44 KiB
44 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240404 | 212800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 12022 |
| 3 | 20240404 | 212700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 4 | 20240404 | 212600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 5 | 20240404 | 212500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 6 | 20240404 | 212400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 7 | 20240404 | 212300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 8 | 20240404 | 212200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 9 | 20240404 | 212100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 10 | 20240404 | 212000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 11 | 20240404 | 211900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 12 | 20240404 | 211800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 13 | 20240404 | 211700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 14 | 20240404 | 211600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 15 | 20240404 | 211500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 16 | 20240404 | 211400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 17 | 20240404 | 211300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 18 | 20240404 | 211200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 19 | 20240404 | 211100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 20 | 20240404 | 211000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 21 | 20240404 | 210900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 22 | 20240404 | 210800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 23 | 20240404 | 210700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 24 | 20240404 | 210600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 25 | 20240404 | 210500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 26 | 20240404 | 210400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 27 | 20240404 | 210300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 28 | 20240404 | 210200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 29 | 20240404 | 210100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 30 | 20240404 | 210000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 31 | 20240404 | 205900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 32 | 20240404 | 205800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 12022 |
| 33 | 20240404 | 205700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 34 | 20240404 | 205600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 35 | 20240404 | 205500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 36 | 20240404 | 205400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 37 | 20240404 | 205300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 38 | 20240404 | 205200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 39 | 20240404 | 205100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 40 | 20240404 | 205000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 41 | 20240404 | 204900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 42 | 20240404 | 204800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 43 | 20240404 | 204700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 44 | 20240404 | 204600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 45 | 20240404 | 204500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 46 | 20240404 | 204400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 47 | 20240404 | 204300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 48 | 20240404 | 204200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 49 | 20240404 | 204100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 50 | 20240404 | 204000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 51 | 20240404 | 203900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 52 | 20240404 | 203800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 53 | 20240404 | 203700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 54 | 20240404 | 203600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 55 | 20240404 | 203500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 56 | 20240404 | 203400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 57 | 20240404 | 203300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 58 | 20240404 | 203200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 59 | 20240404 | 203100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 60 | 20240404 | 203000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 61 | 20240404 | 202900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 62 | 20240404 | 202800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 12022 |
| 63 | 20240404 | 202700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 64 | 20240404 | 202600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 65 | 20240404 | 202500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 66 | 20240404 | 202400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 67 | 20240404 | 202300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 68 | 20240404 | 202200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 69 | 20240404 | 202100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 70 | 20240404 | 202000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 71 | 20240404 | 201900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 72 | 20240404 | 201800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 73 | 20240404 | 201700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 74 | 20240404 | 201600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 75 | 20240404 | 201500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 76 | 20240404 | 201400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 77 | 20240404 | 201300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 78 | 20240404 | 201200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 79 | 20240404 | 201100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 80 | 20240404 | 201000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 81 | 20240404 | 200900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 82 | 20240404 | 200800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 83 | 20240404 | 200700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 84 | 20240404 | 200600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 85 | 20240404 | 200500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 86 | 20240404 | 200400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 87 | 20240404 | 200300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 88 | 20240404 | 200200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 89 | 20240404 | 200100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 90 | 20240404 | 200000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 91 | 20240404 | 195900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 92 | 20240404 | 195800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 12022 |
