42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 204400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 9969 |
| 3 | 20240402 | 204300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 4 | 20240402 | 204200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 5 | 20240402 | 204100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 6 | 20240402 | 204000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 7 | 20240402 | 203900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 8 | 20240402 | 203800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 9 | 20240402 | 203700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 10 | 20240402 | 203600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 11 | 20240402 | 203500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 12 | 20240402 | 203400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 13 | 20240402 | 203300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 14 | 20240402 | 203200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 15 | 20240402 | 203100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 16 | 20240402 | 203000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 17 | 20240402 | 202900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 18 | 20240402 | 202800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 19 | 20240402 | 202700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 20 | 20240402 | 202600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 21 | 20240402 | 202500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 22 | 20240402 | 202400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 23 | 20240402 | 202300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 24 | 20240402 | 202200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 25 | 20240402 | 202100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 26 | 20240402 | 202000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 27 | 20240402 | 201900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 28 | 20240402 | 201800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 29 | 20240402 | 201700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 30 | 20240402 | 201600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 31 | 20240402 | 201500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 32 | 20240402 | 201400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 9969 |
| 33 | 20240402 | 201300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 34 | 20240402 | 201200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 35 | 20240402 | 201100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 36 | 20240402 | 201000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 37 | 20240402 | 200900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 38 | 20240402 | 200800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 39 | 20240402 | 200700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 40 | 20240402 | 200600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 41 | 20240402 | 200500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 42 | 20240402 | 200400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 43 | 20240402 | 200300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 44 | 20240402 | 200200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 45 | 20240402 | 200100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 46 | 20240402 | 200000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 47 | 20240402 | 195900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 48 | 20240402 | 195800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 49 | 20240402 | 195700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 50 | 20240402 | 195600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 51 | 20240402 | 195500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 52 | 20240402 | 195400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 53 | 20240402 | 195300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 54 | 20240402 | 195200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 55 | 20240402 | 195100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 56 | 20240402 | 195000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 57 | 20240402 | 194900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 58 | 20240402 | 194800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 59 | 20240402 | 194700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 60 | 20240402 | 194600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 61 | 20240402 | 194500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 62 | 20240402 | 194400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 9969 |
| 63 | 20240402 | 194300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 64 | 20240402 | 194200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 65 | 20240402 | 194100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 66 | 20240402 | 194000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 67 | 20240402 | 193900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 68 | 20240402 | 193800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 69 | 20240402 | 193700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 70 | 20240402 | 193600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 71 | 20240402 | 193500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 72 | 20240402 | 193400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 73 | 20240402 | 193300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 74 | 20240402 | 193200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 75 | 20240402 | 193100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 76 | 20240402 | 193000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 77 | 20240402 | 192900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 78 | 20240402 | 192800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 79 | 20240402 | 192700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 80 | 20240402 | 192600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 81 | 20240402 | 192500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 82 | 20240402 | 192400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 83 | 20240402 | 192300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 84 | 20240402 | 192200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 85 | 20240402 | 192100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 86 | 20240402 | 192000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 87 | 20240402 | 191900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 88 | 20240402 | 191800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 89 | 20240402 | 191700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 90 | 20240402 | 191600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 91 | 20240402 | 191500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 92 | 20240402 | 191400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 9969 |
