500 | 1385 |
| 407 | 20240422 | 141200 | 191167755500 | 219000 | 218500 | 219000 | 218000 | 1166 |
| 408 | 20240422 | 141100 | 190913024500 | 218500 | 217500 | 219000 | 217500 | 2332 |
| 409 | 20240422 | 141000 | 190404066000 | 218000 | 219000 | 219500 | 217500 | 9473 |
| 410 | 20240422 | 140900 | 188335845500 | 219000 | 219500 | 220000 | 219000 | 4297 |
| 411 | 20240422 | 140800 | 187392808000 | 220000 | 220000 | 220500 | 219500 | 1610 |
| 412 | 20240422 | 140700 | 187038686500 | 220000 | 220000 | 220500 | 220000 | 1970 |
| 413 | 20240422 | 140600 | 186605231500 | 220000 | 220000 | 220500 | 220000 | 926 |
| 414 | 20240422 | 140500 | 186401423500 | 220500 | 220000 | 220500 | 220000 | 1265 |
| 415 | 20240422 | 140400 | 186122747500 | 220000 | 220500 | 220500 | 220000 | 1102 |
| 416 | 20240422 | 140300 | 185880238000 | 220500 | 220000 | 220500 | 220000 | 1174 |
| 417 | 20240422 | 140200 | 185621820500 | 220000 | 220000 | 220500 | 220000 | 585 |
| 418 | 20240422 | 140100 | 185493039000 | 220500 | 221000 | 221000 | 220000 | 1154 |
| 419 | 20240422 | 140000 | 185238594500 | 220500 | 220500 | 221000 | 220500 | 920 |
| 420 | 20240422 | 135900 | 185035682000 | 221000 | 220500 | 221000 | 220500 | 1260 |
| 421 | 20240422 | 135800 | 184757836000 | 221000 | 220500 | 221000 | 220500 | 671 |
| 422 | 20240422 | 135700 | 184609872500 | 220500 | 221000 | 221000 | 220500 | 668 |
| 423 | 20240422 | 135600 | 184462529000 | 221000 | 220500 | 221000 | 220500 | 810 |
| 424 | 20240422 | 135500 | 184283786500 | 220500 | 220500 | 221000 | 220000 | 1071 |
| 425 | 20240422 | 135400 | 184047668500 | 220500 | 220000 | 221000 | 220000 | 1071 |
| 426 | 20240422 | 135300 | 183811521000 | 220000 | 220000 | 221000 | 220000 | 1922 |
| 427 | 20240422 | 135200 | 183387983500 | 220000 | 220500 | 220500 | 220000 | 1385 |
| 428 | 20240422 | 135100 | 183083245500 | 220000 | 220000 | 220500 | 220000 | 1590 |
| 429 | 20240422 | 135000 | 182733423000 | 220500 | 219500 | 220500 | 219500 | 1870 |
| 430 | 20240422 | 134900 | 182322259000 | 219500 | 219500 | 220000 | 219500 | 1144 |
| 431 | 20240422 | 134800 | 182070946000 | 220000 | 219500 | 220500 | 219500 | 1156 |
| 432 | 20240422 | 134700 | 181816691500 | 220000 | 219500 | 220500 | 219500 | 3092 |
| 433 | 20240422 | 134600 | 181136626500 | 219500 | 220500 | 220500 | 219500 | 6531 |
| 434 | 20240422 | 134500 | 179700077500 | 220500 | 220500 | 221000 | 220000 | 1259 |
| 435 | 20240422 | 134400 | 179422551500 | 220000 | 220500 | 221000 | 220000 | 1131 |
| 436 | 20240422 | 134300 | 179173179500 | 220500 | 220000 | 221000 | 220000 | 1293 |
| 437 | 20240422 | 134200 | 178888158500 | 220500 | 220000 | 221000 | 220000 | 10406 |
| 438 | 20240422 | 134100 | 176598429000 | 220000 | 220500 | 221000 | 220000 | 1939 |
| 439 | 20240422 | 134000 | 176171117000 | 220500 | 221500 | 221500 | 220000 | 7348 |
| 440 | 20240422 | 133900 | 174552690500 | 221000 | 220500 | 221500 | 220000 | 2483 |
| 441 | 20240422 | 133800 | 174004703000 | 221000 | 220500 | 221000 | 220500 | 3482 |
| 442 | 20240422 | 133700 | 173236822000 | 221000 | 221000 | 221500 | 220500 | 4591 |
| 443 | 20240422 | 133600 | 172223512500 | 221000 | 221000 | 221500 | 221000 | 1076 |
| 444 | 20240422 | 133500 | 171985682500 | 221500 | 221000 | 221500 | 221000 | 1194 |
| 445 | 20240422 | 133400 | 171721443500 | 221000 | 221500 | 222000 | 221000 | 1484 |