| 93 | 20240404 | 195700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 94 | 20240404 | 195600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 95 | 20240404 | 195500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 96 | 20240404 | 195400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 97 | 20240404 | 195300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 98 | 20240404 | 195200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 99 | 20240404 | 195100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 100 | 20240404 | 195000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 101 | 20240404 | 194900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 102 | 20240404 | 194800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 103 | 20240404 | 194700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 104 | 20240404 | 194600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 105 | 20240404 | 194500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 106 | 20240404 | 194400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 107 | 20240404 | 194300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 108 | 20240404 | 194200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 109 | 20240404 | 194100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 110 | 20240404 | 194000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 111 | 20240404 | 193900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 112 | 20240404 | 193800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 113 | 20240404 | 193700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 114 | 20240404 | 193600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 115 | 20240404 | 193500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 116 | 20240404 | 193400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 117 | 20240404 | 193300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 118 | 20240404 | 193200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 119 | 20240404 | 193100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 120 | 20240404 | 193000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 121 | 20240404 | 192900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 122 | 20240404 | 192800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 12022 |
| 123 | 20240404 | 192700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 124 | 20240404 | 192600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 125 | 20240404 | 192500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 126 | 20240404 | 192400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 127 | 20240404 | 192300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 128 | 20240404 | 192200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 129 | 20240404 | 192100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 130 | 20240404 | 192000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 131 | 20240404 | 191900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 132 | 20240404 | 191800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 133 | 20240404 | 191700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 134 | 20240404 | 191600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 135 | 20240404 | 191500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 136 | 20240404 | 191400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 137 | 20240404 | 191300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 138 | 20240404 | 191200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 139 | 20240404 | 191100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 140 | 20240404 | 191000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 141 | 20240404 | 190900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 142 | 20240404 | 190800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 143 | 20240404 | 190700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 144 | 20240404 | 190600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 145 | 20240404 | 190500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 146 | 20240404 | 190400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 147 | 20240404 | 190300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 148 | 20240404 | 190200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 149 | 20240404 | 190100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 150 | 20240404 | 190000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 151 | 20240404 | 185900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 152 | 20240404 | 185800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 12022 |
| 153 | 20240404 | 185700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 154 | 20240404 | 185600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 155 | 20240404 | 185500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 156 | 20240404 | 185400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 157 | 20240404 | 185300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 158 | 20240404 | 185200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 159 | 20240404 | 185100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 160 | 20240404 | 185000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 161 | 20240404 | 184900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 162 | 20240404 | 184800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 163 | 20240404 | 184700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 164 | 20240404 | 184600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 165 | 20240404 | 184500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 166 | 20240404 | 184400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 167 | 20240404 | 184300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 168 | 20240404 | 184200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 169 | 20240404 | 184100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 170 | 20240404 | 184000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 171 | 20240404 | 183900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 172 | 20240404 | 183800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 173 | 20240404 | 183700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 174 | 20240404 | 183600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 175 | 20240404 | 183500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 176 | 20240404 | 183400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 177 | 20240404 | 183300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 178 | 20240404 | 183200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 179 | 20240404 | 183100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 180 | 20240404 | 183000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 181 | 20240404 | 182900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 182 | 20240404 | 182800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 12022 |
| 183 | 20240404 | 182700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 184 | 20240404 | 182600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 185 | 20240404 | 182500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 186 | 20240404 | 182400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 187 | 20240404 | 182300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 188 | 20240404 | 182200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 189 | 20240404 | 182100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 190 | 20240404 | 182000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 191 | 20240404 | 181900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 192 | 20240404 | 181800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 193 | 20240404 | 181700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 194 | 20240404 | 181600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 195 | 20240404 | 181500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 196 | 20240404 | 181400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 197 | 20240404 | 181300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 198 | 20240404 | 181200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 199 | 20240404 | 181100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 200 | 20240404 | 181000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 201 | 20240404 | 180900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 202 | 20240404 | 180800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 203 | 20240404 | 180700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 204 | 20240404 | 180600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 205 | 20240404 | 180500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 206 | 20240404 | 180400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 207 | 20240404 | 180300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 208 | 20240404 | 180200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 209 | 20240404 | 180100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 210 | 20240404 | 180000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 211 | 20240404 | 175900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 212 | 20240404 | 175800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 12022 |