| 93 | 20240402 | 191300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 94 | 20240402 | 191200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 95 | 20240402 | 191100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 96 | 20240402 | 191000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 97 | 20240402 | 190900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 98 | 20240402 | 190800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 99 | 20240402 | 190700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 100 | 20240402 | 190600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 101 | 20240402 | 190500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 102 | 20240402 | 190400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 103 | 20240402 | 190300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 104 | 20240402 | 190200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 105 | 20240402 | 190100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 106 | 20240402 | 190000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 107 | 20240402 | 185900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 108 | 20240402 | 185800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 109 | 20240402 | 185700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 110 | 20240402 | 185600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 111 | 20240402 | 185500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 112 | 20240402 | 185400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 113 | 20240402 | 185300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 114 | 20240402 | 185200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 115 | 20240402 | 185100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 116 | 20240402 | 185000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 117 | 20240402 | 184900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 118 | 20240402 | 184800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 119 | 20240402 | 184700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 120 | 20240402 | 184600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 121 | 20240402 | 184500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 122 | 20240402 | 184400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 9969 |
| 123 | 20240402 | 184300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 124 | 20240402 | 184200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 125 | 20240402 | 184100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 126 | 20240402 | 184000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 127 | 20240402 | 183900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 128 | 20240402 | 183800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 129 | 20240402 | 183700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 130 | 20240402 | 183600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 131 | 20240402 | 183500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 132 | 20240402 | 183400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 133 | 20240402 | 183300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 134 | 20240402 | 183200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 135 | 20240402 | 183100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 136 | 20240402 | 183000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 137 | 20240402 | 182900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 138 | 20240402 | 182800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 139 | 20240402 | 182700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 140 | 20240402 | 182600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 141 | 20240402 | 182500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 142 | 20240402 | 182400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 143 | 20240402 | 182300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 144 | 20240402 | 182200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 145 | 20240402 | 182100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 146 | 20240402 | 182000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 147 | 20240402 | 181900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 148 | 20240402 | 181800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 149 | 20240402 | 181700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 150 | 20240402 | 181600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 151 | 20240402 | 181500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 152 | 20240402 | 181400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 9969 |
| 153 | 20240402 | 181300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 154 | 20240402 | 181200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 155 | 20240402 | 181100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 156 | 20240402 | 181000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 157 | 20240402 | 180900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 158 | 20240402 | 180800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 159 | 20240402 | 180700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 160 | 20240402 | 180600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 161 | 20240402 | 180500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 162 | 20240402 | 180400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 163 | 20240402 | 180300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 164 | 20240402 | 180200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 165 | 20240402 | 180100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 166 | 20240402 | 180000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 167 | 20240402 | 175900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 168 | 20240402 | 175800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 169 | 20240402 | 175700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 170 | 20240402 | 175600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 171 | 20240402 | 175500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 172 | 20240402 | 175400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 173 | 20240402 | 175300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 174 | 20240402 | 175200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 175 | 20240402 | 175100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 176 | 20240402 | 175000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 177 | 20240402 | 174900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 178 | 20240402 | 174800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 179 | 20240402 | 174700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 180 | 20240402 | 174600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 181 | 20240402 | 174500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 182 | 20240402 | 174400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 9969 |
