42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 204900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 12040 |
| 3 | 20240417 | 204800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 4 | 20240417 | 204700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 5 | 20240417 | 204600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 6 | 20240417 | 204500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 7 | 20240417 | 204400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 8 | 20240417 | 204300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 9 | 20240417 | 204200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 10 | 20240417 | 204100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 11 | 20240417 | 204000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 12 | 20240417 | 203900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 13 | 20240417 | 203800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 14 | 20240417 | 203700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 15 | 20240417 | 203600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 16 | 20240417 | 203500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 17 | 20240417 | 203400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 18 | 20240417 | 203300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 19 | 20240417 | 203200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 20 | 20240417 | 203100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 21 | 20240417 | 203000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 22 | 20240417 | 202900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 23 | 20240417 | 202800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 24 | 20240417 | 202700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 25 | 20240417 | 202600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 26 | 20240417 | 202500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 27 | 20240417 | 202400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 28 | 20240417 | 202300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 29 | 20240417 | 202200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 30 | 20240417 | 202100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 31 | 20240417 | 202000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 32 | 20240417 | 201900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 12040 |
| 33 | 20240417 | 201800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 34 | 20240417 | 201700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 35 | 20240417 | 201600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 36 | 20240417 | 201500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 37 | 20240417 | 201400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 38 | 20240417 | 201300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 39 | 20240417 | 201200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 40 | 20240417 | 201100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 41 | 20240417 | 201000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 42 | 20240417 | 200900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 43 | 20240417 | 200800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 44 | 20240417 | 200700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 45 | 20240417 | 200600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 46 | 20240417 | 200500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 47 | 20240417 | 200400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 48 | 20240417 | 200300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 49 | 20240417 | 200200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 50 | 20240417 | 200100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 51 | 20240417 | 200000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 52 | 20240417 | 195900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 53 | 20240417 | 195800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 54 | 20240417 | 195700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 55 | 20240417 | 195600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 56 | 20240417 | 195500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 57 | 20240417 | 195400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 58 | 20240417 | 195300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 59 | 20240417 | 195200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 60 | 20240417 | 195100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 61 | 20240417 | 195000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 62 | 20240417 | 194900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 12040 |
| 63 | 20240417 | 194800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 64 | 20240417 | 194700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 65 | 20240417 | 194600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 66 | 20240417 | 194500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 67 | 20240417 | 194400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 68 | 20240417 | 194300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 69 | 20240417 | 194200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 70 | 20240417 | 194100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 71 | 20240417 | 194000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 72 | 20240417 | 193900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 73 | 20240417 | 193800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 74 | 20240417 | 193700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 75 | 20240417 | 193600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 76 | 20240417 | 193500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 77 | 20240417 | 193400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 78 | 20240417 | 193300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 79 | 20240417 | 193200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 80 | 20240417 | 193100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 81 | 20240417 | 193000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 82 | 20240417 | 192900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 83 | 20240417 | 192800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 84 | 20240417 | 192700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 85 | 20240417 | 192600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 86 | 20240417 | 192500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 87 | 20240417 | 192400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 88 | 20240417 | 192300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 89 | 20240417 | 192200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 90 | 20240417 | 192100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 91 | 20240417 | 192000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 92 | 20240417 | 191900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 12040 |