| 213 | 20240404 | 175700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 214 | 20240404 | 175600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 215 | 20240404 | 175500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 216 | 20240404 | 175400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 217 | 20240404 | 175300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 218 | 20240404 | 175200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 219 | 20240404 | 175100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 220 | 20240404 | 175000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 221 | 20240404 | 174900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 222 | 20240404 | 174800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 223 | 20240404 | 174700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 224 | 20240404 | 174600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 225 | 20240404 | 174500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 226 | 20240404 | 174400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 227 | 20240404 | 174300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 228 | 20240404 | 174200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 229 | 20240404 | 174100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 230 | 20240404 | 174000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 231 | 20240404 | 173900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 232 | 20240404 | 173800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 233 | 20240404 | 173700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 234 | 20240404 | 173600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 235 | 20240404 | 173500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 236 | 20240404 | 173400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 237 | 20240404 | 173300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 238 | 20240404 | 173200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 239 | 20240404 | 173100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 240 | 20240404 | 173000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 241 | 20240404 | 172900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 242 | 20240404 | 172800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 12022 |
| 243 | 20240404 | 172700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 244 | 20240404 | 172600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 245 | 20240404 | 172500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 246 | 20240404 | 172400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 247 | 20240404 | 172300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 248 | 20240404 | 172200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 249 | 20240404 | 172100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 250 | 20240404 | 172000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 251 | 20240404 | 171900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 252 | 20240404 | 171800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 253 | 20240404 | 171700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 254 | 20240404 | 171600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 255 | 20240404 | 171500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 256 | 20240404 | 171400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 257 | 20240404 | 171300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 258 | 20240404 | 171200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 259 | 20240404 | 171100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 260 | 20240404 | 171000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 261 | 20240404 | 170900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 262 | 20240404 | 170800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 263 | 20240404 | 170700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 264 | 20240404 | 170600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 265 | 20240404 | 170500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 266 | 20240404 | 170400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 267 | 20240404 | 170300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 268 | 20240404 | 170200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 269 | 20240404 | 170100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 270 | 20240404 | 170000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 271 | 20240404 | 165900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 272 | 20240404 | 165800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 12022 |
| 273 | 20240404 | 165700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 274 | 20240404 | 165600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 275 | 20240404 | 165500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 276 | 20240404 | 165400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 277 | 20240404 | 165300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 278 | 20240404 | 165200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 279 | 20240404 | 165100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 280 | 20240404 | 165000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 281 | 20240404 | 164900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 282 | 20240404 | 164800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 283 | 20240404 | 164700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 284 | 20240404 | 164600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 285 | 20240404 | 164500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 286 | 20240404 | 164400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 287 | 20240404 | 164300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 288 | 20240404 | 164200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 289 | 20240404 | 164100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 290 | 20240404 | 164000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 291 | 20240404 | 163900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 292 | 20240404 | 163800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 293 | 20240404 | 163700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 294 | 20240404 | 163600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 295 | 20240404 | 163500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 296 | 20240404 | 163400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 297 | 20240404 | 163300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 298 | 20240404 | 163200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 299 | 20240404 | 163100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 300 | 20240404 | 163000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 301 | 20240404 | 162900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 302 | 20240404 | 162800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 12022 |