| 183 | 20240402 | 174300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 184 | 20240402 | 174200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 185 | 20240402 | 174100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 186 | 20240402 | 174000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 187 | 20240402 | 173900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 188 | 20240402 | 173800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 189 | 20240402 | 173700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 190 | 20240402 | 173600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 191 | 20240402 | 173500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 192 | 20240402 | 173400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 193 | 20240402 | 173300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 194 | 20240402 | 173200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 195 | 20240402 | 173100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 196 | 20240402 | 173000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 197 | 20240402 | 172900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 198 | 20240402 | 172800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 199 | 20240402 | 172700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 200 | 20240402 | 172600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 201 | 20240402 | 172500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 202 | 20240402 | 172400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 203 | 20240402 | 172300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 204 | 20240402 | 172200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 205 | 20240402 | 172100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 206 | 20240402 | 172000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 207 | 20240402 | 171900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 208 | 20240402 | 171800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 209 | 20240402 | 171700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 210 | 20240402 | 171600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 211 | 20240402 | 171500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 212 | 20240402 | 171400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 9969 |
| 213 | 20240402 | 171300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 214 | 20240402 | 171200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 215 | 20240402 | 171100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 216 | 20240402 | 171000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 217 | 20240402 | 170900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 218 | 20240402 | 170800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 219 | 20240402 | 170700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 220 | 20240402 | 170600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 221 | 20240402 | 170500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 222 | 20240402 | 170400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 223 | 20240402 | 170300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 224 | 20240402 | 170200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 225 | 20240402 | 170100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 226 | 20240402 | 170000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 227 | 20240402 | 165900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 228 | 20240402 | 165800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 229 | 20240402 | 165700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 230 | 20240402 | 165600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 231 | 20240402 | 165500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 232 | 20240402 | 165400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 233 | 20240402 | 165300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 234 | 20240402 | 165200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 235 | 20240402 | 165100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 236 | 20240402 | 165000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 237 | 20240402 | 164900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 238 | 20240402 | 164800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 239 | 20240402 | 164700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 240 | 20240402 | 164600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 241 | 20240402 | 164500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 242 | 20240402 | 164400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 9969 |
| 243 | 20240402 | 164300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 244 | 20240402 | 164200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 245 | 20240402 | 164100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 246 | 20240402 | 164000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 247 | 20240402 | 163900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 248 | 20240402 | 163800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 249 | 20240402 | 163700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 250 | 20240402 | 163600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 251 | 20240402 | 163500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 252 | 20240402 | 163400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 253 | 20240402 | 163300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 254 | 20240402 | 163200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 255 | 20240402 | 163100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 256 | 20240402 | 163000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 257 | 20240402 | 162900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 258 | 20240402 | 162800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 259 | 20240402 | 162700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 260 | 20240402 | 162600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 261 | 20240402 | 162500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 262 | 20240402 | 162400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 263 | 20240402 | 162300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 264 | 20240402 | 162200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 265 | 20240402 | 162100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 266 | 20240402 | 162000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 267 | 20240402 | 161900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 268 | 20240402 | 161800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 269 | 20240402 | 161700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 270 | 20240402 | 161600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 271 | 20240402 | 161500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 272 | 20240402 | 161400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 9969 |