| 93 | 20240417 | 191800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 94 | 20240417 | 191700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 95 | 20240417 | 191600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 96 | 20240417 | 191500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 97 | 20240417 | 191400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 98 | 20240417 | 191300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 99 | 20240417 | 191200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 100 | 20240417 | 191100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 101 | 20240417 | 191000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 102 | 20240417 | 190900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 103 | 20240417 | 190800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 104 | 20240417 | 190700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 105 | 20240417 | 190600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 106 | 20240417 | 190500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 107 | 20240417 | 190400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 108 | 20240417 | 190300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 109 | 20240417 | 190200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 110 | 20240417 | 190100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 111 | 20240417 | 190000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 112 | 20240417 | 185900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 113 | 20240417 | 185800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 114 | 20240417 | 185700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 115 | 20240417 | 185600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 116 | 20240417 | 185500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 117 | 20240417 | 185400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 118 | 20240417 | 185300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 119 | 20240417 | 185200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 120 | 20240417 | 185100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 121 | 20240417 | 185000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 122 | 20240417 | 184900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 12040 |
| 123 | 20240417 | 184800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 124 | 20240417 | 184700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 125 | 20240417 | 184600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 126 | 20240417 | 184500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 127 | 20240417 | 184400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 128 | 20240417 | 184300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 129 | 20240417 | 184200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 130 | 20240417 | 184100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 131 | 20240417 | 184000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 132 | 20240417 | 183900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 133 | 20240417 | 183800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 134 | 20240417 | 183700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 135 | 20240417 | 183600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 136 | 20240417 | 183500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 137 | 20240417 | 183400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 138 | 20240417 | 183300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 139 | 20240417 | 183200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 140 | 20240417 | 183100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 141 | 20240417 | 183000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 142 | 20240417 | 182900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 143 | 20240417 | 182800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 144 | 20240417 | 182700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 145 | 20240417 | 182600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 146 | 20240417 | 182500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 147 | 20240417 | 182400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 148 | 20240417 | 182300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 149 | 20240417 | 182200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 150 | 20240417 | 182100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 151 | 20240417 | 182000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 152 | 20240417 | 181900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 12040 |
| 153 | 20240417 | 181800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 154 | 20240417 | 181700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 155 | 20240417 | 181600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 156 | 20240417 | 181500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 157 | 20240417 | 181400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 158 | 20240417 | 181300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 159 | 20240417 | 181200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 160 | 20240417 | 181100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 161 | 20240417 | 181000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 162 | 20240417 | 180900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 163 | 20240417 | 180800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 164 | 20240417 | 180700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 165 | 20240417 | 180600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 166 | 20240417 | 180500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 167 | 20240417 | 180400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 168 | 20240417 | 180300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 169 | 20240417 | 180200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 170 | 20240417 | 180100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 171 | 20240417 | 180000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 172 | 20240417 | 175900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 173 | 20240417 | 175800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 174 | 20240417 | 175700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 175 | 20240417 | 175600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 176 | 20240417 | 175500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 177 | 20240417 | 175400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 178 | 20240417 | 175300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 179 | 20240417 | 175200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 180 | 20240417 | 175100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 181 | 20240417 | 175000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 182 | 20240417 | 174900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 12040 |