| 446 | 20240422 | 133300 | 171392909500 | 221500 | 221500 | 222000 | 221500 | 499 |
| 447 | 20240422 | 133200 | 171282341500 | 221500 | 222000 | 222000 | 221500 | 986 |
| 448 | 20240422 | 133100 | 171063905000 | 221500 | 221500 | 222000 | 221500 | 859 |
| 449 | 20240422 | 133000 | 170873599000 | 221500 | 221500 | 222000 | 221500 | 838 |
| 450 | 20240422 | 132900 | 170687975500 | 221500 | 221500 | 222000 | 221500 | 384 |
| 451 | 20240422 | 132800 | 170602871500 | 221500 | 221500 | 222000 | 221000 | 1093 |
| 452 | 20240422 | 132700 | 170360757000 | 221500 | 222000 | 222500 | 221500 | 1507 |
| 453 | 20240422 | 132600 | 170026384500 | 222000 | 222000 | 223000 | 222000 | 1311 |
| 454 | 20240422 | 132500 | 169735058000 | 222000 | 222000 | 222500 | 222000 | 911 |
| 455 | 20240422 | 132400 | 169532694500 | 222000 | 222000 | 222500 | 222000 | 571 |
| 456 | 20240422 | 132300 | 169405917500 | 222000 | 221500 | 222500 | 221500 | 843 |
| 457 | 20240422 | 132200 | 169218806500 | 222000 | 221500 | 222000 | 221000 | 1490 |
| 458 | 20240422 | 132100 | 168888619000 | 221500 | 221000 | 222000 | 221000 | 2373 |
| 459 | 20240422 | 132000 | 168363321000 | 221000 | 221500 | 222000 | 221000 | 1741 |
| 460 | 20240422 | 131900 | 167978128500 | 221500 | 221500 | 222000 | 221500 | 1403 |
| 461 | 20240422 | 131800 | 167667352500 | 221500 | 222000 | 222500 | 221500 | 3697 |
| 462 | 20240422 | 131700 | 166846622000 | 222000 | 222000 | 222500 | 222000 | 1036 |
| 463 | 20240422 | 131600 | 166616584500 | 222500 | 222000 | 222500 | 222000 | 1218 |
| 464 | 20240422 | 131500 | 166345936000 | 222000 | 222500 | 223000 | 222000 | 1516 |
| 465 | 20240422 | 131400 | 166008961000 | 222500 | 222500 | 223000 | 222500 | 1367 |
| 466 | 20240422 | 131300 | 165704783000 | 222500 | 223000 | 223000 | 222500 | 1087 |
| 467 | 20240422 | 131200 | 165462895500 | 223000 | 223000 | 223500 | 222500 | 1101 |
| 468 | 20240422 | 131100 | 165217402500 | 223000 | 223000 | 223500 | 223000 | 911 |
| 469 | 20240422 | 131000 | 165014079000 | 223000 | 223500 | 223500 | 223000 | 776 |
| 470 | 20240422 | 130900 | 164840762000 | 223500 | 223500 | 224000 | 223500 | 311 |
| 471 | 20240422 | 130800 | 164771218000 | 223500 | 223500 | 224000 | 223500 | 550 |
| 472 | 20240422 | 130700 | 164648276500 | 223500 | 224000 | 224000 | 223500 | 412 |
| 473 | 20240422 | 130600 | 164556067500 | 224000 | 223500 | 224000 | 223500 | 596 |
| 474 | 20240422 | 130500 | 164422834500 | 223500 | 223000 | 224000 | 223000 | 652 |
| 475 | 20240422 | 130400 | 164277177500 | 223000 | 223000 | 223500 | 223000 | 615 |
| 476 | 20240422 | 130300 | 164139966500 | 223500 | 223000 | 223500 | 223000 | 860 |
| 477 | 20240422 | 130200 | 163948145000 | 223000 | 223000 | 223500 | 223000 | 1188 |
| 478 | 20240422 | 130100 | 163683126500 | 223000 | 223500 | 224000 | 223000 | 1360 |
| 479 | 20240422 | 130000 | 163379198500 | 224500 | 224000 | 224500 | 223500 | 874 |
| 480 | 20240422 | 125900 | 163183656000 | 223500 | 224000 | 224000 | 223500 | 346 |
| 481 | 20240422 | 125800 | 163106250000 | 224000 | 223500 | 224000 | 223500 | 658 |
| 482 | 20240422 | 125700 | 162958949500 | 223500 | 224000 | 224000 | 223500 | 433 |
| 483 | 20240422 | 125600 | 162862131000 | 223500 | 223500 | 224000 | 223500 | 514 |
| 484 | 20240422 | 125500 | 162747185500 | 223500 | 223500 | 224000 | 223500 | 602 |