| 303 | 20240404 | 162700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 304 | 20240404 | 162600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 305 | 20240404 | 162500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 306 | 20240404 | 162400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 307 | 20240404 | 162300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 308 | 20240404 | 162200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 309 | 20240404 | 162100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 310 | 20240404 | 162000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 311 | 20240404 | 161900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 312 | 20240404 | 161800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 313 | 20240404 | 161700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 314 | 20240404 | 161600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 315 | 20240404 | 161500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 316 | 20240404 | 161400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 317 | 20240404 | 161300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 318 | 20240404 | 161200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 319 | 20240404 | 161100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 320 | 20240404 | 161000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 321 | 20240404 | 160900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 322 | 20240404 | 160800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 323 | 20240404 | 160700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 324 | 20240404 | 160600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 325 | 20240404 | 160500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 326 | 20240404 | 160400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 327 | 20240404 | 160300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 328 | 20240404 | 160200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 329 | 20240404 | 160100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 330 | 20240404 | 160000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 331 | 20240404 | 155900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 332 | 20240404 | 155800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 12022 |
| 333 | 20240404 | 155700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 334 | 20240404 | 155600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 335 | 20240404 | 155500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 336 | 20240404 | 155400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 337 | 20240404 | 155300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 338 | 20240404 | 155200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 339 | 20240404 | 155100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 340 | 20240404 | 155000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 341 | 20240404 | 154900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 342 | 20240404 | 154800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 343 | 20240404 | 154700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 344 | 20240404 | 154600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 345 | 20240404 | 154500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 346 | 20240404 | 154400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 347 | 20240404 | 154300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 348 | 20240404 | 154200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 349 | 20240404 | 154100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 350 | 20240404 | 154000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 351 | 20240404 | 153900 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 352 | 20240404 | 153800 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 353 | 20240404 | 153700 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 354 | 20240404 | 153600 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 355 | 20240404 | 153500 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 356 | 20240404 | 153400 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 357 | 20240404 | 153300 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 358 | 20240404 | 153200 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 359 | 20240404 | 153100 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 0 |
| 360 | 20240404 | 153000 | 521712377000 | 335500 | 335500 | 335500 | 335500 | 12022 |
| 361 | 20240404 | 152900 | 517678996000 | 334500 | 334500 | 334500 | 334500 | 0 |
| 362 | 20240404 | 152800 | 517678996000 | 334500 | 334500 | 334500 | 334500 | 0 |
| 363 | 20240404 | 152700 | 517678996000 | 334500 | 334500 | 334500 | 334500 | 0 |
| 364 | 20240404 | 152600 | 517678996000 | 334500 | 334500 | 334500 | 334500 | 0 |
| 365 | 20240404 | 152500 | 517678996000 | 334500 | 334500 | 334500 | 334500 | 0 |
| 366 | 20240404 | 152400 | 517678996000 | 334500 | 334500 | 334500 | 334500 | 0 |
| 367 | 20240404 | 152300 | 517678996000 | 334500 | 334500 | 334500 | 334500 | 0 |
| 368 | 20240404 | 152200 | 517678996000 | 334500 | 334500 | 334500 | 334500 | 0 |
| 369 | 20240404 | 152100 | 517678996000 | 334500 | 334500 | 334500 | 334500 | 0 |
| 370 | 20240404 | 152000 | 517678996000 | 334500 | 334500 | 334500 | 334500 | 0 |
| 371 | 20240404 | 151900 | 517678996000 | 334500 | 334500 | 335500 | 334500 | 4101 |
| 372 | 20240404 | 151800 | 516305261000 | 334500 | 334500 | 335000 | 334000 | 4125 |
| 373 | 20240404 | 151700 | 514925169000 | 335000 | 335500 | 335500 | 335000 | 3030 |
| 374 | 20240404 | 151600 | 513909891000 | 335000 | 336000 | 336500 | 335000 | 3202 |
| 375 | 20240404 | 151500 | 512834843500 | 336000 | 336000 | 336500 | 336000 | 2342 |
| 376 | 20240404 | 151400 | 512047735000 | 336500 | 336500 | 337000 | 336000 | 1287 |
| 377 | 20240404 | 151300 | 511614716500 | 337000 | 336000 | 337000 | 336000 | 1462 |
| 378 | 20240404 | 151200 | 511122734000 | 336000 | 336500 | 337000 | 336000 | 2609 |
| 379 | 20240404 | 151100 | 510245565000 | 336500 | 336500 | 337000 | 336500 | 823 |
| 380 | 20240404 | 151000 | 509968479500 | 336500 | 337000 | 337000 | 336500 | 1942 |
| 381 | 20240404 | 150900 | 509314307500 | 336500 | 337000 | 337500 | 336500 | 3857 |
| 382 | 20240404 | 150800 | 508014781000 | 337500 | 337500 | 337500 | 337000 | 180 |
| 383 | 20240404 | 150700 | 507954049000 | 337500 | 337500 | 338000 | 337000 | 7165 |
| 384 | 20240404 | 150600 | 505535647000 | 337500 | 338000 | 338000 | 337500 | 2271 |
| 385 | 20240404 | 150500 | 504768987500 | 338000 | 338000 | 338000 | 337500 | 1260 |
| 386 | 20240404 | 150400 | 504343268500 | 337500 | 338000 | 338000 | 337500 | 622 |
| 387 | 20240404 | 150300 | 504133242500 | 338000 | 338000 | 338000 | 337000 | 2131 |
| 388 | 20240404 | 150200 | 503413759000 | 337500 | 336500 | 338000 | 336500 | 3629 |
| 389 | 20240404 | 150100 | 502189443500 | 337000 | 336500 | 337000 | 336500 | 1011 |
| 390 | 20240404 | 150000 | 501849132500 | 337000 | 336500 | 337000 | 336000 | 1087 |
| 391 | 20240404 | 145900 | 501483083000 | 337000 | 337000 | 337000 | 336000 | 871 |
| 392 | 20240404 | 145800 | 501189963000 | 337500 | 337500 | 338000 | 336500 | 1703 |
| 393 | 20240404 | 145700 | 500615759000 | 337500 | 337500 | 338000 | 337000 | 2437 |