| 183 | 20240417 | 174800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 184 | 20240417 | 174700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 185 | 20240417 | 174600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 186 | 20240417 | 174500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 187 | 20240417 | 174400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 188 | 20240417 | 174300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 189 | 20240417 | 174200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 190 | 20240417 | 174100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 191 | 20240417 | 174000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 192 | 20240417 | 173900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 193 | 20240417 | 173800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 194 | 20240417 | 173700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 195 | 20240417 | 173600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 196 | 20240417 | 173500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 197 | 20240417 | 173400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 198 | 20240417 | 173300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 199 | 20240417 | 173200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 200 | 20240417 | 173100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 201 | 20240417 | 173000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 202 | 20240417 | 172900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 203 | 20240417 | 172800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 204 | 20240417 | 172700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 205 | 20240417 | 172600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 206 | 20240417 | 172500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 207 | 20240417 | 172400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 208 | 20240417 | 172300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 209 | 20240417 | 172200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 210 | 20240417 | 172100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 211 | 20240417 | 172000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 212 | 20240417 | 171900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 12040 |
| 213 | 20240417 | 171800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 214 | 20240417 | 171700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 215 | 20240417 | 171600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 216 | 20240417 | 171500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 217 | 20240417 | 171400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 218 | 20240417 | 171300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 219 | 20240417 | 171200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 220 | 20240417 | 171100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 221 | 20240417 | 171000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 222 | 20240417 | 170900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 223 | 20240417 | 170800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 224 | 20240417 | 170700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 225 | 20240417 | 170600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 226 | 20240417 | 170500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 227 | 20240417 | 170400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 228 | 20240417 | 170300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 229 | 20240417 | 170200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 230 | 20240417 | 170100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 231 | 20240417 | 170000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 232 | 20240417 | 165900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 233 | 20240417 | 165800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 234 | 20240417 | 165700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 235 | 20240417 | 165600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 236 | 20240417 | 165500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 237 | 20240417 | 165400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 238 | 20240417 | 165300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 239 | 20240417 | 165200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 240 | 20240417 | 165100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 241 | 20240417 | 165000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 242 | 20240417 | 164900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 12040 |
| 243 | 20240417 | 164800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 244 | 20240417 | 164700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 245 | 20240417 | 164600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 246 | 20240417 | 164500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 247 | 20240417 | 164400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 248 | 20240417 | 164300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 249 | 20240417 | 164200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 250 | 20240417 | 164100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 251 | 20240417 | 164000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 252 | 20240417 | 163900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 253 | 20240417 | 163800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 254 | 20240417 | 163700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 255 | 20240417 | 163600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 256 | 20240417 | 163500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 257 | 20240417 | 163400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 258 | 20240417 | 163300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 259 | 20240417 | 163200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 260 | 20240417 | 163100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 261 | 20240417 | 163000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 262 | 20240417 | 162900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 263 | 20240417 | 162800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 264 | 20240417 | 162700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 265 | 20240417 | 162600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 266 | 20240417 | 162500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 267 | 20240417 | 162400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 268 | 20240417 | 162300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 269 | 20240417 | 162200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 270 | 20240417 | 162100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 271 | 20240417 | 162000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 272 | 20240417 | 161900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 12040 |