| 485 | 20240422 | 125400 | 162612439000 | 223500 | 223500 | 224000 | 223500 | 328 |
| 486 | 20240422 | 125300 | 162539056000 | 223500 | 223500 | 224000 | 223500 | 519 |
| 487 | 20240422 | 125200 | 162422939500 | 223500 | 223500 | 224000 | 223500 | 317 |
| 488 | 20240422 | 125100 | 162352078000 | 223500 | 223000 | 223500 | 223000 | 895 |
| 489 | 20240422 | 125000 | 162152207500 | 223000 | 223000 | 223500 | 223000 | 407 |
| 490 | 20240422 | 124900 | 162061398000 | 223000 | 223500 | 224000 | 223000 | 926 |
| 491 | 20240422 | 124800 | 161854379000 | 223500 | 223500 | 224000 | 223500 | 397 |
| 492 | 20240422 | 124700 | 161765610500 | 223500 | 224000 | 224000 | 223500 | 447 |
| 493 | 20240422 | 124600 | 161665690000 | 223500 | 223000 | 223500 | 223000 | 461 |
| 494 | 20240422 | 124500 | 161562784000 | 223000 | 223500 | 223500 | 223000 | 571 |
| 495 | 20240422 | 124400 | 161435286000 | 223000 | 223000 | 223500 | 223000 | 594 |
| 496 | 20240422 | 124300 | 161302730000 | 223500 | 223500 | 223500 | 223000 | 366 |
| 497 | 20240422 | 124200 | 161221035000 | 223000 | 222500 | 223500 | 222500 | 1242 |
| 498 | 20240422 | 124100 | 160944005000 | 222500 | 222500 | 223000 | 222500 | 446 |
| 499 | 20240422 | 124000 | 160844749000 | 222500 | 223000 | 223500 | 222500 | 871 |
| 500 | 20240422 | 123900 | 160650558000 | 223000 | 223500 | 223500 | 223000 | 281 |
| 501 | 20240422 | 123800 | 160587876500 | 223500 | 223000 | 223500 | 223000 | 735 |
| 502 | 20240422 | 123700 | 160423945500 | 223500 | 223000 | 223500 | 223000 | 1106 |
| 503 | 20240422 | 123600 | 160177288000 | 223500 | 223000 | 223500 | 223000 | 550 |
| 504 | 20240422 | 123500 | 160054582500 | 223000 | 223000 | 223500 | 223000 | 561 |
| 505 | 20240422 | 123400 | 159929420500 | 223000 | 223000 | 223500 | 223000 | 389 |
| 506 | 20240422 | 123300 | 159842630500 | 223000 | 224000 | 224500 | 223000 | 1241 |
| 507 | 20240422 | 123200 | 159565150000 | 224000 | 224000 | 224500 | 224000 | 419 |
| 508 | 20240422 | 123100 | 159471237500 | 224000 | 224000 | 224500 | 224000 | 383 |
| 509 | 20240422 | 123000 | 159385389000 | 224000 | 224000 | 224500 | 224000 | 470 |
| 510 | 20240422 | 122900 | 159280014500 | 224500 | 224500 | 225000 | 224000 | 900 |
| 511 | 20240422 | 122800 | 159078136000 | 224500 | 224000 | 225000 | 224000 | 678 |
| 512 | 20240422 | 122700 | 158926017500 | 224500 | 223000 | 224500 | 223000 | 1340 |
| 513 | 20240422 | 122600 | 158626814500 | 223000 | 223500 | 224000 | 223000 | 664 |
| 514 | 20240422 | 122500 | 158478371500 | 223500 | 223500 | 224000 | 223500 | 408 |
| 515 | 20240422 | 122400 | 158387165000 | 224000 | 223500 | 224000 | 223500 | 305 |
| 516 | 20240422 | 122300 | 158318947000 | 224000 | 223500 | 224000 | 223000 | 627 |
| 517 | 20240422 | 122200 | 158178779500 | 223500 | 223000 | 224000 | 223000 | 403 |
| 518 | 20240422 | 122100 | 158088735500 | 223000 | 223500 | 224000 | 223000 | 1022 |
| 519 | 20240422 | 122000 | 157860379500 | 223500 | 224000 | 224500 | 223500 | 1507 |
| 520 | 20240422 | 121900 | 157522975500 | 224000 | 225500 | 226000 | 224000 | 5027 |
| 521 | 20240422 | 121800 | 156391660500 | 226000 | 226000 | 226000 | 225500 | 464 |
| 522 | 20240422 | 121700 | 156286944500 | 225500 | 226000 | 226500 | 225500 | 1259 |
| 523 | 20240422 | 121600 | 156002457500 | 226000 | 225500 | 226500 | 225500 | 698 |