| 394 | 20240404 | 145600 | 499793312500 | 337000 | 336000 | 337500 | 336000 | 3929 |
| 395 | 20240404 | 145500 | 498469633000 | 336000 | 335500 | 336500 | 335500 | 994 |
| 396 | 20240404 | 145400 | 498135758000 | 336000 | 335500 | 336000 | 335500 | 603 |
| 397 | 20240404 | 145300 | 497933348500 | 336000 | 336000 | 336500 | 335500 | 729 |
| 398 | 20240404 | 145200 | 497688381000 | 336000 | 336000 | 336500 | 335500 | 429 |
| 399 | 20240404 | 145100 | 497544152500 | 335500 | 336500 | 337000 | 335500 | 732 |
| 400 | 20240404 | 145000 | 497298016500 | 336500 | 335000 | 337000 | 334500 | 3943 |
| 401 | 20240404 | 144900 | 495973093000 | 335000 | 335000 | 335500 | 335000 | 705 |
| 402 | 20240404 | 144800 | 495736915500 | 335000 | 335000 | 335500 | 334500 | 1641 |
| 403 | 20240404 | 144700 | 495187227000 | 334500 | 335500 | 336000 | 334500 | 801 |
| 404 | 20240404 | 144600 | 494918823000 | 335500 | 335000 | 336000 | 335000 | 1564 |
| 405 | 20240404 | 144500 | 494394005500 | 335500 | 335500 | 336000 | 335000 | 447 |
| 406 | 20240404 | 144400 | 494244159500 | 335500 | 335500 | 336000 | 334500 | 3226 |
| 407 | 20240404 | 144300 | 493162812000 | 335500 | 336000 | 336000 | 335500 | 874 |
| 408 | 20240404 | 144200 | 492869355000 | 336000 | 336000 | 336500 | 335500 | 1014 |
| 409 | 20240404 | 144100 | 492528579500 | 335500 | 336000 | 336500 | 335500 | 880 |
| 410 | 20240404 | 144000 | 492232936000 | 336000 | 336000 | 336500 | 336000 | 1038 |
| 411 | 20240404 | 143900 | 491883977000 | 336000 | 336500 | 336500 | 336000 | 853 |
| 412 | 20240404 | 143800 | 491597184500 | 336000 | 336000 | 337000 | 336000 | 830 |
| 413 | 20240404 | 143700 | 491317946500 | 336000 | 336500 | 337000 | 336000 | 468 |
| 414 | 20240404 | 143600 | 491160556500 | 336500 | 336500 | 337000 | 336000 | 1222 |
| 415 | 20240404 | 143500 | 490749045000 | 336000 | 335500 | 336500 | 335000 | 839 |
| 416 | 20240404 | 143400 | 490467164000 | 335000 | 336000 | 336500 | 335000 | 806 |
| 417 | 20240404 | 143300 | 490196488500 | 336000 | 336500 | 336500 | 335500 | 1439 |
| 418 | 20240404 | 143200 | 489713173500 | 336000 | 335500 | 337000 | 335500 | 537 |
| 419 | 20240404 | 143100 | 489532569500 | 336500 | 335500 | 337000 | 335500 | 655 |
| 420 | 20240404 | 143000 | 489312394500 | 335500 | 336000 | 337000 | 335000 | 3061 |
| 421 | 20240404 | 142900 | 488284171500 | 336000 | 336500 | 337000 | 336000 | 1165 |
| 422 | 20240404 | 142800 | 487892101500 | 336500 | 337000 | 337500 | 336500 | 580 |
| 423 | 20240404 | 142700 | 487696688500 | 337000 | 337500 | 337500 | 336500 | 2371 |
| 424 | 20240404 | 142600 | 486897460000 | 337000 | 337500 | 337500 | 337000 | 911 |
| 425 | 20240404 | 142500 | 486590114500 | 337500 | 338500 | 338500 | 337000 | 1982 |
| 426 | 20240404 | 142400 | 485920295000 | 338000 | 338500 | 339000 | 338000 | 771 |
| 427 | 20240404 | 142300 | 485659333500 | 338000 | 337000 | 338500 | 337000 | 2460 |
| 428 | 20240404 | 142200 | 484827924000 | 337500 | 337500 | 338000 | 337000 | 866 |
| 429 | 20240404 | 142100 | 484535598500 | 337500 | 336500 | 338000 | 336500 | 567 |
| 430 | 20240404 | 142000 | 484344303000 | 336500 | 336000 | 337000 | 336000 | 566 |
| 431 | 20240404 | 141900 | 484153854500 | 336000 | 336500 | 337000 | 336000 | 761 |
| 432 | 20240404 | 141800 | 483897746500 | 336500 | 337000 | 337000 | 336500 | 808 |
| 433 | 20240404 | 141700 | 483625654500 | 336500 | 338000 | 338000 | 336500 | 1140 |
| 434 | 20240404 | 141600 | 483241207500 | 338000 | 338000 | 338500 | 338000 | 450 |
| 435 | 20240404 | 141500 | 483088988500 | 338500 | 338000 | 338500 | 337500 | 1183 |
| 436 | 20240404 | 141400 | 482688989000 | 338000 | 338000 | 338000 | 337000 | 542 |
| 437 | 20240404 | 141300 | 482505886500 | 337000 | 337500 | 338000 | 337000 | 960 |
| 438 | 20240404 | 141200 | 482181933500 | 337500 | 337500 | 337500 | 337000 | 547 |
| 439 | 20240404 | 141100 | 481997495000 | 337000 | 338000 | 338000 | 337000 | 653 |
| 440 | 20240404 | 141000 | 481777332500 | 337500 | 338000 | 339000 | 337500 | 407 |
| 441 | 20240404 | 140900 | 481639771500 | 338500 | 338500 | 339000 | 338000 | 408 |
| 442 | 20240404 | 140800 | 481501668000 | 338500 | 338500 | 339000 | 338000 | 263 |
| 443 | 20240404 | 140700 | 481412703000 | 337500 | 339000 | 339500 | 337500 | 1276 |
| 444 | 20240404 | 140600 | 480980833500 | 339000 | 340000 | 340000 | 339000 | 1886 |
| 445 | 20240404 | 140500 | 480340392000 | 339500 | 340000 | 340000 | 339500 | 1421 |
| 446 | 20240404 | 140400 | 479857346000 | 339500 | 339500 | 340000 | 339000 | 2178 |
| 447 | 20240404 | 140300 | 479117958500 | 339000 | 338000 | 339500 | 338000 | 4668 |
| 448 | 20240404 | 140200 | 477537424500 | 337500 | 338000 | 338000 | 337500 | 639 |
| 449 | 20240404 | 140100 | 477321597500 | 337500 | 338000 | 338000 | 337500 | 280 |
| 450 | 20240404 | 140000 | 477227007500 | 338000 | 337500 | 338000 | 337500 | 1607 |
| 451 | 20240404 | 135900 | 476684609000 | 337500 | 337500 | 338000 | 337500 | 1152 |
| 452 | 20240404 | 135800 | 476295330000 | 338000 | 337000 | 338000 | 337000 | 1834 |
| 453 | 20240404 | 135700 | 475675932500 | 337000 | 337500 | 338000 | 337000 | 1126 |
| 454 | 20240404 | 135600 | 475295903000 | 337500 | 337500 | 338000 | 337500 | 416 |
| 455 | 20240404 | 135500 | 475155464000 | 337500 | 337500 | 338000 | 337500 | 1118 |
| 456 | 20240404 | 135400 | 474777645000 | 337500 | 337500 | 338000 | 337000 | 252 |
| 457 | 20240404 | 135300 | 474692617500 | 337500 | 337000 | 337500 | 337000 | 1346 |
| 458 | 20240404 | 135200 | 474238494500 | 337000 | 337000 | 337000 | 336500 | 445 |
| 459 | 20240404 | 135100 | 474088544000 | 337000 | 336000 | 337000 | 335500 | 1794 |
| 460 | 20240404 | 135000 | 473484554000 | 335500 | 336000 | 336500 | 335500 | 1397 |
| 461 | 20240404 | 134900 | 473015033000 | 336000 | 334000 | 336000 | 333500 | 3205 |
| 462 | 20240404 | 134800 | 471943983500 | 333500 | 335000 | 335000 | 333500 | 3048 |
| 463 | 20240404 | 134700 | 470924964000 | 334500 | 335500 | 335500 | 334500 | 763 |
| 464 | 20240404 | 134600 | 470669370000 | 334500 | 335000 | 335500 | 334500 | 1606 |
| 465 | 20240404 | 134500 | 470131205500 | 335500 | 334500 | 335500 | 334000 | 3829 |
| 466 | 20240404 | 134400 | 468849825500 | 334500 | 335500 | 336000 | 334000 | 2834 |
| 467 | 20240404 | 134300 | 467900828000 | 336000 | 336000 | 336500 | 335000 | 11239 |
| 468 | 20240404 | 134200 | 464133431000 | 336000 | 336500 | 337000 | 335500 | 1904 |
| 469 | 20240404 | 134100 | 463493452000 | 336500 | 337000 | 337500 | 336500 | 816 |
| 470 | 20240404 | 134000 | 463218682000 | 337000 | 337500 | 337500 | 337000 | 445 |
| 471 | 20240404 | 133900 | 463068678500 | 337000 | 337500 | 338000 | 337000 | 1093 |
| 472 | 20240404 | 133800 | 462699785500 | 337500 | 338000 | 338000 | 337500 | 1005 |
| 473 | 20240404 | 133700 | 462360294000 | 337500 | 337000 | 338000 | 337000 | 388 |
| 474 | 20240404 | 133600 | 462229354500 | 337500 | 338000 | 338000 | 337000 | 771 |
| 475 | 20240404 | 133500 | 461969144500 | 338000 | 337000 | 338500 | 336500 | 2158 |
| 476 | 20240404 | 133400 | 461239888000 | 337500 | 337000 | 337500 | 336500 | 764 |
| 477 | 20240404 | 133300 | 460982494500 | 337000 | 336000 | 337500 | 335500 | 3467 |
| 478 | 20240404 | 133200 | 459816540500 | 336000 | 337000 | 337500 | 336000 | 2076 |
| 479 | 20240404 | 133100 | 459117593500 | 337500 | 337500 | 338000 | 337000 | 1072 |
| 480 | 20240404 | 133000 | 458755721500 | 337500 | 337500 | 338000 | 337500 | 296 |
| 481 | 20240404 | 132900 | 458655777500 | 337500 | 337500 | 338000 | 337500 | 699 |
| 482 | 20240404 | 132800 | 458419827500 | 338000 | 338000 | 338500 | 337500 | 1124 |
| 483 | 20240404 | 132700 | 458040190500 | 337500 | 338000 | 338500 | 337500 | 520 |