| 273 | 20240417 | 161800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 274 | 20240417 | 161700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 275 | 20240417 | 161600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 276 | 20240417 | 161500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 277 | 20240417 | 161400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 278 | 20240417 | 161300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 279 | 20240417 | 161200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 280 | 20240417 | 161100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 281 | 20240417 | 161000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 282 | 20240417 | 160900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 283 | 20240417 | 160800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 284 | 20240417 | 160700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 285 | 20240417 | 160600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 286 | 20240417 | 160500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 287 | 20240417 | 160400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 288 | 20240417 | 160300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 289 | 20240417 | 160200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 290 | 20240417 | 160100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 291 | 20240417 | 160000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 292 | 20240417 | 155900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 293 | 20240417 | 155800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 294 | 20240417 | 155700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 295 | 20240417 | 155600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 296 | 20240417 | 155500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 297 | 20240417 | 155400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 298 | 20240417 | 155300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 299 | 20240417 | 155200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 300 | 20240417 | 155100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 301 | 20240417 | 155000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 302 | 20240417 | 154900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 12040 |
| 303 | 20240417 | 154800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 304 | 20240417 | 154700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 305 | 20240417 | 154600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 306 | 20240417 | 154500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 307 | 20240417 | 154400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 308 | 20240417 | 154300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 309 | 20240417 | 154200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 310 | 20240417 | 154100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 311 | 20240417 | 154000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 312 | 20240417 | 153900 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 313 | 20240417 | 153800 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 314 | 20240417 | 153700 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 315 | 20240417 | 153600 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 316 | 20240417 | 153500 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 317 | 20240417 | 153400 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 318 | 20240417 | 153300 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 319 | 20240417 | 153200 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 320 | 20240417 | 153100 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 321 | 20240417 | 153000 | 252400301500 | 301500 | 301500 | 301500 | 301500 | 12040 |
| 322 | 20240417 | 152900 | 248770241500 | 302000 | 302000 | 302000 | 302000 | 0 |
| 323 | 20240417 | 152800 | 248770241500 | 302000 | 302000 | 302000 | 302000 | 0 |
| 324 | 20240417 | 152700 | 248770241500 | 302000 | 302000 | 302000 | 302000 | 0 |
| 325 | 20240417 | 152600 | 248770241500 | 302000 | 302000 | 302000 | 302000 | 0 |
| 326 | 20240417 | 152500 | 248770241500 | 302000 | 302000 | 302000 | 302000 | 0 |
| 327 | 20240417 | 152400 | 248770241500 | 302000 | 302000 | 302000 | 302000 | 0 |
| 328 | 20240417 | 152300 | 248770241500 | 302000 | 302000 | 302000 | 302000 | 0 |
| 329 | 20240417 | 152200 | 248770241500 | 302000 | 302000 | 302000 | 302000 | 0 |
| 330 | 20240417 | 152100 | 248770241500 | 302000 | 302000 | 302000 | 302000 | 0 |
| 331 | 20240417 | 152000 | 248770241500 | 302000 | 302000 | 302000 | 302000 | 0 |
| 332 | 20240417 | 151900 | 248770241500 | 302000 | 301500 | 302500 | 301500 | 4367 |
| 333 | 20240417 | 151800 | 247452742500 | 302000 | 301500 | 303500 | 301500 | 2709 |
| 334 | 20240417 | 151700 | 246633867500 | 302000 | 302000 | 303500 | 301500 | 3051 |
| 335 | 20240417 | 151600 | 245711261500 | 302000 | 302500 | 302500 | 301500 | 1633 |
| 336 | 20240417 | 151500 | 245218070500 | 302500 | 302000 | 303000 | 302000 | 2450 |
| 337 | 20240417 | 151400 | 244476825500 | 302500 | 301500 | 303000 | 301500 | 2036 |
| 338 | 20240417 | 151300 | 243861276000 | 302000 | 302000 | 302500 | 301500 | 791 |
| 339 | 20240417 | 151200 | 243622370000 | 302500 | 302000 | 302500 | 301500 | 1004 |
| 340 | 20240417 | 151100 | 243319381000 | 301500 | 302000 | 302500 | 301500 | 600 |
| 341 | 20240417 | 151000 | 243138185000 | 302000 | 302000 | 302500 | 301000 | 2296 |
| 342 | 20240417 | 150900 | 242445243000 | 302000 | 301500 | 302500 | 301000 | 2186 |
| 343 | 20240417 | 150800 | 241785492000 | 302000 | 301500 | 302500 | 301500 | 1444 |
| 344 | 20240417 | 150700 | 241349727500 | 301500 | 302000 | 302500 | 301000 | 5411 |
| 345 | 20240417 | 150600 | 239717243000 | 302000 | 303000 | 303000 | 302000 | 837 |
| 346 | 20240417 | 150500 | 239464275500 | 302000 | 303000 | 303000 | 302000 | 1619 |
| 347 | 20240417 | 150400 | 238974479500 | 303000 | 303000 | 303000 | 302500 | 360 |