| 524 | 20240422 | 121500 | 155844663500 | 225500 | 226500 | 227000 | 225500 | 1840 |
| 525 | 20240422 | 121400 | 155428638000 | 226500 | 226000 | 227000 | 226000 | 912 |
| 526 | 20240422 | 121300 | 155222115500 | 226000 | 226000 | 226500 | 226000 | 501 |
| 527 | 20240422 | 121200 | 155108819000 | 226000 | 225500 | 226500 | 225500 | 552 |
| 528 | 20240422 | 121100 | 154984086000 | 225500 | 226000 | 226000 | 225500 | 319 |
| 529 | 20240422 | 121000 | 154912095000 | 226000 | 225500 | 226500 | 225500 | 1022 |
| 530 | 20240422 | 120900 | 154681163500 | 225500 | 225500 | 226000 | 225500 | 1449 |
| 531 | 20240422 | 120800 | 154353876500 | 225500 | 225000 | 225500 | 225000 | 1135 |
| 532 | 20240422 | 120700 | 154098016000 | 225500 | 225000 | 225500 | 225000 | 228 |
| 533 | 20240422 | 120600 | 154046702000 | 225500 | 225000 | 225500 | 225000 | 597 |
| 534 | 20240422 | 120500 | 153912299000 | 225500 | 225000 | 225500 | 225000 | 511 |
| 535 | 20240422 | 120400 | 153797271500 | 225000 | 225500 | 225500 | 225000 | 338 |
| 536 | 20240422 | 120300 | 153721185500 | 225000 | 224500 | 225500 | 224500 | 933 |
| 537 | 20240422 | 120200 | 153511286000 | 224500 | 224500 | 225000 | 224500 | 237 |
| 538 | 20240422 | 120100 | 153458016500 | 224500 | 224500 | 225000 | 224000 | 805 |
| 539 | 20240422 | 120000 | 153277383000 | 224500 | 222500 | 224500 | 222500 | 2900 |
| 540 | 20240422 | 115900 | 152629946500 | 222500 | 223000 | 223000 | 222500 | 598 |
| 541 | 20240422 | 115800 | 152496843500 | 222500 | 222500 | 223000 | 222500 | 663 |
| 542 | 20240422 | 115700 | 152349221000 | 223000 | 223000 | 223000 | 222500 | 622 |
| 543 | 20240422 | 115600 | 152210770500 | 222500 | 223000 | 223000 | 222500 | 479 |
| 544 | 20240422 | 115500 | 152104166500 | 222500 | 222500 | 223000 | 222500 | 555 |
| 545 | 20240422 | 115400 | 151980624000 | 222500 | 222500 | 223000 | 222500 | 293 |
| 546 | 20240422 | 115300 | 151915411500 | 223000 | 223000 | 223500 | 223000 | 986 |
| 547 | 20240422 | 115200 | 151695468500 | 223000 | 223000 | 223500 | 223000 | 481 |
| 548 | 20240422 | 115100 | 151588148000 | 223000 | 223500 | 223500 | 223000 | 704 |
| 549 | 20240422 | 115000 | 151431099000 | 223000 | 223500 | 223500 | 223000 | 538 |
| 550 | 20240422 | 114900 | 151311036000 | 223000 | 223000 | 223500 | 223000 | 401 |
| 551 | 20240422 | 114800 | 151221580500 | 223500 | 223000 | 223500 | 223000 | 278 |
| 552 | 20240422 | 114700 | 151159549000 | 223000 | 223000 | 223500 | 223000 | 349 |
| 553 | 20240422 | 114600 | 151081685000 | 223500 | 223000 | 223500 | 223000 | 474 |
| 554 | 20240422 | 114500 | 150975946500 | 223000 | 223000 | 223500 | 223000 | 416 |
| 555 | 20240422 | 114400 | 150883123500 | 223500 | 223000 | 223500 | 222500 | 244 |
| 556 | 20240422 | 114300 | 150828694000 | 222500 | 222500 | 223500 | 222500 | 2219 |
| 557 | 20240422 | 114200 | 150333818500 | 222500 | 222500 | 223000 | 222500 | 818 |
| 558 | 20240422 | 114100 | 150151767000 | 222500 | 222500 | 223000 | 222500 | 839 |
| 559 | 20240422 | 114000 | 149965027500 | 223000 | 222500 | 223000 | 222500 | 1154 |
| 560 | 20240422 | 113900 | 149708197000 | 222500 | 223500 | 223500 | 222500 | 2193 |
| 561 | 20240422 | 113800 | 149219192000 | 223500 | 224000 | 224000 | 223500 | 2412 |
| 562 | 20240422 | 113700 | 148679691000 | 224000 | 224500 | 224500 | 224000 | 1572 |