| 273 | 20240402 | 161300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 274 | 20240402 | 161200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 275 | 20240402 | 161100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 276 | 20240402 | 161000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 277 | 20240402 | 160900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 278 | 20240402 | 160800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 279 | 20240402 | 160700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 280 | 20240402 | 160600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 281 | 20240402 | 160500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 282 | 20240402 | 160400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 283 | 20240402 | 160300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 284 | 20240402 | 160200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 285 | 20240402 | 160100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 286 | 20240402 | 160000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 287 | 20240402 | 155900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 288 | 20240402 | 155800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 289 | 20240402 | 155700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 290 | 20240402 | 155600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 291 | 20240402 | 155500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 292 | 20240402 | 155400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 293 | 20240402 | 155300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 294 | 20240402 | 155200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 295 | 20240402 | 155100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 296 | 20240402 | 155000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 297 | 20240402 | 154900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 298 | 20240402 | 154800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 299 | 20240402 | 154700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 300 | 20240402 | 154600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 301 | 20240402 | 154500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 302 | 20240402 | 154400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 9969 |
| 303 | 20240402 | 154300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 304 | 20240402 | 154200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 305 | 20240402 | 154100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 306 | 20240402 | 154000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 307 | 20240402 | 153900 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 308 | 20240402 | 153800 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 309 | 20240402 | 153700 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 310 | 20240402 | 153600 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 311 | 20240402 | 153500 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 312 | 20240402 | 153400 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 313 | 20240402 | 153300 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 314 | 20240402 | 153200 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 315 | 20240402 | 153100 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 316 | 20240402 | 153000 | 298381043500 | 263000 | 263000 | 263000 | 263000 | 9969 |
| 317 | 20240402 | 152900 | 295759196500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 318 | 20240402 | 152800 | 295759196500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 319 | 20240402 | 152700 | 295759196500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 320 | 20240402 | 152600 | 295759196500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 321 | 20240402 | 152500 | 295759196500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 322 | 20240402 | 152400 | 295759196500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 323 | 20240402 | 152300 | 295759196500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 324 | 20240402 | 152200 | 295759196500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 325 | 20240402 | 152100 | 295759196500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 326 | 20240402 | 152000 | 295759196500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 327 | 20240402 | 151900 | 295759196500 | 264000 | 265000 | 265000 | 263000 | 5415 |
| 328 | 20240402 | 151800 | 294330234000 | 264500 | 265500 | 265500 | 264500 | 2163 |
| 329 | 20240402 | 151700 | 293757250500 | 265500 | 265500 | 266000 | 265000 | 2455 |
| 330 | 20240402 | 151600 | 293105559000 | 265500 | 266000 | 266000 | 265500 | 1075 |
| 331 | 20240402 | 151500 | 292820008500 | 265500 | 266000 | 266000 | 265500 | 714 |
| 332 | 20240402 | 151400 | 292630399500 | 266000 | 265500 | 266000 | 265000 | 1971 |
| 333 | 20240402 | 151300 | 292106901500 | 265500 | 266000 | 266500 | 265500 | 2349 |
| 334 | 20240402 | 151200 | 291483033000 | 266500 | 265000 | 266500 | 265000 | 3511 |
| 335 | 20240402 | 151100 | 290549596000 | 265000 | 265500 | 265500 | 265000 | 1487 |
| 336 | 20240402 | 151000 | 290155431000 | 265500 | 266000 | 266500 | 265000 | 1277 |
| 337 | 20240402 | 150900 | 289816251500 | 266000 | 266500 | 267000 | 266000 | 835 |
| 338 | 20240402 | 150800 | 289593978500 | 266500 | 266000 | 267000 | 266000 | 729 |
| 339 | 20240402 | 150700 | 289399780000 | 266500 | 267000 | 267500 | 266000 | 416 |
| 340 | 20240402 | 150600 | 289288802500 | 266500 | 266000 | 267500 | 266000 | 3125 |
| 341 | 20240402 | 150500 | 288455134000 | 266000 | 266500 | 267000 | 265500 | 1028 |
| 342 | 20240402 | 150400 | 288181266500 | 266500 | 265500 | 266500 | 265500 | 1352 |
| 343 | 20240402 | 150300 | 287821776500 | 265500 | 266000 | 266000 | 265000 | 1530 |
| 344 | 20240402 | 150200 | 287415586500 | 266000 | 266000 | 266000 | 265000 | 2414 |
| 345 | 20240402 | 150100 | 286774602000 | 266000 | 266500 | 266500 | 266000 | 835 |
| 346 | 20240402 | 150000 | 286552465500 | 266500 | 266500 | 267000 | 266000 | 1116 |
| 347 | 20240402 | 145900 | 286255386000 | 266500 | 266000 | 266500 | 266000 | 1049 |
| 348 | 20240402 | 145800 | 285976309000 | 266000 | 266500 | 266500 | 265500 | 2107 |
| 349 | 20240402 | 145700 | 285415466500 | 266500 | 267500 | 267500 | 266500 | 900 |
| 350 | 20240402 | 145600 | 285175154000 | 267000 | 267000 | 267500 | 267000 | 997 |
| 351 | 20240402 | 145500 | 284908612000 | 267000 | 267500 | 268000 | 267000 | 659 |
| 352 | 20240402 | 145400 | 284732421000 | 267500 | 267500 | 268000 | 267000 | 1056 |
| 353 | 20240402 | 145300 | 284449975000 | 267500 | 267500 | 268000 | 266500 | 1589 |
| 354 | 20240402 | 145200 | 284024990500 | 267500 | 267500 | 268000 | 267500 | 996 |
| 355 | 20240402 | 145100 | 283758401000 | 267500 | 266500 | 268000 | 266500 | 6765 |
| 356 | 20240402 | 145000 | 281950027500 | 267000 | 266500 | 267000 | 266000 | 1144 |
| 357 | 20240402 | 144900 | 281644985500 | 266500 | 267000 | 267000 | 266000 | 773 |
| 358 | 20240402 | 144800 | 281438928500 | 266500 | 266500 | 267000 | 266500 | 448 |
| 359 | 20240402 | 144700 | 281319492000 | 266500 | 267000 | 267000 | 266500 | 311 |
| 360 | 20240402 | 144600 | 281236528500 | 267000 | 266500 | 267500 | 266500 | 697 |
| 361 | 20240402 | 144500 | 281050392000 | 266500 | 267000 | 267500 | 266500 | 946 |
| 362 | 20240402 | 144400 | 280797818500 | 267000 | 265000 | 267500 | 265000 | 6735 |
| 363 | 20240402 | 144300 | 279002375000 | 265500 | 265500 | 265500 | 265000 | 580 |
| 364 | 20240402 | 144200 | 278848480500 | 265500 | 265500 | 266000 | 265500 | 461 |
| 365 | 20240402 | 144100 | 278725983500 | 266000 | 265000 | 266000 | 265000 | 940 |
| 366 | 20240402 | 144000 | 278476311000 | 264500 | 265500 | 265500 | 264500 | 510 |
| 367 | 20240402 | 143900 | 278341235500 | 265000 | 265000 | 265500 | 265000 | 263 |
| 368 | 20240402 | 143800 | 278271512000 | 265000 | 265000 | 265500 | 265000 | 689 |