| 348 | 20240417 | 150300 | 238865423500 | 303000 | 302500 | 303000 | 302500 | 602 |
| 349 | 20240417 | 150200 | 238683249000 | 302500 | 303000 | 303000 | 302000 | 1634 |
| 350 | 20240417 | 150100 | 238189032000 | 302500 | 304000 | 304000 | 302500 | 912 |
| 351 | 20240417 | 150000 | 237912588500 | 304000 | 303000 | 304000 | 302500 | 1138 |
| 352 | 20240417 | 145900 | 237567522500 | 302500 | 303000 | 303500 | 302500 | 1217 |
| 353 | 20240417 | 145800 | 237198932000 | 303000 | 303000 | 303000 | 302500 | 1073 |
| 354 | 20240417 | 145700 | 236873934500 | 303000 | 302500 | 303000 | 302500 | 687 |
| 355 | 20240417 | 145600 | 236665978500 | 303000 | 303000 | 303000 | 302500 | 818 |
| 356 | 20240417 | 145500 | 236418388000 | 303000 | 303500 | 304000 | 303000 | 1662 |
| 357 | 20240417 | 145400 | 235914473000 | 303500 | 304000 | 304000 | 303000 | 1683 |
| 358 | 20240417 | 145300 | 235403906500 | 304000 | 304000 | 304500 | 303500 | 504 |
| 359 | 20240417 | 145200 | 235250690000 | 304000 | 304000 | 304000 | 303500 | 445 |
| 360 | 20240417 | 145100 | 235115509000 | 304000 | 304000 | 304500 | 303500 | 664 |
| 361 | 20240417 | 145000 | 234913660500 | 304000 | 304500 | 305000 | 304000 | 653 |
| 362 | 20240417 | 144900 | 234715020000 | 304000 | 304500 | 305000 | 304000 | 574 |
| 363 | 20240417 | 144800 | 234540313000 | 305000 | 304500 | 305000 | 304500 | 208 |
| 364 | 20240417 | 144700 | 234476959000 | 305000 | 304500 | 305000 | 304000 | 387 |
| 365 | 20240417 | 144600 | 234359104000 | 304500 | 305000 | 305500 | 303500 | 1881 |
| 366 | 20240417 | 144500 | 233786431500 | 305000 | 305000 | 305500 | 304500 | 431 |
| 367 | 20240417 | 144400 | 233655104000 | 305000 | 305000 | 305000 | 304500 | 357 |
| 368 | 20240417 | 144300 | 233546261000 | 305000 | 305000 | 305000 | 304500 | 564 |
| 369 | 20240417 | 144200 | 233374371500 | 304500 | 305000 | 305500 | 304500 | 485 |
| 370 | 20240417 | 144100 | 233226451500 | 305000 | 305000 | 305500 | 304500 | 233 |
| 371 | 20240417 | 144000 | 233155361000 | 305000 | 305500 | 305500 | 304500 | 564 |
| 372 | 20240417 | 143900 | 232983340000 | 305000 | 305000 | 305500 | 304500 | 331 |
| 373 | 20240417 | 143800 | 232882391000 | 305000 | 304500 | 305000 | 304500 | 427 |
| 374 | 20240417 | 143700 | 232752168000 | 305000 | 305000 | 305000 | 304500 | 360 |
| 375 | 20240417 | 143600 | 232642419000 | 304500 | 305000 | 305000 | 304500 | 267 |
| 376 | 20240417 | 143500 | 232560995000 | 305000 | 306000 | 306000 | 304500 | 308 |
| 377 | 20240417 | 143400 | 232466981000 | 306000 | 304000 | 306500 | 303500 | 1004 |
| 378 | 20240417 | 143300 | 232161097500 | 304000 | 303000 | 304000 | 303000 | 781 |
| 379 | 20240417 | 143200 | 231924069000 | 303000 | 303500 | 304000 | 303000 | 694 |
| 380 | 20240417 | 143100 | 231713502500 | 303500 | 305000 | 305500 | 303500 | 738 |
| 381 | 20240417 | 143000 | 231489082500 | 305000 | 306000 | 306000 | 303000 | 4660 |
| 382 | 20240417 | 142900 | 230070800500 | 306000 | 307000 | 307000 | 305500 | 1295 |
| 383 | 20240417 | 142800 | 229674164000 | 306500 | 307000 | 307000 | 306500 | 173 |
| 384 | 20240417 | 142700 | 229621121000 | 307000 | 307500 | 308000 | 306500 | 1199 |
| 385 | 20240417 | 142600 | 229252636500 | 307500 | 307500 | 308000 | 307500 | 288 |
| 386 | 20240417 | 142500 | 229163987000 | 307000 | 307000 | 307500 | 306500 | 125 |
| 387 | 20240417 | 142400 | 229125611500 | 307000 | 305500 | 307000 | 305500 | 316 |
| 388 | 20240417 | 142300 | 229028896500 | 305500 | 306000 | 306000 | 305500 | 260 |
| 389 | 20240417 | 142200 | 228949395500 | 306000 | 305500 | 306000 | 305000 | 141 |
| 390 | 20240417 | 142100 | 228906278500 | 305500 | 305000 | 306000 | 305000 | 1032 |
| 391 | 20240417 | 142000 | 228591234500 | 305500 | 305000 | 305500 | 305000 | 449 |
| 392 | 20240417 | 141900 | 228454259000 | 305000 | 305500 | 306000 | 305000 | 663 |
| 393 | 20240417 | 141800 | 228251690500 | 305500 | 306500 | 306500 | 305500 | 565 |
| 394 | 20240417 | 141700 | 228078956000 | 306000 | 306500 | 307000 | 306000 | 678 |
| 395 | 20240417 | 141600 | 227871143000 | 306500 | 307500 | 307500 | 306500 | 875 |
| 396 | 20240417 | 141500 | 227602361000 | 308000 | 308000 | 308000 | 307500 | 194 |
| 397 | 20240417 | 141400 | 227542668000 | 308000 | 307500 | 308000 | 307000 | 298 |
| 398 | 20240417 | 141300 | 227450957500 | 307000 | 308000 | 308000 | 307000 | 212 |
| 399 | 20240417 | 141200 | 227385802500 | 308000 | 308000 | 308000 | 307000 | 891 |
| 400 | 20240417 | 141100 | 227111940000 | 307500 | 308500 | 308500 | 307500 | 553 |
| 401 | 20240417 | 141000 | 226941759000 | 308000 | 308500 | 308500 | 307500 | 515 |
| 402 | 20240417 | 140900 | 226783091000 | 308000 | 308000 | 308500 | 308000 | 578 |
| 403 | 20240417 | 140800 | 226605037000 | 308000 | 308500 | 308500 | 307500 | 407 |
| 404 | 20240417 | 140700 | 226479716500 | 308000 | 309000 | 309500 | 308000 | 2023 |
| 405 | 20240417 | 140600 | 225855285500 | 309000 | 308500 | 309000 | 308000 | 532 |
| 406 | 20240417 | 140500 | 225691163500 | 308000 | 308500 | 308500 | 308000 | 390 |
| 407 | 20240417 | 140400 | 225570928500 | 308500 | 308000 | 308500 | 308000 | 508 |
| 408 | 20240417 | 140300 | 225414419000 | 308000 | 308000 | 308500 | 307500 | 953 |
| 409 | 20240417 | 140200 | 225120987500 | 308000 | 308500 | 309000 | 308000 | 504 |
| 410 | 20240417 | 140100 | 224965597500 | 308500 | 309000 | 310000 | 308500 | 1108 |
| 411 | 20240417 | 140000 | 224623305500 | 309000 | 309500 | 310500 | 309000 | 3307 |
| 412 | 20240417 | 135900 | 223598641000 | 309500 | 308000 | 309500 | 307500 | 2045 |
| 413 | 20240417 | 135800 | 222967240500 | 308000 | 306500 | 308000 | 306500 | 634 |
| 414 | 20240417 | 135700 | 222772446000 | 306500 | 308000 | 308500 | 306500 | 1960 |
| 415 | 20240417 | 135600 | 222169549500 | 308000 | 307000 | 310000 | 306500 | 7338 |
| 416 | 20240417 | 135500 | 219904811000 | 307000 | 305500 | 307000 | 305500 | 2456 |
| 417 | 20240417 | 135400 | 219152852500 | 305500 | 306000 | 306000 | 305500 | 307 |
| 418 | 20240417 | 135300 | 219058964500 | 305500 | 306000 | 306000 | 305500 | 580 |
| 419 | 20240417 | 135200 | 218881661000 | 306000 | 305500 | 306000 | 305000 | 477 |
| 420 | 20240417 | 135100 | 218735923500 | 305500 | 305000 | 306000 | 304000 | 1406 |
| 421 | 20240417 | 135000 | 218306796000 | 304500 | 304000 | 305000 | 304000 | 270 |
| 422 | 20240417 | 134900 | 218224542500 | 304000 | 304000 | 305000 | 303500 | 438 |
| 423 | 20240417 | 134800 | 218091331000 | 304000 | 304000 | 304000 | 303500 | 379 |
| 424 | 20240417 | 134700 | 217976131500 | 304000 | 304500 | 304500 | 304000 | 523 |
| 425 | 20240417 | 134600 | 217816940000 | 304000 | 304000 | 304500 | 304000 | 836 |
| 426 | 20240417 | 134500 | 217562715000 | 304000 | 304500 | 304500 | 304000 | 488 |