| 563 | 20240422 | 113600 | 148327494500 | 224000 | 225000 | 225000 | 224000 | 1035 |
| 564 | 20240422 | 113500 | 148095178500 | 225000 | 224500 | 225000 | 224500 | 387 |
| 565 | 20240422 | 113400 | 148008258500 | 224500 | 224500 | 225000 | 224500 | 594 |
| 566 | 20240422 | 113300 | 147874897500 | 224500 | 224500 | 225000 | 224500 | 349 |
| 567 | 20240422 | 113200 | 147796497500 | 224500 | 224500 | 225000 | 224500 | 450 |
| 568 | 20240422 | 113100 | 147695450500 | 224500 | 224500 | 225000 | 224500 | 320 |
| 569 | 20240422 | 113000 | 147623597000 | 224500 | 224500 | 225000 | 224500 | 747 |
| 570 | 20240422 | 112900 | 147455846500 | 225000 | 224500 | 225000 | 224500 | 797 |
| 571 | 20240422 | 112800 | 147276858000 | 224500 | 225000 | 225000 | 224500 | 435 |
| 572 | 20240422 | 112700 | 147179159500 | 224500 | 225000 | 225000 | 224500 | 411 |
| 573 | 20240422 | 112600 | 147086839000 | 224500 | 224500 | 225000 | 224500 | 648 |
| 574 | 20240422 | 112500 | 146941302500 | 224500 | 224500 | 225000 | 224500 | 422 |
| 575 | 20240422 | 112400 | 146846517000 | 224500 | 224500 | 225000 | 224500 | 870 |
| 576 | 20240422 | 112300 | 146651182500 | 224500 | 224000 | 225000 | 224000 | 844 |
| 577 | 20240422 | 112200 | 146462024000 | 224000 | 225000 | 225000 | 224000 | 916 |
| 578 | 20240422 | 112100 | 146256535000 | 224500 | 224500 | 225000 | 224500 | 617 |
| 579 | 20240422 | 112000 | 146117970500 | 224500 | 224500 | 225500 | 224000 | 1175 |
| 580 | 20240422 | 111900 | 145854158500 | 224500 | 224500 | 225500 | 224500 | 754 |
| 581 | 20240422 | 111800 | 145684575500 | 224500 | 224000 | 224500 | 224000 | 1285 |
| 582 | 20240422 | 111700 | 145396528500 | 224500 | 224500 | 225000 | 224000 | 1092 |
| 583 | 20240422 | 111600 | 145151775000 | 224500 | 224000 | 225500 | 224000 | 1461 |
| 584 | 20240422 | 111500 | 144823814500 | 224000 | 224500 | 225500 | 223500 | 1889 |
| 585 | 20240422 | 111400 | 144400349000 | 224000 | 224000 | 224500 | 223500 | 1928 |
| 586 | 20240422 | 111300 | 143968593000 | 224000 | 224000 | 224500 | 224000 | 1341 |
| 587 | 20240422 | 111200 | 143668111500 | 224000 | 224500 | 225000 | 224000 | 1642 |
| 588 | 20240422 | 111100 | 143299484000 | 224500 | 224500 | 225000 | 224500 | 847 |
| 589 | 20240422 | 111000 | 143109244500 | 224500 | 225000 | 225500 | 224500 | 1304 |
| 590 | 20240422 | 110900 | 142816141000 | 225000 | 225000 | 225500 | 225000 | 1134 |
| 591 | 20240422 | 110800 | 142560958000 | 225000 | 225500 | 225500 | 225000 | 1033 |
| 592 | 20240422 | 110700 | 142328498000 | 225000 | 225500 | 226000 | 225000 | 1099 |
| 593 | 20240422 | 110600 | 142080818500 | 225500 | 225500 | 226000 | 225500 | 1073 |
| 594 | 20240422 | 110500 | 141838844500 | 225500 | 225500 | 226000 | 225500 | 862 |
| 595 | 20240422 | 110400 | 141644403000 | 226000 | 225500 | 226000 | 225500 | 1068 |
| 596 | 20240422 | 110300 | 141403458500 | 225500 | 227000 | 227000 | 225500 | 3565 |
| 597 | 20240422 | 110200 | 140596399000 | 226500 | 226500 | 227000 | 226500 | 548 |
| 598 | 20240422 | 110100 | 140472240500 | 226500 | 226500 | 227000 | 226500 | 443 |
| 599 | 20240422 | 110000 | 140371820000 | 226500 | 226500 | 227000 | 226500 | 378 |
| 600 | 20240422 | 105900 | 140286120000 | 226500 | 227000 | 227000 | 226500 | 833 |
| 601 | 20240422 | 105800 | 140097197500 | 226500 | 226500 | 227000 | 226500 | 583 |
| 602 | 20240422 | 105700 | 139965093500 | 226500 | 227000 | 227500 | 226500 | 1023 |