| 369 | 20240402 | 143700 | 278088826500 | 265000 | 265000 | 265500 | 264500 | 535 |
| 370 | 20240402 | 143600 | 277947015000 | 264500 | 264500 | 265500 | 264000 | 2307 |
| 371 | 20240402 | 143500 | 277336554000 | 264500 | 264500 | 264500 | 264000 | 786 |
| 372 | 20240402 | 143400 | 277128873000 | 264500 | 264500 | 265000 | 264000 | 907 |
| 373 | 20240402 | 143300 | 276889112000 | 265000 | 265000 | 265000 | 264500 | 463 |
| 374 | 20240402 | 143200 | 276766605000 | 265000 | 265500 | 266000 | 264500 | 3702 |
| 375 | 20240402 | 143100 | 275784432000 | 266000 | 266500 | 266500 | 265500 | 3772 |
| 376 | 20240402 | 143000 | 274781157000 | 266500 | 266000 | 267000 | 266000 | 1750 |
| 377 | 20240402 | 142900 | 274315024000 | 266000 | 265500 | 266500 | 265500 | 897 |
| 378 | 20240402 | 142800 | 274076495000 | 265500 | 265500 | 266000 | 265500 | 998 |
| 379 | 20240402 | 142700 | 273811497000 | 265500 | 265000 | 266000 | 265000 | 982 |
| 380 | 20240402 | 142600 | 273550806500 | 265000 | 265000 | 265500 | 264500 | 1139 |
| 381 | 20240402 | 142500 | 273249183000 | 264500 | 265000 | 265000 | 264500 | 245 |
| 382 | 20240402 | 142400 | 273184334500 | 265000 | 264500 | 265000 | 263500 | 1477 |
| 383 | 20240402 | 142300 | 272794068000 | 264000 | 265000 | 265000 | 264000 | 982 |
| 384 | 20240402 | 142200 | 272534572500 | 265000 | 265000 | 265500 | 264500 | 570 |
| 385 | 20240402 | 142100 | 272383712500 | 264500 | 263500 | 265000 | 263500 | 3228 |
| 386 | 20240402 | 142000 | 271530757000 | 263500 | 264000 | 264500 | 263000 | 4064 |
| 387 | 20240402 | 141900 | 270459382500 | 264000 | 265500 | 265500 | 264000 | 3124 |
| 388 | 20240402 | 141800 | 269633144000 | 265000 | 265500 | 265500 | 264500 | 948 |
| 389 | 20240402 | 141700 | 269381864500 | 265500 | 265000 | 265500 | 264500 | 2080 |
| 390 | 20240402 | 141600 | 268830481000 | 265000 | 266000 | 266500 | 265000 | 2048 |
| 391 | 20240402 | 141500 | 268286186000 | 266500 | 266500 | 267000 | 266500 | 1214 |
| 392 | 20240402 | 141400 | 267962610500 | 266500 | 267000 | 267500 | 266500 | 470 |
| 393 | 20240402 | 141300 | 267837133500 | 267000 | 267000 | 267500 | 267000 | 875 |
| 394 | 20240402 | 141200 | 267603391000 | 267000 | 267500 | 267500 | 267000 | 560 |
| 395 | 20240402 | 141100 | 267453715000 | 267500 | 267500 | 268000 | 267500 | 633 |
| 396 | 20240402 | 141000 | 267284244000 | 268000 | 267500 | 268000 | 267500 | 440 |
| 397 | 20240402 | 140900 | 267166508000 | 267500 | 267000 | 268000 | 267000 | 915 |
| 398 | 20240402 | 140800 | 266921817000 | 268000 | 267500 | 268000 | 266500 | 2249 |
| 399 | 20240402 | 140700 | 266320012000 | 267500 | 266000 | 268000 | 266000 | 2026 |
| 400 | 20240402 | 140600 | 265778925500 | 266000 | 266500 | 267000 | 266000 | 589 |
| 401 | 20240402 | 140500 | 265621959000 | 267000 | 266500 | 267000 | 266500 | 688 |
| 402 | 20240402 | 140400 | 265438545500 | 266500 | 267000 | 267500 | 266500 | 716 |
| 403 | 20240402 | 140300 | 265247412500 | 267000 | 267500 | 267500 | 267000 | 820 |
| 404 | 20240402 | 140200 | 265028204500 | 267500 | 267500 | 268000 | 267500 | 4538 |
| 405 | 20240402 | 140100 | 263813544000 | 268000 | 266500 | 268000 | 266500 | 3746 |
| 406 | 20240402 | 140000 | 262811875000 | 266500 | 266500 | 267000 | 266500 | 1687 |
| 407 | 20240402 | 135900 | 262361470000 | 267000 | 266500 | 267000 | 266000 | 1955 |
| 408 | 20240402 | 135800 | 261840410000 | 266500 | 266500 | 266500 | 266000 | 466 |
| 409 | 20240402 | 135700 | 261716328500 | 266500 | 266500 | 266500 | 266000 | 243 |
| 410 | 20240402 | 135600 | 261651634500 | 266500 | 266000 | 266500 | 266000 | 1234 |
| 411 | 20240402 | 135500 | 261322906000 | 266000 | 265500 | 266500 | 265500 | 1973 |
| 412 | 20240402 | 135400 | 260797862000 | 265500 | 266000 | 266000 | 265500 | 1267 |
| 413 | 20240402 | 135300 | 260461092000 | 265500 | 265500 | 266000 | 265500 | 370 |
| 414 | 20240402 | 135200 | 260362796500 | 265500 | 265500 | 266000 | 265500 | 1296 |
| 415 | 20240402 | 135100 | 260018642500 | 266000 | 265000 | 266000 | 265000 | 1464 |
| 416 | 20240402 | 135000 | 259629800000 | 265500 | 265500 | 266000 | 265000 | 1785 |
| 417 | 20240402 | 134900 | 259155283000 | 265500 | 265000 | 266000 | 264500 | 1872 |
| 418 | 20240402 | 134800 | 258658563500 | 264500 | 264500 | 265500 | 264500 | 2431 |
| 419 | 20240402 | 134700 | 258013561000 | 264500 | 264000 | 265500 | 264000 | 2889 |
| 420 | 20240402 | 134600 | 257248906500 | 264000 | 264500 | 265000 | 264000 | 2149 |
| 421 | 20240402 | 134500 | 256680771000 | 264500 | 265500 | 265500 | 264500 | 1303 |
| 422 | 20240402 | 134400 | 256335512000 | 265500 | 265000 | 265500 | 265000 | 80 |
| 423 | 20240402 | 134300 | 256314298000 | 265000 | 264500 | 265500 | 264500 | 1582 |
| 424 | 20240402 | 134200 | 255895177000 | 264500 | 265000 | 265000 | 264500 | 663 |
| 425 | 20240402 | 134100 | 255719665000 | 264500 | 264500 | 265000 | 264500 | 947 |
| 426 | 20240402 | 134000 | 255468765500 | 264500 | 265000 | 265500 | 264500 | 692 |
| 427 | 20240402 | 133900 | 255285686000 | 265000 | 264000 | 265500 | 263500 | 2016 |
| 428 | 20240402 | 133800 | 254751959000 | 264000 | 263500 | 264500 | 263500 | 1009 |
| 429 | 20240402 | 133700 | 254485728000 | 264000 | 264000 | 264500 | 263500 | 2470 |
| 430 | 20240402 | 133600 | 253833815500 | 264500 | 264500 | 265000 | 264000 | 652 |
| 431 | 20240402 | 133500 | 253661354000 | 264500 | 265000 | 265500 | 264500 | 553 |
| 432 | 20240402 | 133400 | 253514890000 | 265500 | 265000 | 265500 | 265000 | 628 |
| 433 | 20240402 | 133300 | 253348437500 | 265000 | 265000 | 265500 | 265000 | 514 |
| 434 | 20240402 | 133200 | 253212162000 | 265500 | 266000 | 266000 | 265000 | 1467 |
| 435 | 20240402 | 133100 | 252822708000 | 265500 | 266500 | 266500 | 265500 | 596 |
| 436 | 20240402 | 133000 | 252664281500 | 266500 | 264000 | 266500 | 263500 | 7160 |
| 437 | 20240402 | 132900 | 250767247000 | 264500 | 264000 | 264500 | 264000 | 606 |
| 438 | 20240402 | 132800 | 250607245500 | 264000 | 264500 | 265000 | 264000 | 932 |
| 439 | 20240402 | 132700 | 250360866500 | 264500 | 264500 | 265000 | 264500 | 579 |
| 440 | 20240402 | 132600 | 250207669500 | 264500 | 264500 | 265000 | 264000 | 630 |
| 441 | 20240402 | 132500 | 250041005500 | 265000 | 265500 | 265500 | 264000 | 581 |
| 442 | 20240402 | 132400 | 249887319500 | 264500 | 265000 | 265500 | 264000 | 866 |
| 443 | 20240402 | 132300 | 249657888000 | 265000 | 263000 | 265500 | 263000 | 3878 |
| 444 | 20240402 | 132200 | 248634871000 | 263000 | 264000 | 264000 | 262500 | 4844 |
| 445 | 20240402 | 132100 | 247359930000 | 264000 | 264000 | 264500 | 264000 | 1426 |
| 446 | 20240402 | 132000 | 246983278500 | 265000 | 265000 | 265000 | 264000 | 3480 |
| 447 | 20240402 | 131900 | 246063233500 | 264500 | 265000 | 265500 | 264500 | 1862 |
| 448 | 20240402 | 131800 | 245570075500 | 265000 | 266000 | 266000 | 265000 | 3287 |
| 449 | 20240402 | 131700 | 244698317000 | 266000 | 266000 | 266000 | 265500 | 398 |
| 450 | 20240402 | 131600 | 244592633500 | 265500 | 266000 | 266000 | 265500 | 923 |
| 451 | 20240402 | 131500 | 244347295500 | 266000 | 266500 | 266500 | 266000 | 1252 |
| 452 | 20240402 | 131400 | 244014187500 | 266500 | 266500 | 267000 | 266500 | 969 |
| 453 | 20240402 | 131300 | 243755943000 | 266500 | 266500 | 267000 | 266500 | 1336 |