| 427 | 20240417 | 134400 | 217414155000 | 304000 | 303500 | 304500 | 303000 | 700 |
| 428 | 20240417 | 134300 | 217201325000 | 303000 | 303500 | 303500 | 303000 | 205 |
| 429 | 20240417 | 134200 | 217139134500 | 303500 | 304000 | 304000 | 303000 | 357 |
| 430 | 20240417 | 134100 | 217030762000 | 304000 | 303000 | 304000 | 302500 | 829 |
| 431 | 20240417 | 134000 | 216778927000 | 302500 | 302000 | 303500 | 302000 | 672 |
| 432 | 20240417 | 133900 | 216575584500 | 302000 | 301500 | 302500 | 301500 | 1107 |
| 433 | 20240417 | 133800 | 216241471000 | 301500 | 302000 | 302000 | 301500 | 1337 |
| 434 | 20240417 | 133700 | 215837916500 | 302000 | 302500 | 303000 | 302000 | 1108 |
| 435 | 20240417 | 133600 | 215503239500 | 302000 | 302000 | 303000 | 302000 | 379 |
| 436 | 20240417 | 133500 | 215388683000 | 302000 | 302000 | 302500 | 302000 | 450 |
| 437 | 20240417 | 133400 | 215252703000 | 302500 | 303000 | 303000 | 302000 | 1089 |
| 438 | 20240417 | 133300 | 214923217000 | 303000 | 303000 | 303500 | 303000 | 424 |
| 439 | 20240417 | 133200 | 214794726000 | 303000 | 303500 | 304000 | 303000 | 965 |
| 440 | 20240417 | 133100 | 214502187000 | 303000 | 303000 | 304000 | 303000 | 394 |
| 441 | 20240417 | 133000 | 214382620500 | 303500 | 303500 | 304500 | 303500 | 919 |
| 442 | 20240417 | 132900 | 214103465500 | 303500 | 304000 | 304000 | 303500 | 278 |
| 443 | 20240417 | 132800 | 214019008000 | 303500 | 303000 | 303500 | 303000 | 323 |
| 444 | 20240417 | 132700 | 213921031000 | 303000 | 303000 | 303500 | 302500 | 353 |
| 445 | 20240417 | 132600 | 213814152500 | 303000 | 302500 | 303000 | 302000 | 225 |
| 446 | 20240417 | 132500 | 213746044000 | 302500 | 304000 | 304000 | 302500 | 733 |
| 447 | 20240417 | 132400 | 213523775500 | 304000 | 302500 | 304000 | 302000 | 695 |
| 448 | 20240417 | 132300 | 213313093500 | 302500 | 301500 | 302500 | 301500 | 817 |
| 449 | 20240417 | 132200 | 213066496000 | 301000 | 303500 | 303500 | 300000 | 4701 |
| 450 | 20240417 | 132100 | 211651323000 | 302500 | 301500 | 304000 | 301000 | 1693 |
| 451 | 20240417 | 132000 | 211140481000 | 301500 | 303500 | 304000 | 301500 | 1034 |
| 452 | 20240417 | 131900 | 210828150500 | 302000 | 302000 | 303500 | 301500 | 2555 |
| 453 | 20240417 | 131800 | 210056766000 | 302500 | 304000 | 304000 | 302000 | 2143 |
| 454 | 20240417 | 131700 | 209407364500 | 303500 | 303000 | 304000 | 303000 | 560 |
| 455 | 20240417 | 131600 | 209237401500 | 303500 | 303000 | 303500 | 303000 | 689 |
| 456 | 20240417 | 131500 | 209028565500 | 303000 | 304000 | 304000 | 303000 | 1341 |
| 457 | 20240417 | 131400 | 208621683000 | 303500 | 304500 | 305000 | 303500 | 1914 |
| 458 | 20240417 | 131300 | 208039616000 | 305000 | 304000 | 305000 | 304000 | 520 |
| 459 | 20240417 | 131200 | 207881064000 | 305000 | 304500 | 305000 | 304500 | 352 |
| 460 | 20240417 | 131100 | 207773853500 | 304500 | 304500 | 305000 | 304000 | 326 |
| 461 | 20240417 | 131000 | 207674675000 | 305000 | 304500 | 305000 | 304000 | 521 |
| 462 | 20240417 | 130900 | 207516041500 | 304500 | 305000 | 305000 | 304500 | 501 |
| 463 | 20240417 | 130800 | 207363469000 | 304500 | 304500 | 305000 | 304500 | 163 |
| 464 | 20240417 | 130700 | 207313781500 | 304500 | 304500 | 305000 | 304500 | 257 |
| 465 | 20240417 | 130600 | 207235506500 | 304500 | 304500 | 305000 | 304000 | 234 |
| 466 | 20240417 | 130500 | 207164241000 | 304500 | 304000 | 305000 | 304000 | 599 |
| 467 | 20240417 | 130400 | 206982028500 | 304500 | 304000 | 304500 | 304000 | 260 |
| 468 | 20240417 | 130300 | 206902927500 | 304000 | 304500 | 305000 | 304000 | 1191 |
| 469 | 20240417 | 130200 | 206540239000 | 305000 | 305500 | 305500 | 304500 | 906 |
| 470 | 20240417 | 130100 | 206263812500 | 305000 | 305000 | 305500 | 305000 | 353 |
| 471 | 20240417 | 130000 | 206156141000 | 305000 | 305500 | 306000 | 305000 | 540 |
| 472 | 20240417 | 125900 | 205991327500 | 305500 | 305500 | 305500 | 305000 | 371 |
| 473 | 20240417 | 125800 | 205878029500 | 305000 | 306000 | 306000 | 305000 | 886 |
| 474 | 20240417 | 125700 | 205607234000 | 306000 | 306000 | 306000 | 305500 | 281 |
| 475 | 20240417 | 125600 | 205521271500 | 306000 | 305000 | 306000 | 305000 | 1243 |
| 476 | 20240417 | 125500 | 205141102500 | 305000 | 305000 | 305500 | 305000 | 248 |
| 477 | 20240417 | 125400 | 205065425500 | 305000 | 305000 | 305000 | 305000 | 303 |
| 478 | 20240417 | 125300 | 204973010500 | 305000 | 305000 | 305500 | 305000 | 327 |
| 479 | 20240417 | 125200 | 204873255500 | 305000 | 305500 | 305500 | 304500 | 490 |
| 480 | 20240417 | 125100 | 204723836500 | 305500 | 305500 | 305500 | 305000 | 660 |
| 481 | 20240417 | 125000 | 204522526000 | 305500 | 305000 | 305500 | 305000 | 212 |
| 482 | 20240417 | 124900 | 204457774500 | 305000 | 305500 | 305500 | 305000 | 658 |
| 483 | 20240417 | 124800 | 204256984000 | 305500 | 305000 | 305500 | 305000 | 184 |
| 484 | 20240417 | 124700 | 204200795000 | 305000 | 304500 | 305500 | 304500 | 302 |
| 485 | 20240417 | 124600 | 204108698000 | 305000 | 305500 | 306000 | 304500 | 854 |
| 486 | 20240417 | 124500 | 203848073000 | 305500 | 305500 | 305500 | 305000 | 57 |
| 487 | 20240417 | 124400 | 203830660000 | 305500 | 306500 | 306500 | 305500 | 1727 |
| 488 | 20240417 | 124300 | 203302188500 | 306000 | 306500 | 307000 | 306000 | 655 |
| 489 | 20240417 | 124200 | 203101552500 | 307000 | 306500 | 307000 | 306000 | 726 |
| 490 | 20240417 | 124100 | 202879016500 | 306500 | 305000 | 306500 | 305000 | 525 |
| 491 | 20240417 | 124000 | 202718303000 | 305000 | 305500 | 305500 | 305000 | 1595 |
| 492 | 20240417 | 123900 | 202231731500 | 306000 | 306000 | 306500 | 305500 | 1019 |
| 493 | 20240417 | 123800 | 201920109000 | 306500 | 305500 | 306500 | 305500 | 134 |
| 494 | 20240417 | 123700 | 201879103500 | 305500 | 306000 | 306000 | 305500 | 279 |
| 495 | 20240417 | 123600 | 201793805000 | 306000 | 306000 | 306500 | 305500 | 425 |
| 496 | 20240417 | 123500 | 201663736000 | 306000 | 306500 | 307000 | 305500 | 282 |
| 497 | 20240417 | 123400 | 201577318000 | 306500 | 305500 | 306500 | 305000 | 449 |
| 498 | 20240417 | 123300 | 201440188000 | 305500 | 307000 | 307000 | 305500 | 1519 |
| 499 | 20240417 | 123200 | 200975480500 | 306000 | 307000 | 307500 | 306000 | 1041 |
| 500 | 20240417 | 123100 | 200656134000 | 306500 | 306500 | 307000 | 306000 | 1757 |
| 501 | 20240417 | 123000 | 200117426000 | 306500 | 306000 | 306500 | 305500 | 626 |
| 502 | 20240417 | 122900 | 199925755000 | 306000 | 305500 | 306000 | 305500 | 475 |
| 503 | 20240417 | 122800 | 199780427500 | 306000 | 306000 | 306000 | 305500 | 597 |
| 504 | 20240417 | 122700 | 199597758000 | 306000 | 307000 | 307000 | 305500 | 1459 |
| 505 | 20240417 | 122600 | 199151129000 | 307000 | 305000 | 310000 | 305000 | 5570 |