| 603 | 20240422 | 105600 | 139732964500 | 227500 | 227000 | 227500 | 227000 | 324 |
| 604 | 20240422 | 105500 | 139659379000 | 227000 | 227500 | 227500 | 227000 | 715 |
| 605 | 20240422 | 105400 | 139496994000 | 227000 | 228000 | 228000 | 227000 | 1503 |
| 606 | 20240422 | 105300 | 139155199000 | 228000 | 229000 | 229000 | 228000 | 1953 |
| 607 | 20240422 | 105200 | 138709378000 | 228500 | 228500 | 229000 | 228500 | 603 |
| 608 | 20240422 | 105100 | 138571433500 | 229000 | 228500 | 229000 | 228000 | 1021 |
| 609 | 20240422 | 105000 | 138338260500 | 228500 | 229000 | 229000 | 228000 | 1828 |
| 610 | 20240422 | 104900 | 137920661000 | 228500 | 228500 | 229000 | 228500 | 478 |
| 611 | 20240422 | 104800 | 137811286500 | 228500 | 228000 | 229000 | 228000 | 2278 |
| 612 | 20240422 | 104700 | 137290803000 | 228000 | 228000 | 229000 | 228000 | 1797 |
| 613 | 20240422 | 104600 | 136880374500 | 228500 | 228000 | 228500 | 227500 | 823 |
| 614 | 20240422 | 104500 | 136692684500 | 227500 | 228000 | 228000 | 227500 | 918 |
| 615 | 20240422 | 104400 | 136483486500 | 228000 | 228000 | 228000 | 227500 | 1021 |
| 616 | 20240422 | 104300 | 136250794000 | 228000 | 227000 | 228000 | 226500 | 1855 |
| 617 | 20240422 | 104200 | 135829228000 | 227000 | 227000 | 227000 | 226500 | 611 |
| 618 | 20240422 | 104100 | 135690691500 | 226500 | 226500 | 227000 | 226000 | 657 |
| 619 | 20240422 | 104000 | 135541857500 | 226500 | 225500 | 227000 | 225500 | 937 |
| 620 | 20240422 | 103900 | 135329558000 | 225500 | 225500 | 226500 | 225500 | 1530 |
| 621 | 20240422 | 103800 | 134983972500 | 225500 | 225500 | 226000 | 224500 | 1355 |
| 622 | 20240422 | 103700 | 134679110000 | 225000 | 225000 | 225500 | 224500 | 450 |
| 623 | 20240422 | 103600 | 134577925000 | 225000 | 224500 | 225000 | 224500 | 710 |
| 624 | 20240422 | 103500 | 134418465500 | 224500 | 225000 | 225500 | 224500 | 1679 |
| 625 | 20240422 | 103400 | 134040557000 | 225500 | 225000 | 225500 | 225000 | 919 |
| 626 | 20240422 | 103300 | 133833671500 | 225500 | 225000 | 225500 | 225000 | 967 |
| 627 | 20240422 | 103200 | 133615817000 | 225000 | 225500 | 226000 | 225000 | 1474 |
| 628 | 20240422 | 103100 | 133283512500 | 226000 | 226000 | 226000 | 225500 | 768 |
| 629 | 20240422 | 103000 | 133110239000 | 225500 | 226000 | 226000 | 225500 | 960 |
| 630 | 20240422 | 102900 | 132893722000 | 225500 | 226000 | 226500 | 225500 | 1392 |
| 631 | 20240422 | 102800 | 132579110000 | 226500 | 226000 | 226500 | 225500 | 529 |
| 632 | 20240422 | 102700 | 132459632500 | 226000 | 225500 | 226000 | 225500 | 983 |
| 633 | 20240422 | 102600 | 132237877500 | 225500 | 226500 | 227000 | 225500 | 1699 |
| 634 | 20240422 | 102500 | 131853384500 | 226500 | 227000 | 227000 | 226500 | 1197 |
| 635 | 20240422 | 102400 | 131581959000 | 227000 | 227000 | 227000 | 226000 | 938 |
| 636 | 20240422 | 102300 | 131369332500 | 226500 | 226000 | 227000 | 225500 | 1610 |
| 637 | 20240422 | 102200 | 131005021500 | 225500 | 225500 | 226500 | 225000 | 794 |
| 638 | 20240422 | 102100 | 130825626500 | 225500 | 224000 | 225500 | 223500 | 842 |
| 639 | 20240422 | 102000 | 130636456500 | 223500 | 224000 | 225000 | 223000 | 2550 |
| 640 | 20240422 | 101900 | 130066268500 | 224500 | 227500 | 228000 | 224000 | 6233 |
| 641 | 20240422 | 101800 | 128658601000 | 227000 | 227500 | 228000 | 227000 | 1519 |