| 454 | 20240402 | 131200 | 243399618500 | 266500 | 267000 | 267000 | 266500 | 2265 |
| 455 | 20240402 | 131100 | 242794964500 | 267500 | 267500 | 268000 | 267000 | 823 |
| 456 | 20240402 | 131000 | 242574826000 | 267500 | 267500 | 268000 | 267500 | 468 |
| 457 | 20240402 | 130900 | 242449621500 | 267500 | 268000 | 268000 | 267500 | 701 |
| 458 | 20240402 | 130800 | 242262088000 | 268000 | 267500 | 268000 | 267500 | 1205 |
| 459 | 20240402 | 130700 | 241939298500 | 267500 | 267500 | 268000 | 266500 | 1828 |
| 460 | 20240402 | 130600 | 241450059000 | 267000 | 266500 | 267000 | 265500 | 3048 |
| 461 | 20240402 | 130500 | 240637170500 | 266000 | 265500 | 266500 | 265500 | 1341 |
| 462 | 20240402 | 130400 | 240280329500 | 266000 | 265500 | 266000 | 265500 | 2187 |
| 463 | 20240402 | 130300 | 239699299000 | 265500 | 266500 | 267000 | 265500 | 3108 |
| 464 | 20240402 | 130200 | 238873114500 | 266500 | 266500 | 267000 | 266500 | 1478 |
| 465 | 20240402 | 130100 | 238479223500 | 267000 | 267000 | 267000 | 266500 | 2018 |
| 466 | 20240402 | 130000 | 237941345000 | 267000 | 267000 | 267500 | 266500 | 841 |
| 467 | 20240402 | 125900 | 237716810500 | 267000 | 267000 | 267500 | 267000 | 1441 |
| 468 | 20240402 | 125800 | 237331973500 | 267000 | 267000 | 267500 | 267000 | 1385 |
| 469 | 20240402 | 125700 | 236962120000 | 267000 | 267500 | 267500 | 267000 | 849 |
| 470 | 20240402 | 125600 | 236735249000 | 267500 | 267500 | 268000 | 267000 | 1036 |
| 471 | 20240402 | 125500 | 236458153000 | 267500 | 267500 | 267500 | 267000 | 872 |
| 472 | 20240402 | 125400 | 236224918500 | 267500 | 267500 | 268000 | 267000 | 639 |
| 473 | 20240402 | 125300 | 236054022000 | 268000 | 266500 | 268000 | 266500 | 1870 |
| 474 | 20240402 | 125200 | 235554565500 | 267000 | 268500 | 268500 | 266500 | 2610 |
| 475 | 20240402 | 125100 | 234856958000 | 268000 | 268500 | 268500 | 267500 | 2761 |
| 476 | 20240402 | 125000 | 234116685500 | 268500 | 268000 | 269000 | 268000 | 1563 |
| 477 | 20240402 | 124900 | 233697313000 | 268500 | 268500 | 269000 | 267500 | 3061 |
| 478 | 20240402 | 124800 | 232875927000 | 268000 | 270000 | 270000 | 268000 | 3037 |
| 479 | 20240402 | 124700 | 232058698500 | 269500 | 269500 | 270000 | 269000 | 6313 |
| 480 | 20240402 | 124600 | 230355885500 | 269500 | 270000 | 270000 | 268000 | 4376 |
| 481 | 20240402 | 124500 | 229175902500 | 269500 | 267500 | 269500 | 267000 | 13023 |
| 482 | 20240402 | 124400 | 225673921500 | 267000 | 266500 | 267500 | 266000 | 1084 |
| 483 | 20240402 | 124300 | 225384399500 | 266500 | 265500 | 267500 | 265500 | 1605 |
| 484 | 20240402 | 124200 | 224956657500 | 265500 | 265000 | 266000 | 265000 | 781 |
| 485 | 20240402 | 124100 | 224749066000 | 265000 | 266500 | 266500 | 265000 | 1135 |
| 486 | 20240402 | 124000 | 224447424000 | 266000 | 267000 | 267500 | 266000 | 1253 |
| 487 | 20240402 | 123900 | 224113114000 | 267500 | 268000 | 268000 | 267000 | 1288 |
| 488 | 20240402 | 123800 | 223768350500 | 268000 | 268000 | 268500 | 267500 | 3553 |
| 489 | 20240402 | 123700 | 222816099500 | 268000 | 266500 | 268000 | 265500 | 3429 |
| 490 | 20240402 | 123600 | 221901073500 | 266000 | 267000 | 267500 | 265500 | 1143 |
| 491 | 20240402 | 123500 | 221596219500 | 267500 | 267500 | 268500 | 265000 | 6402 |
| 492 | 20240402 | 123400 | 219882318000 | 267500 | 266500 | 267500 | 266000 | 4346 |
| 493 | 20240402 | 123300 | 218722235500 | 266500 | 265500 | 266500 | 265000 | 2838 |
| 494 | 20240402 | 123200 | 217967676500 | 265500 | 264500 | 265500 | 264500 | 1066 |
| 495 | 20240402 | 123100 | 217685262000 | 264500 | 264000 | 265000 | 264000 | 764 |
| 496 | 20240402 | 123000 | 217483183000 | 264500 | 264500 | 264500 | 264000 | 660 |
| 497 | 20240402 | 122900 | 217308917500 | 264500 | 265000 | 265500 | 264000 | 837 |
| 498 | 20240402 | 122800 | 217087424500 | 265500 | 265000 | 266000 | 264500 | 3859 |
| 499 | 20240402 | 122700 | 216063092000 | 265500 | 265000 | 266000 | 264500 | 6641 |
| 500 | 20240402 | 122600 | 214300722000 | 265000 | 265000 | 265000 | 264500 | 1276 |
| 501 | 20240402 | 122500 | 213962698000 | 265000 | 264500 | 265500 | 264000 | 3207 |
| 502 | 20240402 | 122400 | 213113790500 | 264000 | 261500 | 265000 | 261500 | 5528 |
| 503 | 20240402 | 122300 | 211655827500 | 261500 | 262000 | 262500 | 261500 | 2523 |
| 504 | 20240402 | 122200 | 210995216000 | 262000 | 262500 | 262500 | 261500 | 1795 |
| 505 | 20240402 | 122100 | 210524863000 | 262500 | 260500 | 262500 | 260500 | 1447 |
| 506 | 20240402 | 122000 | 210146586500 | 260500 | 262000 | 262000 | 260500 | 6559 |
| 507 | 20240402 | 121900 | 208433981500 | 262000 | 262500 | 262500 | 261500 | 5516 |
| 508 | 20240402 | 121800 | 206988974500 | 262500 | 264000 | 264500 | 262000 | 8267 |
| 509 | 20240402 | 121700 | 204813615500 | 264000 | 265500 | 265500 | 264000 | 3010 |
| 510 | 20240402 | 121600 | 204017273500 | 265000 | 265000 | 265500 | 264500 | 1276 |
| 511 | 20240402 | 121500 | 203679085000 | 265000 | 265000 | 265500 | 264500 | 2575 |
| 512 | 20240402 | 121400 | 202997284000 | 265000 | 264000 | 265000 | 264000 | 2888 |
| 513 | 20240402 | 121300 | 202233532500 | 264000 | 265000 | 265500 | 264000 | 5159 |
| 514 | 20240402 | 121200 | 200868386000 | 265000 | 266000 | 266000 | 265000 | 3776 |
| 515 | 20240402 | 121100 | 199866529000 | 266000 | 265500 | 266000 | 265000 | 2186 |
| 516 | 20240402 | 121000 | 199286330500 | 266000 | 269000 | 269000 | 265000 | 6651 |
| 517 | 20240402 | 120900 | 197507738500 | 268500 | 268000 | 269000 | 268000 | 2605 |
| 518 | 20240402 | 120800 | 196809006500 | 268000 | 269000 | 269500 | 267500 | 6639 |
| 519 | 20240402 | 120700 | 195024460500 | 269500 | 269000 | 269500 | 268000 | 8571 |
| 520 | 20240402 | 120600 | 192718323000 | 269000 | 266500 | 269500 | 265500 | 20026 |
| 521 | 20240402 | 120500 | 187347978500 | 266500 | 266000 | 267000 | 265500 | 4161 |
| 522 | 20240402 | 120400 | 186239956000 | 266000 | 264500 | 266000 | 264000 | 11675 |
| 523 | 20240402 | 120300 | 183144030000 | 264500 | 264500 | 265000 | 264000 | 2048 |
| 524 | 20240402 | 120200 | 182602521500 | 264500 | 264500 | 264500 | 264000 | 2419 |
| 525 | 20240402 | 120100 | 181962915000 | 264500 | 264500 | 264500 | 264000 | 958 |
| 526 | 20240402 | 120000 | 181709920500 | 264500 | 264000 | 264500 | 263500 | 1526 |
| 527 | 20240402 | 115900 | 181307264500 | 263500 | 263500 | 264000 | 263500 | 1382 |
| 528 | 20240402 | 115800 | 180942627500 | 264000 | 264000 | 264000 | 263500 | 683 |
| 529 | 20240402 | 115700 | 180762498500 | 264000 | 263500 | 264000 | 263500 | 903 |
| 530 | 20240402 | 115600 | 180524177500 | 263500 | 262500 | 264000 | 262500 | 1061 |
| 531 | 20240402 | 115500 | 180244575000 | 263000 | 264500 | 264500 | 262500 | 6831 |
| 532 | 20240402 | 115400 | 178443037000 | 264000 | 264500 | 264500 | 264000 | 2048 |
| 533 | 20240402 | 115300 | 177901468500 | 264500 | 265000 | 265000 | 264000 | 5779 |
| 534 | 20240402 | 115200 | 176371966000 | 264500 | 263500 | 265000 | 263000 | 7918 |
| 535 | 20240402 | 115100 | 174279139500 | 263000 | 262500 | 263500 | 262500 | 1731 |
| 536 | 20240402 | 115000 | 173823841000 | 263000 | 263000 | 263500 | 262000 | 3420 |
| 537 | 20240402 | 114900 | 172925015500 | 262500 | 263000 | 263500 | 262500 | 892 |