| 506 | 20240417 | 122500 | 197436137500 | 305000 | 304500 | 305000 | 304500 | 510 |
| 507 | 20240417 | 122400 | 197280764000 | 304500 | 303500 | 304500 | 303000 | 439 |
| 508 | 20240417 | 122300 | 197147352000 | 303500 | 305000 | 305000 | 303500 | 1359 |
| 509 | 20240417 | 122200 | 196733579500 | 305000 | 304500 | 305500 | 304000 | 1298 |
| 510 | 20240417 | 122100 | 196338027500 | 305000 | 303000 | 305000 | 303000 | 1004 |
| 511 | 20240417 | 122000 | 196032493000 | 303000 | 302500 | 303500 | 302000 | 626 |
| 512 | 20240417 | 121900 | 195842818000 | 302500 | 301500 | 302500 | 301000 | 1895 |
| 513 | 20240417 | 121800 | 195271067000 | 302000 | 302000 | 303500 | 301500 | 1772 |
| 514 | 20240417 | 121700 | 194735010500 | 302000 | 303000 | 303000 | 300500 | 5283 |
| 515 | 20240417 | 121600 | 193143279500 | 303000 | 304000 | 304000 | 302500 | 1011 |
| 516 | 20240417 | 121500 | 192837041500 | 304000 | 303500 | 304500 | 303000 | 2422 |
| 517 | 20240417 | 121400 | 192101899500 | 303500 | 303000 | 303500 | 302500 | 1419 |
| 518 | 20240417 | 121300 | 191671811000 | 303500 | 304000 | 304500 | 301500 | 4817 |
| 519 | 20240417 | 121200 | 190214864000 | 304500 | 305000 | 305500 | 303500 | 3748 |
| 520 | 20240417 | 121100 | 189075008000 | 305000 | 306500 | 306500 | 304000 | 3550 |
| 521 | 20240417 | 121000 | 187991582000 | 306500 | 307000 | 307000 | 306500 | 1254 |
| 522 | 20240417 | 120900 | 187607044500 | 306500 | 309000 | 309000 | 306500 | 1610 |
| 523 | 20240417 | 120800 | 187112035000 | 309000 | 308000 | 309500 | 307500 | 2389 |
| 524 | 20240417 | 120700 | 186374362000 | 308000 | 307500 | 308000 | 307000 | 1699 |
| 525 | 20240417 | 120600 | 185852513500 | 307500 | 309000 | 309500 | 307000 | 2409 |
| 526 | 20240417 | 120500 | 185109769500 | 309000 | 308500 | 312000 | 308500 | 8872 |
| 527 | 20240417 | 120400 | 182361639000 | 308500 | 308000 | 309500 | 307500 | 3519 |
| 528 | 20240417 | 120300 | 181276385000 | 308000 | 307000 | 308000 | 306000 | 3079 |
| 529 | 20240417 | 120200 | 180331324000 | 307000 | 303500 | 308500 | 303500 | 7527 |
| 530 | 20240417 | 120100 | 178024182500 | 303500 | 302000 | 304000 | 301500 | 6346 |
| 531 | 20240417 | 120000 | 176101668000 | 302000 | 301000 | 302500 | 300500 | 3147 |
| 532 | 20240417 | 115900 | 175152268500 | 301000 | 299500 | 301000 | 299000 | 2498 |
| 533 | 20240417 | 115800 | 174403169000 | 299500 | 299500 | 299500 | 298000 | 7476 |
| 534 | 20240417 | 115700 | 172172404500 | 299500 | 300000 | 300500 | 299000 | 5226 |
| 535 | 20240417 | 115600 | 170605191000 | 300000 | 299500 | 300500 | 298000 | 9456 |
| 536 | 20240417 | 115500 | 167771629000 | 300000 | 301000 | 301500 | 297000 | 13153 |
| 537 | 20240417 | 115400 | 163829950000 | 300500 | 304500 | 304500 | 300000 | 23771 |
| 538 | 20240417 | 115300 | 156664752000 | 304500 | 305000 | 305500 | 304000 | 1936 |
| 539 | 20240417 | 115200 | 156075192500 | 305000 | 305500 | 305500 | 304500 | 2529 |
| 540 | 20240417 | 115100 | 155303585000 | 305500 | 305000 | 305500 | 304500 | 3052 |
| 541 | 20240417 | 115000 | 154371769000 | 304500 | 305500 | 305500 | 304500 | 1874 |
| 542 | 20240417 | 114900 | 153799837500 | 305500 | 304000 | 306500 | 304000 | 2962 |
| 543 | 20240417 | 114800 | 152895958500 | 304000 | 305500 | 305500 | 304000 | 2305 |
| 544 | 20240417 | 114700 | 152193434500 | 305000 | 306500 | 307000 | 304500 | 10635 |
| 545 | 20240417 | 114600 | 148945640000 | 307000 | 307000 | 307500 | 306500 | 1003 |
| 546 | 20240417 | 114500 | 148637689500 | 307500 | 307500 | 307500 | 306500 | 917 |
| 547 | 20240417 | 114400 | 148356055500 | 307500 | 307000 | 308000 | 306500 | 1115 |
| 548 | 20240417 | 114300 | 148013591000 | 307000 | 307000 | 307500 | 306500 | 1824 |
| 549 | 20240417 | 114200 | 147453919500 | 307000 | 307000 | 308500 | 306500 | 2063 |
| 550 | 20240417 | 114100 | 146819298000 | 307000 | 307500 | 308500 | 306000 | 3619 |
| 551 | 20240417 | 114000 | 145707011000 | 307000 | 305000 | 307500 | 305000 | 15646 |
| 552 | 20240417 | 113900 | 140923524000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 553 | 20240417 | 113800 | 140923524000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 554 | 20240417 | 113700 | 140923524000 | 305500 | 306500 | 306500 | 305500 | 6093 |
| 555 | 20240417 | 113600 | 139060108000 | 306500 | 307000 | 308000 | 306000 | 2662 |
| 556 | 20240417 | 113500 | 138243671500 | 307000 | 306500 | 307500 | 305500 | 3949 |
| 557 | 20240417 | 113400 | 137033522000 | 307000 | 307000 | 307500 | 306000 | 8042 |
| 558 | 20240417 | 113300 | 134568122000 | 307000 | 310000 | 310000 | 305500 | 13080 |
| 559 | 20240417 | 113200 | 130557108000 | 310000 | 309500 | 310000 | 309000 | 2167 |
| 560 | 20240417 | 113100 | 129886102000 | 309500 | 308500 | 310000 | 308000 | 3070 |
| 561 | 20240417 | 113000 | 128937895000 | 308000 | 310500 | 310500 | 307500 | 19326 |
| 562 | 20240417 | 112900 | 122973737000 | 310000 | 310500 | 311500 | 310000 | 4785 |
| 563 | 20240417 | 112800 | 121488948500 | 310500 | 311000 | 311500 | 310000 | 3070 |
| 564 | 20240417 | 112700 | 120535339000 | 311000 | 311000 | 311500 | 310000 | 4336 |
| 565 | 20240417 | 112600 | 119188177500 | 311000 | 312500 | 313000 | 310000 | 11753 |
| 566 | 20240417 | 112500 | 115531034000 | 312500 | 314500 | 315000 | 312500 | 8614 |
| 567 | 20240417 | 112400 | 112829461500 | 315000 | 315000 | 315000 | 314500 | 208 |
| 568 | 20240417 | 112300 | 112764006500 | 315000 | 316000 | 316000 | 314500 | 1053 |
| 569 | 20240417 | 112200 | 112432134500 | 316000 | 316500 | 316500 | 316000 | 268 |
| 570 | 20240417 | 112100 | 112347438500 | 316500 | 315000 | 316500 | 315000 | 1265 |
| 571 | 20240417 | 112000 | 111948510000 | 315000 | 315000 | 316000 | 314500 | 1030 |
| 572 | 20240417 | 111900 | 111624237500 | 315000 | 315500 | 316000 | 314500 | 1800 |
| 573 | 20240417 | 111800 | 111057180500 | 315500 | 315500 | 316000 | 315000 | 711 |
| 574 | 20240417 | 111700 | 110833016000 | 316000 | 315500 | 316000 | 315500 | 217 |
| 575 | 20240417 | 111600 | 110764545500 | 315500 | 315500 | 316000 | 315000 | 243 |
| 576 | 20240417 | 111500 | 110687873000 | 316000 | 315500 | 316000 | 315500 | 175 |
| 577 | 20240417 | 111400 | 110632654500 | 315500 | 315000 | 315500 | 315000 | 294 |
| 578 | 20240417 | 111300 | 110539989000 | 315000 | 315000 | 315000 | 314500 | 637 |
| 579 | 20240417 | 111200 | 110339398500 | 315000 | 315500 | 315500 | 314500 | 2706 |
| 580 | 20240417 | 111100 | 109486335500 | 315500 | 315500 | 316000 | 315500 | 977 |
| 581 | 20240417 | 111000 | 109178050500 | 316000 | 317000 | 317000 | 316000 | 2084 |
| 582 | 20240417 | 110900 | 108518871000 | 317000 | 317000 | 317000 | 316500 | 104 |
| 583 | 20240417 | 110800 | 108485922500 | 317500 | 317000 | 317500 | 316500 | 186 |
| 584 | 20240417 | 110700 | 108426962500 | 317000 | 317500 | 317500 | 317000 | 526 |