| 642 | 20240422 | 101700 | 128312824500 | 228000 | 228000 | 228000 | 227000 | 1676 |
| 643 | 20240422 | 101600 | 127931698000 | 227500 | 227500 | 228500 | 227500 | 1421 |
| 644 | 20240422 | 101500 | 127608144500 | 227500 | 227000 | 228500 | 227000 | 1403 |
| 645 | 20240422 | 101400 | 127288757500 | 227000 | 227500 | 228000 | 227000 | 1535 |
| 646 | 20240422 | 101300 | 126939809000 | 227500 | 227000 | 228000 | 227000 | 1390 |
| 647 | 20240422 | 101200 | 126623366000 | 227000 | 228500 | 228500 | 227000 | 1644 |
| 648 | 20240422 | 101100 | 126249094000 | 228000 | 228500 | 228500 | 227000 | 2422 |
| 649 | 20240422 | 101000 | 125697182500 | 228500 | 228000 | 228500 | 227500 | 1929 |
| 650 | 20240422 | 100900 | 125257407500 | 228500 | 229000 | 229500 | 228000 | 4668 |
| 651 | 20240422 | 100800 | 124189903000 | 229000 | 229500 | 229500 | 228500 | 4587 |
| 652 | 20240422 | 100700 | 123139471500 | 229000 | 228500 | 229500 | 228000 | 3559 |
| 653 | 20240422 | 100600 | 122325082000 | 228000 | 226500 | 229000 | 226000 | 3329 |
| 654 | 20240422 | 100500 | 121567198500 | 226000 | 226500 | 227000 | 225500 | 2502 |
| 655 | 20240422 | 100400 | 121000834000 | 227000 | 228500 | 228500 | 227000 | 4105 |
| 656 | 20240422 | 100300 | 120065914000 | 229000 | 228000 | 229500 | 227500 | 8830 |
| 657 | 20240422 | 100200 | 118047683500 | 227500 | 227500 | 227500 | 226500 | 5101 |
| 658 | 20240422 | 100100 | 116888628000 | 227500 | 226500 | 227500 | 226500 | 3367 |
| 659 | 20240422 | 100000 | 116124593500 | 226500 | 225000 | 226500 | 224500 | 5027 |
| 660 | 20240422 | 095900 | 114989218000 | 225000 | 225000 | 226000 | 224500 | 8392 |
| 661 | 20240422 | 095800 | 113100547000 | 225000 | 224000 | 225500 | 223500 | 5086 |
| 662 | 20240422 | 095700 | 111959525000 | 224000 | 223000 | 224000 | 222500 | 3341 |
| 663 | 20240422 | 095600 | 111214035500 | 222500 | 222000 | 223500 | 222000 | 4505 |
| 664 | 20240422 | 095500 | 110211537500 | 222000 | 221000 | 222500 | 221000 | 3031 |
| 665 | 20240422 | 095400 | 109539052000 | 221000 | 220500 | 221500 | 220000 | 3987 |
| 666 | 20240422 | 095300 | 108659895000 | 220000 | 220000 | 221000 | 220000 | 9413 |
| 667 | 20240422 | 095200 | 106587652500 | 220000 | 222000 | 223000 | 220000 | 15308 |
| 668 | 20240422 | 095100 | 103207171500 | 222000 | 223000 | 224000 | 221500 | 6260 |
| 669 | 20240422 | 095000 | 101814027500 | 223500 | 222500 | 224000 | 222500 | 3326 |
| 670 | 20240422 | 094900 | 101072618500 | 222500 | 222000 | 224000 | 222000 | 5190 |
| 671 | 20240422 | 094800 | 99919267000 | 222000 | 224000 | 224000 | 222000 | 5347 |
| 672 | 20240422 | 094700 | 98726393500 | 223500 | 224000 | 224000 | 223000 | 6089 |
| 673 | 20240422 | 094600 | 97365393000 | 223500 | 223000 | 224500 | 222500 | 5377 |
| 674 | 20240422 | 094500 | 96163407000 | 223000 | 222500 | 223000 | 221500 | 5704 |
| 675 | 20240422 | 094400 | 94895085000 | 222500 | 222000 | 222500 | 221000 | 6128 |
| 676 | 20240422 | 094300 | 93536777000 | 222000 | 221500 | 222500 | 220500 | 13299 |
| 677 | 20240422 | 094200 | 90594916500 | 221500 | 223000 | 223500 | 221500 | 8951 |
| 678 | 20240422 | 094100 | 88606020500 | 223000 | 223000 | 223500 | 222500 | 6044 |
| 679 | 20240422 | 094000 | 87259560500 | 223000 | 224000 | 224500 | 223000 | 5298 |
| 680 | 20240422 | 093900 | 86076296000 | 224000 | 224500 | 225000 | 224000 | 3581 |