| 538 | 20240402 | 114800 | 172690354000 | 263500 | 262500 | 263500 | 262500 | 1436 |
| 539 | 20240402 | 114700 | 172312532000 | 263000 | 263000 | 263500 | 262500 | 1003 |
| 540 | 20240402 | 114600 | 172048836000 | 263000 | 262500 | 263500 | 262500 | 1607 |
| 541 | 20240402 | 114500 | 171626465500 | 263000 | 264000 | 264000 | 262500 | 5499 |
| 542 | 20240402 | 114400 | 170179894000 | 264000 | 264000 | 264500 | 263500 | 3076 |
| 543 | 20240402 | 114300 | 169368089000 | 264000 | 264000 | 264500 | 263000 | 6779 |
| 544 | 20240402 | 114200 | 167577988000 | 264000 | 263000 | 264000 | 263000 | 5749 |
| 545 | 20240402 | 114100 | 166062140000 | 263000 | 262000 | 263000 | 262000 | 3624 |
| 546 | 20240402 | 114000 | 165110635000 | 262000 | 262500 | 262500 | 261500 | 2076 |
| 547 | 20240402 | 113900 | 164566497500 | 262000 | 263500 | 263500 | 262000 | 8012 |
| 548 | 20240402 | 113800 | 162459603000 | 263500 | 263000 | 264000 | 262000 | 3321 |
| 549 | 20240402 | 113700 | 161586547500 | 263000 | 262500 | 264000 | 262500 | 5973 |
| 550 | 20240402 | 113600 | 160012901500 | 263000 | 262500 | 263000 | 261500 | 3375 |
| 551 | 20240402 | 113500 | 159126869500 | 263000 | 261000 | 263000 | 260000 | 14554 |
| 552 | 20240402 | 113400 | 155313235000 | 261000 | 259000 | 261000 | 258500 | 10891 |
| 553 | 20240402 | 113300 | 152479467500 | 258500 | 259500 | 259500 | 258500 | 1348 |
| 554 | 20240402 | 113200 | 152130486000 | 259500 | 259500 | 260000 | 259500 | 1932 |
| 555 | 20240402 | 113100 | 151629061500 | 259500 | 258500 | 260000 | 258500 | 1792 |
| 556 | 20240402 | 113000 | 151164626000 | 258500 | 258500 | 258500 | 257500 | 574 |
| 557 | 20240402 | 112900 | 151016420000 | 257500 | 257000 | 258000 | 257000 | 1285 |
| 558 | 20240402 | 112800 | 150685728000 | 257000 | 258500 | 259000 | 257000 | 6688 |
| 559 | 20240402 | 112700 | 148961103500 | 259000 | 259000 | 259500 | 258000 | 2686 |
| 560 | 20240402 | 112600 | 148266409500 | 259500 | 259000 | 259500 | 259000 | 2028 |
| 561 | 20240402 | 112500 | 147740877000 | 259000 | 259000 | 259500 | 258500 | 1050 |
| 562 | 20240402 | 112400 | 147469013500 | 259000 | 259000 | 259500 | 258500 | 1076 |
| 563 | 20240402 | 112300 | 147190378000 | 259500 | 259000 | 259500 | 258500 | 1353 |
| 564 | 20240402 | 112200 | 146840085500 | 259000 | 259500 | 260000 | 258500 | 3786 |
| 565 | 20240402 | 112100 | 145859255000 | 259000 | 259500 | 260000 | 258500 | 3064 |
| 566 | 20240402 | 112000 | 145064327500 | 259500 | 259500 | 261000 | 259000 | 10484 |
| 567 | 20240402 | 111900 | 142337996000 | 260000 | 258500 | 260000 | 258500 | 6495 |
| 568 | 20240402 | 111800 | 140652018000 | 258500 | 259000 | 259000 | 258000 | 4229 |
| 569 | 20240402 | 111700 | 139558287000 | 259000 | 257500 | 259500 | 257500 | 1814 |
| 570 | 20240402 | 111600 | 139088873500 | 257500 | 256000 | 258500 | 255500 | 2789 |
| 571 | 20240402 | 111500 | 138371504000 | 255500 | 256500 | 257000 | 255500 | 2209 |
| 572 | 20240402 | 111400 | 137805421500 | 257000 | 255500 | 258000 | 255500 | 2455 |
| 573 | 20240402 | 111300 | 137175219500 | 256000 | 257000 | 257000 | 255500 | 3144 |
| 574 | 20240402 | 111200 | 136370104500 | 256000 | 256000 | 257000 | 256000 | 2284 |
| 575 | 20240402 | 111100 | 135784157500 | 256500 | 256000 | 256500 | 255500 | 2097 |
| 576 | 20240402 | 111000 | 135247026500 | 256000 | 258000 | 258000 | 255500 | 4161 |
| 577 | 20240402 | 110900 | 134181968000 | 257500 | 258000 | 258500 | 256500 | 7843 |
| 578 | 20240402 | 110800 | 132162310500 | 258000 | 258500 | 259000 | 257500 | 2659 |
| 579 | 20240402 | 110700 | 131476316500 | 258500 | 259000 | 260000 | 258000 | 4521 |
| 580 | 20240402 | 110600 | 130305314000 | 260000 | 259500 | 261000 | 258500 | 11653 |
| 581 | 20240402 | 110500 | 127274556000 | 259500 | 257000 | 260000 | 256500 | 8153 |
| 582 | 20240402 | 110400 | 125173722500 | 257500 | 256000 | 257500 | 255500 | 4018 |
| 583 | 20240402 | 110300 | 124143786000 | 256500 | 257500 | 258000 | 255500 | 10455 |
| 584 | 20240402 | 110200 | 121461743500 | 258000 | 259000 | 259500 | 257500 | 6993 |
| 585 | 20240402 | 110100 | 119654230500 | 259500 | 260500 | 261000 | 258500 | 9644 |
| 586 | 20240402 | 110000 | 117149424500 | 260500 | 258500 | 261500 | 258500 | 4959 |
| 587 | 20240402 | 105900 | 115860668500 | 259000 | 261500 | 261500 | 258000 | 9170 |
| 588 | 20240402 | 105800 | 113479513500 | 261500 | 261500 | 262000 | 260000 | 10706 |
| 589 | 20240402 | 105700 | 110682232000 | 261500 | 261000 | 262000 | 259500 | 12140 |
| 590 | 20240402 | 105600 | 107513954500 | 261000 | 260000 | 261500 | 258000 | 18389 |
| 591 | 20240402 | 105500 | 102738213500 | 260000 | 257000 | 260000 | 256500 | 23077 |
| 592 | 20240402 | 105400 | 96764922500 | 257000 | 255500 | 257000 | 255500 | 3829 |
| 593 | 20240402 | 105300 | 95784474000 | 255500 | 256500 | 257000 | 255000 | 2838 |
| 594 | 20240402 | 105200 | 95058410500 | 256500 | 257000 | 257000 | 255000 | 8556 |
| 595 | 20240402 | 105100 | 92864293500 | 256500 | 254000 | 257000 | 254000 | 15553 |
| 596 | 20240402 | 105000 | 88893448500 | 254000 | 254500 | 254500 | 253000 | 4814 |
| 597 | 20240402 | 104900 | 87671077500 | 254500 | 253500 | 254500 | 253500 | 2406 |
| 598 | 20240402 | 104800 | 87059549500 | 254000 | 252500 | 254500 | 252500 | 5302 |
| 599 | 20240402 | 104700 | 85714842000 | 252500 | 251500 | 252500 | 251000 | 1966 |
| 600 | 20240402 | 104600 | 85219832500 | 251000 | 251000 | 252500 | 251000 | 3304 |
| 601 | 20240402 | 104500 | 84388050000 | 251500 | 249500 | 251500 | 249500 | 2552 |
| 602 | 20240402 | 104400 | 83749160000 | 249500 | 250000 | 250000 | 249000 | 1729 |
| 603 | 20240402 | 104300 | 83318117000 | 249000 | 249000 | 250000 | 248500 | 2134 |
| 604 | 20240402 | 104200 | 82786471500 | 249000 | 250000 | 250000 | 249000 | 4037 |
| 605 | 20240402 | 104100 | 81779330500 | 250000 | 250500 | 251000 | 250000 | 3145 |
| 606 | 20240402 | 104000 | 80992476000 | 250500 | 250500 | 251000 | 250500 | 1223 |
| 607 | 20240402 | 103900 | 80685986000 | 251000 | 250500 | 251500 | 250500 | 1432 |
| 608 | 20240402 | 103800 | 80326908000 | 250500 | 251000 | 252000 | 250000 | 3009 |
| 609 | 20240402 | 103700 | 79572249500 | 251000 | 252500 | 252500 | 250500 | 4085 |
| 610 | 20240402 | 103600 | 78544941500 | 252500 | 252500 | 253500 | 251500 | 5186 |
| 611 | 20240402 | 103500 | 77236528000 | 252500 | 254000 | 254000 | 252500 | 3436 |
| 612 | 20240402 | 103400 | 76366802500 | 254000 | 254000 | 254500 | 253000 | 7957 |
| 613 | 20240402 | 103300 | 74345023000 | 254000 | 254000 | 254000 | 253000 | 5767 |
| 614 | 20240402 | 103200 | 72881731000 | 253500 | 251500 | 254000 | 251000 | 3272 |
| 615 | 20240402 | 103100 | 72055078500 | 251500 | 251500 | 252000 | 251000 | 2939 |
| 616 | 20240402 | 103000 | 71316557500 | 251000 | 253500 | 254000 | 251000 | 6119 |
| 617 | 20240402 | 102900 | 69770909500 | 254000 | 252000 | 254000 | 251500 | 4464 |
| 618 | 20240402 | 102800 | 68642510500 | 251500 | 254000 | 254500 | 251000 | 8331 |
| 619 | 20240402 | 102700 | 66538776000 | 253500 | 253500 | 255000 | 253000 | 9411 |
| 620 | 20240402 | 102600 | 64147295000 | 254000 | 254000 | 255000 | 253000 | 13109 |
| 621 | 20240402 | 102500 | 60816660500 | 254000 | 251500 | 254500 | 249500 | 18013 |