| 484 | 20240404 | 132600 | 457864549500 | 338500 | 338000 | 339000 | 337500 | 923 |
| 485 | 20240404 | 132500 | 457552303000 | 338000 | 338500 | 338500 | 337500 | 1316 |
| 486 | 20240404 | 132400 | 457107436000 | 338000 | 339000 | 339000 | 338000 | 1485 |
| 487 | 20240404 | 132300 | 456604810000 | 339000 | 338500 | 339000 | 338500 | 640 |
| 488 | 20240404 | 132200 | 456388000500 | 338500 | 339000 | 339000 | 338500 | 118 |
| 489 | 20240404 | 132100 | 456348045000 | 339000 | 339500 | 339500 | 338500 | 628 |
| 490 | 20240404 | 132000 | 456135201000 | 339000 | 339000 | 339500 | 339000 | 1661 |
| 491 | 20240404 | 131900 | 455571618500 | 339500 | 339000 | 339500 | 338500 | 782 |
| 492 | 20240404 | 131800 | 455306542500 | 339000 | 338500 | 339000 | 338500 | 1742 |
| 493 | 20240404 | 131700 | 454716196500 | 338500 | 338500 | 339000 | 338000 | 251 |
| 494 | 20240404 | 131600 | 454631235000 | 338500 | 338500 | 339000 | 338000 | 245 |
| 495 | 20240404 | 131500 | 454548301500 | 338500 | 338500 | 339000 | 338000 | 595 |
| 496 | 20240404 | 131400 | 454346817500 | 338500 | 337000 | 339000 | 336500 | 4104 |
| 497 | 20240404 | 131300 | 452959063000 | 337000 | 337000 | 337500 | 336500 | 949 |
| 498 | 20240404 | 131200 | 452639305500 | 337000 | 337500 | 338000 | 337000 | 703 |
| 499 | 20240404 | 131100 | 452402347000 | 337500 | 338000 | 338000 | 337000 | 1532 |
| 500 | 20240404 | 131000 | 451885415000 | 337500 | 338000 | 338500 | 337500 | 1305 |
| 501 | 20240404 | 130900 | 451444286500 | 338000 | 338500 | 338500 | 338000 | 636 |
| 502 | 20240404 | 130800 | 451229293500 | 338000 | 338500 | 338500 | 338000 | 231 |
| 503 | 20240404 | 130700 | 451151187500 | 338500 | 338500 | 339000 | 338000 | 1078 |
| 504 | 20240404 | 130600 | 450786433000 | 338500 | 338500 | 339000 | 338000 | 387 |
| 505 | 20240404 | 130500 | 450655472000 | 338500 | 338000 | 339000 | 338000 | 322 |
| 506 | 20240404 | 130400 | 450546480500 | 338000 | 339000 | 339500 | 338000 | 619 |
| 507 | 20240404 | 130300 | 450336950000 | 339000 | 339500 | 339500 | 339000 | 560 |
| 508 | 20240404 | 130200 | 450146892500 | 339500 | 339500 | 340000 | 339000 | 537 |
| 509 | 20240404 | 130100 | 449964581500 | 339000 | 339000 | 340000 | 338500 | 1726 |
| 510 | 20240404 | 130000 | 449379111500 | 338500 | 338500 | 339000 | 338500 | 450 |
| 511 | 20240404 | 125900 | 449226688000 | 338500 | 338500 | 339500 | 338000 | 713 |
| 512 | 20240404 | 125800 | 448985029500 | 339500 | 339500 | 340000 | 338500 | 2934 |
| 513 | 20240404 | 125700 | 447989484500 | 339500 | 338000 | 339500 | 338000 | 2053 |
| 514 | 20240404 | 125600 | 447293212500 | 338000 | 336000 | 338500 | 335500 | 2697 |
| 515 | 20240404 | 125500 | 446384830000 | 336000 | 336500 | 336500 | 335000 | 4929 |
| 516 | 20240404 | 125400 | 444729859000 | 336500 | 337000 | 337500 | 336500 | 1712 |
| 517 | 20240404 | 125300 | 444153394500 | 337000 | 338000 | 338500 | 337000 | 4719 |
| 518 | 20240404 | 125200 | 442560839500 | 338000 | 338500 | 338500 | 338000 | 1381 |
| 519 | 20240404 | 125100 | 442093627500 | 338500 | 338500 | 339000 | 338500 | 837 |
| 520 | 20240404 | 125000 | 441810295000 | 339000 | 338500 | 339500 | 338000 | 968 |
| 521 | 20240404 | 124900 | 441482505000 | 338500 | 339000 | 339000 | 338500 | 686 |
| 522 | 20240404 | 124800 | 441250284500 | 338500 | 339000 | 339000 | 338000 | 2456 |
| 523 | 20240404 | 124700 | 440419670500 | 339000 | 339000 | 340000 | 338500 | 2115 |
| 524 | 20240404 | 124600 | 439703097000 | 339500 | 340000 | 340500 | 339000 | 1409 |
| 525 | 20240404 | 124500 | 439224420000 | 340500 | 341000 | 341500 | 339500 | 1970 |
| 526 | 20240404 | 124400 | 438553023000 | 341000 | 340000 | 341000 | 339500 | 4681 |
| 527 | 20240404 | 124300 | 436959586500 | 339500 | 339500 | 340000 | 339500 | 454 |
| 528 | 20240404 | 124200 | 436805416500 | 339500 | 339000 | 340000 | 339000 | 1368 |
| 529 | 20240404 | 124100 | 436341447000 | 339500 | 339500 | 340000 | 339000 | 1427 |
| 530 | 20240404 | 124000 | 435857086500 | 339000 | 338500 | 339500 | 338500 | 517 |
| 531 | 20240404 | 123900 | 435681848000 | 338500 | 340000 | 340000 | 338000 | 4486 |
| 532 | 20240404 | 123800 | 434161616000 | 339500 | 339500 | 340000 | 339000 | 1660 |
| 533 | 20240404 | 123700 | 433597889000 | 339500 | 340000 | 340000 | 339000 | 1953 |
| 534 | 20240404 | 123600 | 432934375500 | 340500 | 339500 | 341000 | 339000 | 4336 |
| 535 | 20240404 | 123500 | 431459573000 | 339500 | 338000 | 339500 | 337500 | 2630 |
| 536 | 20240404 | 123400 | 430569436000 | 337500 | 338000 | 338000 | 337500 | 1575 |
| 537 | 20240404 | 123300 | 430037140500 | 338000 | 338000 | 338500 | 337500 | 2583 |
| 538 | 20240404 | 123200 | 429164799000 | 338000 | 338500 | 339500 | 338000 | 2232 |
| 539 | 20240404 | 123100 | 428409220000 | 338500 | 338500 | 339500 | 337500 | 5043 |
| 540 | 20240404 | 123000 | 426704128500 | 338500 | 340500 | 340500 | 338500 | 4833 |
| 541 | 20240404 | 122900 | 425063258000 | 340500 | 342000 | 342500 | 340000 | 4575 |
| 542 | 20240404 | 122800 | 423502210000 | 342000 | 341000 | 342500 | 341000 | 2276 |
| 543 | 20240404 | 122700 | 422724792500 | 341000 | 342500 | 343000 | 341000 | 3170 |
| 544 | 20240404 | 122600 | 421640290500 | 342500 | 341500 | 343500 | 340500 | 4227 |
| 545 | 20240404 | 122500 | 420192286000 | 341000 | 344000 | 344000 | 339500 | 6223 |
| 546 | 20240404 | 122400 | 418062575500 | 343500 | 344000 | 345000 | 343500 | 12413 |
| 547 | 20240404 | 122300 | 413787557000 | 344500 | 343500 | 344500 | 343500 | 7381 |
| 548 | 20240404 | 122200 | 411248416000 | 344000 | 342500 | 344000 | 342500 | 6798 |
| 549 | 20240404 | 122100 | 408914417500 | 343000 | 342000 | 343000 | 341500 | 5268 |
| 550 | 20240404 | 122000 | 407110084000 | 342000 | 341500 | 342000 | 340000 | 7628 |
| 551 | 20240404 | 121900 | 404502765000 | 341000 | 339000 | 341500 | 339000 | 15662 |
| 552 | 20240404 | 121800 | 399174409000 | 339000 | 339000 | 339500 | 339000 | 241 |
| 553 | 20240404 | 121700 | 399092653000 | 339500 | 339500 | 339500 | 339000 | 815 |
| 554 | 20240404 | 121600 | 398816043500 | 339000 | 339500 | 340000 | 339000 | 1832 |
| 555 | 20240404 | 121500 | 398193992500 | 340000 | 339000 | 340000 | 339000 | 1928 |
| 556 | 20240404 | 121400 | 397539493500 | 339000 | 339500 | 339500 | 339000 | 1096 |
| 557 | 20240404 | 121300 | 397167750000 | 339500 | 339500 | 340000 | 339000 | 2090 |
| 558 | 20240404 | 121200 | 396458264500 | 340000 | 339500 | 340000 | 339500 | 2034 |
| 559 | 20240404 | 121100 | 395766762500 | 339500 | 340000 | 340000 | 339000 | 2226 |
| 560 | 20240404 | 121000 | 395010662500 | 340000 | 339000 | 340000 | 338500 | 2733 |
| 561 | 20240404 | 120900 | 394082032000 | 339000 | 339500 | 340000 | 338500 | 1927 |
| 562 | 20240404 | 120800 | 393427818000 | 340000 | 340000 | 340000 | 339500 | 2186 |
| 563 | 20240404 | 120700 | 392684815000 | 340000 | 337500 | 340000 | 337500 | 8479 |
| 564 | 20240404 | 120600 | 389807393000 | 338500 | 338500 | 338500 | 337500 | 1272 |
| 565 | 20240404 | 120500 | 389377518500 | 338500 | 338000 | 339000 | 337000 | 6416 |
| 566 | 20240404 | 120400 | 387208045000 | 338000 | 338000 | 338500 | 338000 | 1078 |
| 567 | 20240404 | 120300 | 386843491000 | 338500 | 338000 | 338500 | 338000 | 875 |
| 568 | 20240404 | 120200 | 386547372500 | 338500 | 338500 | 339000 | 338000 | 783 |
| 569 | 20240404 | 120100 | 386282421000 | 338500 | 339500 | 339500 | 338000 | 964 |
| 570 | 20240404 | 120000 | 385955931000 | 339000 | 339500 | 339500 | 338500 | 1063 |
| 571 | 20240404 | 115900 | 385595771000 | 339000 | 338500 | 339500 | 338000 | 2296 |
| 572 | 20240404 | 115800 | 384818186500 | 338500 | 338500 | 339000 | 338000 | 1263 |