| 681 | 20240422 | 093800 | 85272986500 | 225000 | 225000 | 225000 | 223500 | 8133 |
| 682 | 20240422 | 093700 | 83448916000 | 224500 | 225500 | 226500 | 224500 | 13585 |
| 683 | 20240422 | 093600 | 80389585000 | 225500 | 226000 | 227000 | 225000 | 6352 |
| 684 | 20240422 | 093500 | 78955475500 | 226500 | 225500 | 226500 | 225500 | 4017 |
| 685 | 20240422 | 093400 | 78048280500 | 225500 | 227000 | 227000 | 225500 | 6600 |
| 686 | 20240422 | 093300 | 76554072000 | 226500 | 226500 | 227000 | 226500 | 1748 |
| 687 | 20240422 | 093200 | 76157991000 | 226500 | 228500 | 228500 | 226500 | 5360 |
| 688 | 20240422 | 093100 | 74938679500 | 228000 | 227500 | 228500 | 227000 | 5127 |
| 689 | 20240422 | 093000 | 73771911500 | 227000 | 226500 | 227500 | 226000 | 4384 |
| 690 | 20240422 | 092900 | 72778275000 | 226500 | 226500 | 227500 | 225000 | 11972 |
| 691 | 20240422 | 092800 | 70069270000 | 226500 | 228500 | 229000 | 226000 | 19714 |
| 692 | 20240422 | 092700 | 65591191000 | 228500 | 231000 | 231000 | 228500 | 7935 |
| 693 | 20240422 | 092600 | 63766991000 | 231000 | 232000 | 232000 | 231000 | 3644 |
| 694 | 20240422 | 092500 | 62923015000 | 233000 | 231000 | 233000 | 230500 | 4047 |
| 695 | 20240422 | 092400 | 61984703500 | 231000 | 230000 | 232500 | 229000 | 8362 |
| 696 | 20240422 | 092300 | 60061926000 | 229500 | 231000 | 231500 | 229500 | 5087 |
| 697 | 20240422 | 092200 | 58888521500 | 231000 | 230000 | 231500 | 229500 | 10526 |
| 698 | 20240422 | 092100 | 56466651500 | 230500 | 231000 | 231500 | 230000 | 8941 |
| 699 | 20240422 | 092000 | 54406257500 | 231500 | 232000 | 232500 | 230000 | 12546 |
| 700 | 20240422 | 091900 | 51508395500 | 232000 | 232000 | 233000 | 231500 | 5559 |
| 701 | 20240422 | 091800 | 50217129000 | 232000 | 232500 | 233500 | 232000 | 6579 |
| 702 | 20240422 | 091700 | 48688134000 | 233000 | 232000 | 233500 | 232000 | 5190 |
| 703 | 20240422 | 091600 | 47480207000 | 232000 | 233000 | 234000 | 231500 | 10967 |
| 704 | 20240422 | 091500 | 44930858000 | 233000 | 236500 | 237000 | 232500 | 24489 |
| 705 | 20240422 | 091400 | 39182434500 | 237000 | 236500 | 237000 | 236000 | 2122 |
| 706 | 20240422 | 091300 | 38680985000 | 236000 | 237500 | 238000 | 236000 | 5017 |
| 707 | 20240422 | 091200 | 37493778500 | 237500 | 236500 | 238000 | 236500 | 3129 |
| 708 | 20240422 | 091100 | 36751741000 | 236500 | 238000 | 238500 | 236500 | 3683 |
| 709 | 20240422 | 091000 | 35878376000 | 238000 | 241500 | 242000 | 237000 | 5198 |
| 710 | 20240422 | 090900 | 34632315500 | 241000 | 238500 | 242000 | 238000 | 8103 |
| 711 | 20240422 | 090800 | 32686055500 | 238500 | 237000 | 238500 | 237000 | 6480 |
| 712 | 20240422 | 090700 | 31146374500 | 237500 | 236000 | 238000 | 235000 | 9461 |
| 713 | 20240422 | 090600 | 28911242500 | 236000 | 239000 | 239000 | 236000 | 8175 |
| 714 | 20240422 | 090500 | 26970437500 | 238500 | 239000 | 239000 | 237500 | 9171 |
| 715 | 20240422 | 090400 | 24784703000 | 239000 | 243500 | 244000 | 238500 | 17523 |
| 716 | 20240422 | 090300 | 20577938500 | 243000 | 244500 | 245000 | 242000 | 8625 |
| 717 | 20240422 | 090200 | 18477656500 | 244500 | 243000 | 248000 | 242500 | 29521 |
| 718 | 20240422 | 090100 | 11232624500 | 242000 | 240000 | 242500 | 239000 | 11863 |
| 719 | 20240422 | 090000 | 8383561000 | 240500 | 237000 | 241000 | 235500 | 35065 |