| 622 | 20240402 | 102400 | 56279731000 | 251500 | 250000 | 251500 | 249000 | 4352 |
| 623 | 20240402 | 102300 | 55189105000 | 249500 | 250500 | 251000 | 248500 | 8051 |
| 624 | 20240402 | 102200 | 53177425000 | 251000 | 251000 | 251500 | 250000 | 6372 |
| 625 | 20240402 | 102100 | 51578128000 | 251500 | 249500 | 251500 | 249000 | 12363 |
| 626 | 20240402 | 102000 | 48484932500 | 249000 | 248500 | 249500 | 248000 | 4925 |
| 627 | 20240402 | 101900 | 47259635500 | 248500 | 247500 | 248500 | 247000 | 2563 |
| 628 | 20240402 | 101800 | 46624457500 | 248000 | 248000 | 248500 | 247000 | 3118 |
| 629 | 20240402 | 101700 | 45852105500 | 248000 | 247000 | 248000 | 246500 | 1837 |
| 630 | 20240402 | 101600 | 45397483000 | 247000 | 246500 | 247000 | 246500 | 696 |
| 631 | 20240402 | 101500 | 45225762000 | 246500 | 246000 | 247000 | 246000 | 422 |
| 632 | 20240402 | 101400 | 45121781500 | 246000 | 246500 | 247000 | 245500 | 1013 |
| 633 | 20240402 | 101300 | 44872213500 | 246000 | 246500 | 246500 | 245000 | 1570 |
| 634 | 20240402 | 101200 | 44486855500 | 246500 | 246000 | 247000 | 245000 | 1661 |
| 635 | 20240402 | 101100 | 44078968500 | 246000 | 248000 | 248000 | 246000 | 2301 |
| 636 | 20240402 | 101000 | 43510984000 | 247500 | 248000 | 248500 | 247000 | 3317 |
| 637 | 20240402 | 100900 | 42688418500 | 247500 | 248500 | 248500 | 246500 | 4364 |
| 638 | 20240402 | 100800 | 41609118000 | 248500 | 246500 | 248500 | 246000 | 2699 |
| 639 | 20240402 | 100700 | 40941990500 | 246500 | 246000 | 246500 | 244500 | 2272 |
| 640 | 20240402 | 100600 | 40383989000 | 246000 | 245500 | 246500 | 245500 | 3113 |
| 641 | 20240402 | 100500 | 39618203500 | 245500 | 245000 | 245500 | 245000 | 1500 |
| 642 | 20240402 | 100400 | 39250569500 | 245000 | 244500 | 245000 | 244000 | 532 |
| 643 | 20240402 | 100300 | 39120395000 | 244500 | 244500 | 244500 | 244000 | 454 |
| 644 | 20240402 | 100200 | 39009392500 | 244500 | 244000 | 245000 | 244000 | 1080 |
| 645 | 20240402 | 100100 | 38745385500 | 244500 | 243500 | 244500 | 243500 | 1513 |
| 646 | 20240402 | 100000 | 38375999500 | 244000 | 244500 | 244500 | 243500 | 1070 |
| 647 | 20240402 | 095900 | 38114838500 | 244500 | 244000 | 244500 | 244000 | 1143 |
| 648 | 20240402 | 095800 | 37835689000 | 244500 | 244500 | 245000 | 244000 | 879 |
| 649 | 20240402 | 095700 | 37620864500 | 244500 | 244000 | 244500 | 243500 | 1762 |
| 650 | 20240402 | 095600 | 37190716000 | 244000 | 244000 | 244500 | 243500 | 1219 |
| 651 | 20240402 | 095500 | 36893327000 | 243500 | 243000 | 244500 | 243000 | 1651 |
| 652 | 20240402 | 095400 | 36490982000 | 243500 | 243000 | 243500 | 243000 | 748 |
| 653 | 20240402 | 095300 | 36308879000 | 243500 | 243500 | 244000 | 243000 | 2867 |
| 654 | 20240402 | 095200 | 35610785500 | 243500 | 242000 | 243500 | 241000 | 3806 |
| 655 | 20240402 | 095100 | 34686727500 | 242000 | 240000 | 242000 | 240000 | 1275 |
| 656 | 20240402 | 095000 | 34379752000 | 240000 | 240500 | 240500 | 240000 | 271 |
| 657 | 20240402 | 094900 | 34314657500 | 240500 | 240500 | 240500 | 240000 | 359 |
| 658 | 20240402 | 094800 | 34228403000 | 240500 | 240500 | 240500 | 240000 | 594 |
| 659 | 20240402 | 094700 | 34085597000 | 240500 | 240500 | 241000 | 240000 | 826 |
| 660 | 20240402 | 094600 | 33886985500 | 240000 | 240500 | 240500 | 240000 | 502 |
| 661 | 20240402 | 094500 | 33766472500 | 240500 | 240500 | 240500 | 240000 | 1826 |
| 662 | 20240402 | 094400 | 33327563500 | 240500 | 241000 | 241000 | 240500 | 276 |
| 663 | 20240402 | 094300 | 33261159000 | 241000 | 241000 | 241000 | 240000 | 1630 |
| 664 | 20240402 | 094200 | 32869010500 | 241000 | 241000 | 241000 | 240500 | 349 |
| 665 | 20240402 | 094100 | 32784992500 | 240500 | 240500 | 241000 | 240500 | 367 |
| 666 | 20240402 | 094000 | 32696706000 | 240500 | 240500 | 241000 | 240000 | 439 |
| 667 | 20240402 | 093900 | 32591149500 | 240500 | 240500 | 240500 | 240500 | 536 |
| 668 | 20240402 | 093800 | 32462241500 | 240500 | 240000 | 240500 | 240000 | 1516 |
| 669 | 20240402 | 093700 | 32098313000 | 240000 | 240000 | 240500 | 239500 | 847 |
| 670 | 20240402 | 093600 | 31895094500 | 240000 | 241500 | 241500 | 239500 | 13244 |
| 671 | 20240402 | 093500 | 28711188500 | 242000 | 241500 | 242000 | 241000 | 676 |
| 672 | 20240402 | 093400 | 28547975500 | 241000 | 242000 | 242500 | 241000 | 1980 |
| 673 | 20240402 | 093300 | 28069846000 | 242000 | 241500 | 242000 | 241000 | 584 |
| 674 | 20240402 | 093200 | 27928852000 | 241500 | 241000 | 241500 | 240500 | 959 |
| 675 | 20240402 | 093100 | 27697744500 | 241500 | 242500 | 242500 | 241000 | 1000 |
| 676 | 20240402 | 093000 | 27456118500 | 242500 | 240500 | 243000 | 240000 | 2239 |
| 677 | 20240402 | 092900 | 26915299500 | 240000 | 241000 | 241000 | 240000 | 2953 |
| 678 | 20240402 | 092800 | 26205239000 | 241500 | 241500 | 242000 | 240500 | 3387 |
| 679 | 20240402 | 092700 | 25388780000 | 241500 | 242500 | 243000 | 241500 | 1629 |
| 680 | 20240402 | 092600 | 24994606000 | 242500 | 243000 | 243500 | 242500 | 2374 |
| 681 | 20240402 | 092500 | 24418311000 | 243000 | 242500 | 243000 | 242500 | 734 |
| 682 | 20240402 | 092400 | 24240194000 | 242500 | 242000 | 243000 | 242000 | 811 |
| 683 | 20240402 | 092300 | 24043615000 | 242500 | 241000 | 243000 | 240500 | 1655 |
| 684 | 20240402 | 092200 | 23643635000 | 240500 | 241500 | 241500 | 240000 | 3831 |
| 685 | 20240402 | 092100 | 22722310000 | 241000 | 241000 | 241500 | 240500 | 1265 |
| 686 | 20240402 | 092000 | 22417449500 | 241000 | 241000 | 241500 | 240500 | 1891 |
| 687 | 20240402 | 091900 | 21961719000 | 241000 | 240500 | 241500 | 240500 | 1043 |
| 688 | 20240402 | 091800 | 21710558000 | 240500 | 241500 | 241500 | 240000 | 1131 |
| 689 | 20240402 | 091700 | 21438561500 | 241500 | 241500 | 242000 | 240500 | 2133 |
| 690 | 20240402 | 091600 | 20924080500 | 241000 | 240000 | 241500 | 240000 | 2238 |
| 691 | 20240402 | 091500 | 20385494500 | 240500 | 239500 | 240500 | 239500 | 2562 |
| 692 | 20240402 | 091400 | 19771387500 | 240000 | 241000 | 241000 | 239500 | 2507 |
| 693 | 20240402 | 091300 | 19170349000 | 240000 | 241500 | 241500 | 239500 | 7246 |
| 694 | 20240402 | 091200 | 17430627500 | 241500 | 242000 | 242500 | 241000 | 2023 |
| 695 | 20240402 | 091100 | 16941575500 | 242000 | 241500 | 243000 | 240000 | 7023 |
| 696 | 20240402 | 091000 | 15250196000 | 241500 | 244000 | 244500 | 241500 | 5373 |
| 697 | 20240402 | 090900 | 13946185500 | 244000 | 243500 | 244500 | 243500 | 1025 |
| 698 | 20240402 | 090800 | 13696043000 | 243500 | 242500 | 244000 | 242000 | 2108 |
| 699 | 20240402 | 090700 | 13184060000 | 242500 | 244500 | 245000 | 242000 | 10139 |
| 700 | 20240402 | 090600 | 10717953000 | 244500 | 246500 | 247000 | 244500 | 3895 |
| 701 | 20240402 | 090500 | 9762707500 | 246000 | 249000 | 249500 | 246000 | 8489 |
| 702 | 20240402 | 090400 | 7655509000 | 249000 | 247000 | 249000 | 246500 | 7193 |
| 703 | 20240402 | 090300 | 5871808000 | 247000 | 244500 | 247000 | 244000 | 4044 |
| 704 | 20240402 | 090200 | 4876248500 | 244500 | 245500 | 246000 | 244000 | 4201 |
| 705 | 20240402 | 090100 | 3848089500 | 246000 | 246000 | 246500 | 245000 | 5246 |
| 706 | 20240402 | 090000 | 2559840000 | 246000 | 245500 | 246500 | 242000 | 10257 |