| 573 | 20240404 | 115700 | 384390784000 | 338500 | 339000 | 339500 | 338500 | 1806 |
| 574 | 20240404 | 115600 | 383778458000 | 339000 | 339500 | 339500 | 339000 | 1988 |
| 575 | 20240404 | 115500 | 383103804500 | 339500 | 340000 | 340000 | 338500 | 2017 |
| 576 | 20240404 | 115400 | 382419481000 | 339500 | 339000 | 340000 | 339000 | 8123 |
| 577 | 20240404 | 115300 | 379663015000 | 338500 | 338000 | 339000 | 338000 | 1803 |
| 578 | 20240404 | 115200 | 379052783500 | 338500 | 338500 | 338500 | 338000 | 1095 |
| 579 | 20240404 | 115100 | 378682316500 | 338000 | 338500 | 339000 | 338000 | 1001 |
| 580 | 20240404 | 115000 | 378343711000 | 338000 | 338500 | 339000 | 338000 | 1636 |
| 581 | 20240404 | 114900 | 377789947000 | 338500 | 337000 | 339000 | 337000 | 1753 |
| 582 | 20240404 | 114800 | 377196843500 | 337000 | 337000 | 337500 | 337000 | 394 |
| 583 | 20240404 | 114700 | 377064042500 | 337000 | 336500 | 337000 | 336500 | 724 |
| 584 | 20240404 | 114600 | 376820212000 | 336500 | 338000 | 338500 | 336500 | 1100 |
| 585 | 20240404 | 114500 | 376449273500 | 338000 | 335000 | 338000 | 335000 | 3075 |
| 586 | 20240404 | 114400 | 375415716500 | 335000 | 336500 | 336500 | 335000 | 2211 |
| 587 | 20240404 | 114300 | 374673576000 | 336500 | 336500 | 337000 | 336000 | 1465 |
| 588 | 20240404 | 114200 | 374180683000 | 336500 | 339000 | 339000 | 336000 | 6617 |
| 589 | 20240404 | 114100 | 371946549500 | 339000 | 339000 | 339500 | 338500 | 3789 |
| 590 | 20240404 | 114000 | 370661670000 | 338500 | 338500 | 339000 | 338000 | 2801 |
| 591 | 20240404 | 113900 | 369713306500 | 339000 | 338000 | 339000 | 338000 | 3326 |
| 592 | 20240404 | 113800 | 368586993500 | 338500 | 338500 | 339000 | 338000 | 1988 |
| 593 | 20240404 | 113700 | 367914319500 | 338500 | 338000 | 339000 | 338000 | 3954 |
| 594 | 20240404 | 113600 | 366576602500 | 338000 | 338500 | 339000 | 337500 | 6265 |
| 595 | 20240404 | 113500 | 364457927000 | 338500 | 337500 | 338500 | 337000 | 5686 |
| 596 | 20240404 | 113400 | 362535872000 | 337000 | 338000 | 338000 | 336000 | 5343 |
| 597 | 20240404 | 113300 | 360733770500 | 338000 | 336500 | 338000 | 336500 | 2067 |
| 598 | 20240404 | 113200 | 360036283000 | 336500 | 337500 | 338000 | 335500 | 7568 |
| 599 | 20240404 | 113100 | 357484366500 | 337500 | 334000 | 337500 | 334000 | 9729 |
| 600 | 20240404 | 113000 | 354216331000 | 334000 | 331500 | 334000 | 330500 | 6351 |
| 601 | 20240404 | 112900 | 352109043000 | 331000 | 331500 | 332000 | 331000 | 1227 |
| 602 | 20240404 | 112800 | 351702745500 | 331500 | 332500 | 332500 | 331500 | 2013 |
| 603 | 20240404 | 112700 | 351034765000 | 332000 | 333000 | 333000 | 332000 | 507 |
| 604 | 20240404 | 112600 | 350866295500 | 332500 | 332500 | 333000 | 332500 | 450 |
| 605 | 20240404 | 112500 | 350716647500 | 332500 | 332500 | 333000 | 332000 | 905 |
| 606 | 20240404 | 112400 | 350415914500 | 332500 | 333000 | 333000 | 332000 | 1049 |
| 607 | 20240404 | 112300 | 350066966000 | 333000 | 333000 | 333500 | 333000 | 657 |
| 608 | 20240404 | 112200 | 349848151500 | 333000 | 334000 | 334000 | 333000 | 901 |
| 609 | 20240404 | 112100 | 349547885000 | 334000 | 332000 | 334000 | 332000 | 1929 |
| 610 | 20240404 | 112000 | 348905700500 | 332000 | 332500 | 332500 | 332000 | 488 |
| 611 | 20240404 | 111900 | 348743634000 | 332500 | 332500 | 332500 | 332000 | 1477 |
| 612 | 20240404 | 111800 | 348252618000 | 332500 | 333000 | 333500 | 332500 | 834 |
| 613 | 20240404 | 111700 | 347974970000 | 333500 | 334500 | 335000 | 333000 | 1122 |
| 614 | 20240404 | 111600 | 347600177500 | 334500 | 334500 | 335000 | 334000 | 707 |
| 615 | 20240404 | 111500 | 347363633000 | 334500 | 332500 | 334500 | 332500 | 1271 |
| 616 | 20240404 | 111400 | 346940205000 | 333000 | 334000 | 334000 | 332000 | 2112 |
| 617 | 20240404 | 111300 | 346237207000 | 333500 | 334000 | 335000 | 333500 | 1832 |
| 618 | 20240404 | 111200 | 345624580500 | 334000 | 335000 | 336500 | 334000 | 9769 |
| 619 | 20240404 | 111100 | 342349125000 | 334500 | 334000 | 335000 | 334000 | 2186 |
| 620 | 20240404 | 111000 | 341617171500 | 334500 | 333500 | 335000 | 333000 | 4870 |
| 621 | 20240404 | 110900 | 339989640500 | 333500 | 333000 | 333500 | 332500 | 905 |
| 622 | 20240404 | 110800 | 339688266500 | 333000 | 332000 | 333000 | 332000 | 874 |
| 623 | 20240404 | 110700 | 339397578500 | 332000 | 333000 | 333000 | 332000 | 687 |
| 624 | 20240404 | 110600 | 339169362500 | 333000 | 333500 | 334000 | 332000 | 1248 |
| 625 | 20240404 | 110500 | 338753245500 | 334000 | 332500 | 334000 | 332000 | 5031 |
| 626 | 20240404 | 110400 | 337078202000 | 332500 | 332500 | 332500 | 332000 | 1122 |
| 627 | 20240404 | 110300 | 336705405500 | 332500 | 332000 | 333000 | 331500 | 1437 |
| 628 | 20240404 | 110200 | 336228117500 | 332000 | 333000 | 333500 | 331000 | 5316 |
| 629 | 20240404 | 110100 | 334461129500 | 333500 | 332000 | 333500 | 331500 | 3704 |
| 630 | 20240404 | 110000 | 333228332500 | 332000 | 331000 | 332000 | 331000 | 4198 |
| 631 | 20240404 | 105900 | 331835999000 | 331000 | 329500 | 331000 | 329000 | 7375 |
| 632 | 20240404 | 105800 | 329401415500 | 329000 | 329000 | 329500 | 328500 | 1292 |
| 633 | 20240404 | 105700 | 328976222000 | 328500 | 326500 | 329000 | 326500 | 4457 |
| 634 | 20240404 | 105600 | 327514890000 | 326500 | 326500 | 327000 | 326500 | 597 |
| 635 | 20240404 | 105500 | 327319768000 | 327000 | 325500 | 327000 | 325500 | 722 |
| 636 | 20240404 | 105400 | 327084028000 | 325500 | 325500 | 326000 | 325000 | 1333 |
| 637 | 20240404 | 105300 | 326650072000 | 325500 | 325000 | 325500 | 324000 | 1973 |
| 638 | 20240404 | 105200 | 326009857000 | 325000 | 324500 | 325000 | 324000 | 2626 |
| 639 | 20240404 | 105100 | 325158338500 | 324500 | 325000 | 325500 | 324500 | 2511 |
| 640 | 20240404 | 105000 | 324342469000 | 325000 | 325500 | 326000 | 325000 | 1623 |
| 641 | 20240404 | 104900 | 323814162500 | 326000 | 326500 | 327000 | 326000 | 806 |
| 642 | 20240404 | 104800 | 323551207000 | 326500 | 326000 | 326500 | 325500 | 1083 |
| 643 | 20240404 | 104700 | 323198185500 | 326000 | 325500 | 326500 | 325500 | 565 |
| 644 | 20240404 | 104600 | 323014103500 | 326000 | 326000 | 327000 | 325500 | 635 |
| 645 | 20240404 | 104500 | 322806968500 | 326500 | 325000 | 327000 | 325000 | 1028 |
| 646 | 20240404 | 104400 | 322472441500 | 325000 | 325000 | 326000 | 325000 | 2290 |
| 647 | 20240404 | 104300 | 321727608000 | 325000 | 326000 | 326500 | 325000 | 2795 |
| 648 | 20240404 | 104200 | 320817351000 | 326500 | 326500 | 327500 | 326000 | 1848 |
| 649 | 20240404 | 104100 | 320214134500 | 327000 | 327000 | 328000 | 326500 | 1142 |
| 650 | 20240404 | 104000 | 319840457000 | 328500 | 328500 | 329000 | 327500 | 2367 |
| 651 | 20240404 | 103900 | 319063746000 | 328500 | 329500 | 330000 | 328500 | 500 |
| 652 | 20240404 | 103800 | 318899242500 | 329500 | 328000 | 330000 | 328000 | 1402 |
| 653 | 20240404 | 103700 | 318437670500 | 328000 | 327500 | 328000 | 327000 | 801 |
| 654 | 20240404 | 103600 | 318175146500 | 327500 | 327500 | 328000 | 327000 | 747 |
| 655 | 20240404 | 103500 | 317930561500 | 328000 | 327500 | 328000 | 327000 | 1472 |
| 656 | 20240404 | 103400 | 317448337500 | 327500 | 329000 | 329000 | 327500 | 3792 |
| 657 | 20240404 | 103300 | 316205347000 | 329000 | 329000 | 329500 | 328500 | 580 |
| 658 | 20240404 | 103200 | 316014461000 | 329000 | 329500 | 330000 | 329000 | 1092 |
| 659 | 20240404 | 103100 | 315654798000 | 328000 | 329500 | 330500 | 328000 | 3636 |
| 660 | 20240404 | 103000 | 314456227000 | 329000 | 327500 | 329500 | 326500 | 2473 |
| 661 | 20240404 | 102900 | 313644096500 | 327500 | 328000 | 328500 | 327000 | 1894 |
| 662 | 20240404 | 102800 | 313023008500 | 328500 | 328500 | 329000 | 328000 | 894 |
| 663 | 20240404 | 102700 | 312729421500 | 328500 | 331000 | 331500 | 328500 | 3285 |
| 664 | 20240404 | 102600 | 311646151500 | 331500 | 330000 | 331500 | 330000 | 3581 |
| 665 | 20240404 | 102500 | 310461455000 | 330000 | 328500 | 330000 | 328500 | 3621 |
| 666 | 20240404 | 102400 | 309267629500 | 328500 | 329500 | 330000 | 328500 | 2212 |
| 667 | 20240404 | 102300 | 308539823000 | 329500 | 330500 | 331000 | 329500 | 3969 |
| 668 | 20240404 | 102200 | 307228039000 | 330500 | 327500 | 330500 | 327000 | 10909 |
| 669 | 20240404 | 102100 | 303638818500 | 327000 | 324500 | 327500 | 324500 | 3701 |
| 670 | 20240404 | 102000 | 302431913000 | 325000 | 324000 | 326000 | 324000 | 2173 |
| 671 | 20240404 | 101900 | 301726406500 | 324000 | 325000 | 326500 | 324000 | 3068 |
| 672 | 20240404 | 101800 | 300729967000 | 326000 | 326500 | 327000 | 325500 | 3949 |
| 673 | 20240404 | 101700 | 299442247000 | 326500 | 327500 | 328000 | 326500 | 2657 |
| 674 | 20240404 | 101600 | 298572938000 | 327500 | 326500 | 328000 | 326500 | 3214 |
| 675 | 20240404 | 101500 | 297521157000 | 326500 | 325500 | 327000 | 325500 | 2759 |
| 676 | 20240404 | 101400 | 296621349000 | 326000 | 324000 | 326000 | 324000 | 1735 |
| 677 | 20240404 | 101300 | 296056995000 | 325500 | 324000 | 327000 | 324000 | 7918 |
| 678 | 20240404 | 101200 | 293479861000 | 324500 | 324500 | 325000 | 323000 | 6324 |
| 679 | 20240404 | 101100 | 291430517000 | 324500 | 323000 | 325000 | 322000 | 9907 |
| 680 | 20240404 | 101000 | 288224957500 | 323000 | 318500 | 323500 | 316500 | 20467 |
| 681 | 20240404 | 100900 | 281693385000 | 319000 | 321500 | 322000 | 318500 | 16431 |
| 682 | 20240404 | 100800 | 276436979500 | 321000 | 323000 | 323000 | 320000 | 16514 |
| 683 | 20240404 | 100700 | 271133743000 | 323000 | 324000 | 325000 | 323000 | 2929 |
| 684 | 20240404 | 100600 | 270185450500 | 324000 | 323500 | 325000 | 322500 | 6671 |
| 685 | 20240404 | 100500 | 268028414000 | 323000 | 327000 | 327000 | 323000 | 14515 |
| 686 | 20240404 | 100400 | 263317854500 | 327000 | 327000 | 327500 | 326000 | 2389 |
| 687 | 20240404 | 100300 | 262537717500 | 327000 | 328000 | 329000 | 326500 | 2940 |
| 688 | 20240404 | 100200 | 261575487500 | 328000 | 328500 | 328500 | 327000 | 704 |
| 689 | 20240404 | 100100 | 261344775500 | 327500 | 329500 | 329500 | 326000 | 5675 |
| 690 | 20240404 | 100000 | 259486545000 | 329500 | 330000 | 330000 | 329000 | 1882 |
| 691 | 20240404 | 095900 | 258866474500 | 330000 | 327500 | 331000 | 327000 | 9063 |
| 692 | 20240404 | 095800 | 255879154000 | 327500 | 327500 | 328000 | 326500 | 1208 |
| 693 | 20240404 | 095700 | 255483787500 | 327500 | 325500 | 328000 | 325000 | 4931 |
| 694 | 20240404 | 095600 | 253876781000 | 325500 | 328000 | 328000 | 325000 | 2944 |
| 695 | 20240404 | 095500 | 252916810500 | 328000 | 325000 | 329000 | 324500 | 2762 |
| 696 | 20240404 | 095400 | 252015207500 | 325000 | 326500 | 327000 | 324500 | 8561 |
| 697 | 20240404 | 095300 | 249226993000 | 327000 | 329500 | 330000 | 326500 | 2978 |
| 698 | 20240404 | 095200 | 248250372500 | 330000 | 331500 | 331500 | 330000 | 3477 |
| 699 | 20240404 | 095100 | 247100866000 | 331500 | 329000 | 331500 | 329000 | 10473 |
| 700 | 20240404 | 095000 | 243640538500 | 329000 | 328000 | 329000 | 326000 | 8701 |
| 701 | 20240404 | 094900 | 240790916500 | 328000 | 326000 | 328500 | 325000 | 10044 |
| 702 | 20240404 | 094800 | 237513085500 | 326000 | 331000 | 332000 | 326000 | 25575 |
| 703 | 20240404 | 094700 | 229101280500 | 331000 | 333000 | 333500 | 331000 | 2946 |
| 704 | 20240404 | 094600 | 228122952500 | 333500 | 331500 | 334000 | 331000 | 5080 |
| 705 | 20240404 | 094500 | 226435179500 | 331500 | 332500 | 333000 | 331000 | 7228 |
| 706 | 20240404 | 094400 | 224038577000 | 332500 | 333500 | 334000 | 332500 | 2455 |
| 707 | 20240404 | 094300 | 223220589500 | 333500 | 334500 | 335000 | 332500 | 3715 |
| 708 | 20240404 | 094200 | 221982220500 | 335000 | 332500 | 335500 | 332000 | 7556 |
| 709 | 20240404 | 094100 | 219456689000 | 332500 | 332000 | 333500 | 330000 | 11088 |
| 710 | 20240404 | 094000 | 215781839500 | 331500 | 330000 | 332000 | 330000 | 13136 |
| 711 | 20240404 | 093900 | 211434951500 | 330000 | 333500 | 336000 | 330000 | 17135 |
| 712 | 20240404 | 093800 | 205732628000 | 335000 | 336500 | 337000 | 333000 | 16725 |
| 713 | 20240404 | 093700 | 200140309500 | 337000 | 336000 | 338000 | 336000 | 7124 |
| 714 | 20240404 | 093600 | 197738890000 | 336500 | 338500 | 339500 | 334500 | 19821 |
| 715 | 20240404 | 093500 | 191075705000 | 338500 | 339500 | 341500 | 338000 | 8614 |
| 716 | 20240404 | 093400 | 188148022000 | 339500 | 341500 | 342500 | 337500 | 22000 |
| 717 | 20240404 | 093300 | 180670990000 | 341500 | 344500 | 345000 | 341000 | 18954 |
| 718 | 20240404 | 093200 | 174158452000 | 344500 | 342500 | 344500 | 341500 | 23354 |
| 719 | 20240404 | 093100 | 166152922500 | 342500 | 340000 | 342500 | 338500 | 21314 |
| 720 | 20240404 | 093000 | 158889854500 | 340500 | 341000 | 341000 | 340000 | 7593 |
| 721 | 20240404 | 092900 | 156301583000 | 341500 | 341500 | 341500 | 341500 | 0 |
| 722 | 20240404 | 092800 | 156301583000 | 341500 | 337500 | 341500 | 337500 | 31015 |
| 723 | 20240404 | 092700 | 145760173500 | 337500 | 337500 | 338000 | 336500 | 4558 |
| 724 | 20240404 | 092600 | 144221975500 | 337000 | 337500 | 338500 | 336500 | 7708 |
| 725 | 20240404 | 092500 | 141618830500 | 338000 | 335000 | 338000 | 335000 | 10277 |
| 726 | 20240404 | 092400 | 138159810500 | 336000 | 335500 | 337000 | 335000 | 4092 |
| 727 | 20240404 | 092300 | 136784294000 | 337000 | 336000 | 337000 | 333500 | 8651 |
| 728 | 20240404 | 092200 | 133886170500 | 336000 | 333500 | 337000 | 333000 | 9440 |
| 729 | 20240404 | 092100 | 130720047500 | 333000 | 338000 | 338500 | 333000 | 16335 |
| 730 | 20240404 | 092000 | 125246511000 | 337500 | 339000 | 339000 | 337000 | 12556 |
| 731 | 20240404 | 091900 | 120998477500 | 339000 | 335000 | 339500 | 334500 | 16586 |
| 732 | 20240404 | 091800 | 115403702000 | 335000 | 336500 | 338500 | 334500 | 19619 |
| 733 | 20240404 | 091700 | 108785034500 | 337500 | 335000 | 339500 | 334000 | 35284 |
| 734 | 20240404 | 091600 | 96899807000 | 334500 | 328500 | 335000 | 328500 | 33163 |
| 735 | 20240404 | 091500 | 85908147000 | 328500 | 329000 | 329500 | 328000 | 5441 |
| 736 | 20240404 | 091400 | 84118776000 | 329000 | 328000 | 329500 | 328000 | 8207 |
| 737 | 20240404 | 091300 | 81419421500 | 328500 | 327000 | 328500 | 326000 | 9502 |
| 738 | 20240404 | 091200 | 78303242500 | 327000 | 325000 | 327000 | 324000 | 6576 |
| 739 | 20240404 | 091100 | 76165552000 | 324500 | 325000 | 326000 | 322500 | 10470 |
| 740 | 20240404 | 091000 | 72775086000 | 325000 | 323500 | 326000 | 323000 | 5763 |
| 741 | 20240404 | 090900 | 70906911500 | 324000 | 323000 | 325000 | 321500 | 10510 |
| 742 | 20240404 | 090800 | 67512415000 | 323000 | 327500 | 328000 | 322500 | 10574 |
| 743 | 20240404 | 090700 | 64081055500 | 327000 | 329000 | 329500 | 326500 | 9864 |
| 744 | 20240404 | 090600 | 60849178000 | 327000 | 322500 | 330000 | 322000 | 15400 |
| 745 | 20240404 | 090500 | 55812497000 | 323000 | 330000 | 330500 | 321000 | 20820 |
| 746 | 20240404 | 090400 | 49042507000 | 329000 | 327000 | 331500 | 326500 | 26974 |
| 747 | 20240404 | 090300 | 40151256500 | 327500 | 327000 | 329000 | 326000 | 32454 |
| 748 | 20240404 | 090200 | 29518283500 | 327000 | 321500 | 327000 | 321000 | 35598 |
| 749 | 20240404 | 090100 | 18020259000 | 321500 | 316000 | 322000 | 315500 | 27238 |
| 750 | 20240404 | 090000 | 9338797500 | 316000 | 310500 | 316000 | 310000 | 28147 |