| 585 | 20240417 | 110600 | 108260163500 | 317500 | 317500 | 318000 | 317000 | 672 |
| 586 | 20240417 | 110500 | 108046693000 | 317500 | 316000 | 317500 | 316000 | 1034 |
| 587 | 20240417 | 110400 | 107719305500 | 316500 | 316500 | 316500 | 315500 | 713 |
| 588 | 20240417 | 110300 | 107493881000 | 316500 | 316500 | 317000 | 316000 | 293 |
| 589 | 20240417 | 110200 | 107401203500 | 316000 | 316000 | 317000 | 315500 | 720 |
| 590 | 20240417 | 110100 | 107173806500 | 316000 | 316500 | 317000 | 315500 | 5344 |
| 591 | 20240417 | 110000 | 105484412500 | 317000 | 315500 | 317000 | 315000 | 551 |
| 592 | 20240417 | 105900 | 105310095500 | 315500 | 315000 | 315500 | 314500 | 439 |
| 593 | 20240417 | 105800 | 105171754000 | 315000 | 315000 | 315000 | 314500 | 1090 |
| 594 | 20240417 | 105700 | 104828453000 | 315000 | 315000 | 315500 | 314500 | 476 |
| 595 | 20240417 | 105600 | 104678542000 | 315000 | 315500 | 315500 | 314500 | 512 |
| 596 | 20240417 | 105500 | 104517249000 | 315500 | 314500 | 315500 | 314500 | 844 |
| 597 | 20240417 | 105400 | 104251588500 | 314500 | 315500 | 316500 | 314500 | 1543 |
| 598 | 20240417 | 105300 | 103764716500 | 316000 | 314500 | 316000 | 314500 | 2556 |
| 599 | 20240417 | 105200 | 102959462000 | 314500 | 315000 | 315500 | 314000 | 2733 |
| 600 | 20240417 | 105100 | 102099886000 | 315000 | 315500 | 315500 | 314500 | 14657 |
| 601 | 20240417 | 105000 | 97483384000 | 315500 | 315500 | 316500 | 315500 | 3350 |
| 602 | 20240417 | 104900 | 96426237500 | 315500 | 317000 | 317000 | 315500 | 3451 |
| 603 | 20240417 | 104800 | 95335491000 | 316500 | 317500 | 317500 | 316500 | 111 |
| 604 | 20240417 | 104700 | 95300304500 | 317500 | 316500 | 318000 | 316500 | 362 |
| 605 | 20240417 | 104600 | 95185539000 | 316000 | 318500 | 318500 | 316000 | 2585 |
| 606 | 20240417 | 104500 | 94366277000 | 319000 | 318500 | 319000 | 318000 | 471 |
| 607 | 20240417 | 104400 | 94216264000 | 318500 | 318000 | 319000 | 318000 | 79 |
| 608 | 20240417 | 104300 | 94191104000 | 318500 | 318500 | 319000 | 318000 | 516 |
| 609 | 20240417 | 104200 | 94026926000 | 318500 | 318500 | 318500 | 318000 | 67 |
| 610 | 20240417 | 104100 | 94005608500 | 318000 | 318500 | 319000 | 318000 | 1050 |
| 611 | 20240417 | 104000 | 93671343500 | 319000 | 317500 | 319000 | 317500 | 365 |
| 612 | 20240417 | 103900 | 93555289500 | 317500 | 317000 | 317500 | 317000 | 1211 |
| 613 | 20240417 | 103800 | 93170958500 | 317500 | 317000 | 317500 | 316500 | 641 |
| 614 | 20240417 | 103700 | 92967822500 | 317000 | 317000 | 317500 | 316500 | 1019 |
| 615 | 20240417 | 103600 | 92644723500 | 317000 | 318500 | 318500 | 317000 | 563 |
| 616 | 20240417 | 103500 | 92466158500 | 316500 | 319000 | 319000 | 316500 | 4137 |
| 617 | 20240417 | 103400 | 91153163000 | 318500 | 318500 | 319000 | 318000 | 542 |
| 618 | 20240417 | 103300 | 90980505000 | 319000 | 319500 | 319500 | 318000 | 1463 |
| 619 | 20240417 | 103200 | 90514294000 | 319500 | 319500 | 320500 | 319500 | 855 |
| 620 | 20240417 | 103100 | 90241062500 | 319500 | 321000 | 321000 | 319500 | 721 |
| 621 | 20240417 | 103000 | 90010331500 | 320500 | 320500 | 320500 | 320000 | 135 |
| 622 | 20240417 | 102900 | 89967064500 | 320500 | 320000 | 320500 | 320000 | 183 |
| 623 | 20240417 | 102800 | 89908421500 | 320500 | 322500 | 322500 | 320500 | 1993 |
| 624 | 20240417 | 102700 | 89267245500 | 322500 | 322500 | 323000 | 322500 | 1354 |
| 625 | 20240417 | 102600 | 88830413000 | 322500 | 322000 | 322500 | 321500 | 887 |
| 626 | 20240417 | 102500 | 88544654500 | 322000 | 321500 | 322000 | 321000 | 689 |
| 627 | 20240417 | 102400 | 88323070000 | 321500 | 320500 | 321500 | 320500 | 602 |
| 628 | 20240417 | 102300 | 88129849000 | 321000 | 321000 | 321000 | 320500 | 279 |
| 629 | 20240417 | 102200 | 88040322500 | 321000 | 320000 | 321000 | 320000 | 199 |
| 630 | 20240417 | 102100 | 87976519500 | 320500 | 321000 | 321000 | 320000 | 422 |
| 631 | 20240417 | 102000 | 87841238000 | 321000 | 319500 | 321000 | 319500 | 304 |
| 632 | 20240417 | 101900 | 87743877000 | 319500 | 321000 | 321000 | 319500 | 544 |
| 633 | 20240417 | 101800 | 87569912500 | 321000 | 320500 | 321000 | 319500 | 339 |
| 634 | 20240417 | 101700 | 87461450500 | 320500 | 320500 | 322000 | 320000 | 440 |
| 635 | 20240417 | 101600 | 87320370500 | 321500 | 321500 | 322000 | 320500 | 1087 |
| 636 | 20240417 | 101500 | 86970915500 | 321000 | 319500 | 321000 | 319000 | 960 |
| 637 | 20240417 | 101400 | 86663696500 | 319500 | 319000 | 319500 | 318500 | 295 |
| 638 | 20240417 | 101300 | 86569600500 | 319000 | 319000 | 319000 | 318500 | 279 |
| 639 | 20240417 | 101200 | 86480621500 | 319500 | 319500 | 320000 | 319000 | 723 |
| 640 | 20240417 | 101100 | 86249548000 | 319000 | 319000 | 319500 | 319000 | 272 |
| 641 | 20240417 | 101000 | 86162728000 | 319000 | 318000 | 319000 | 318000 | 683 |
| 642 | 20240417 | 100900 | 85945222000 | 318000 | 319000 | 319000 | 317500 | 2216 |
| 643 | 20240417 | 100800 | 85240246500 | 319000 | 319500 | 319500 | 318500 | 305 |
| 644 | 20240417 | 100700 | 85142946500 | 319500 | 319000 | 319500 | 318500 | 374 |
| 645 | 20240417 | 100600 | 85023653000 | 319000 | 319500 | 319500 | 319000 | 359 |
| 646 | 20240417 | 100500 | 84909077000 | 319000 | 318500 | 319000 | 318500 | 335 |
| 647 | 20240417 | 100400 | 84802316000 | 319000 | 320000 | 320000 | 318500 | 785 |
| 648 | 20240417 | 100300 | 84551843500 | 320000 | 320000 | 320000 | 319500 | 296 |
| 649 | 20240417 | 100200 | 84457140000 | 320000 | 320000 | 320000 | 319500 | 646 |
| 650 | 20240417 | 100100 | 84250614500 | 320000 | 320000 | 320000 | 319500 | 480 |
| 651 | 20240417 | 100000 | 84097049000 | 320500 | 320000 | 320500 | 320000 | 372 |
| 652 | 20240417 | 095900 | 83977938000 | 320000 | 318500 | 320500 | 318500 | 1041 |
| 653 | 20240417 | 095800 | 83645329000 | 318500 | 318500 | 318500 | 318000 | 440 |
| 654 | 20240417 | 095700 | 83505216000 | 318500 | 318500 | 319000 | 318000 | 689 |
| 655 | 20240417 | 095600 | 83285779500 | 319000 | 319000 | 319500 | 318000 | 323 |
| 656 | 20240417 | 095500 | 83182812500 | 319000 | 318000 | 319500 | 317500 | 2273 |
| 657 | 20240417 | 095400 | 82458310000 | 317500 | 318000 | 318500 | 317000 | 1776 |
| 658 | 20240417 | 095300 | 81894619500 | 318000 | 318500 | 318500 | 317500 | 1756 |
| 659 | 20240417 | 095200 | 81336608500 | 318000 | 318500 | 318500 | 317500 | 2455 |
| 660 | 20240417 | 095100 | 80555906500 | 318500 | 319000 | 319500 | 318500 | 1435 |
| 661 | 20240417 | 095000 | 80098704500 | 319500 | 319500 | 319500 | 319000 | 1004 |
| 662 | 20240417 | 094900 | 79778290000 | 319500 | 321500 | 322000 | 319500 | 2263 |
| 663 | 20240417 | 094800 | 79053490000 | 322000 | 322000 | 322000 | 321000 | 413 |
| 664 | 20240417 | 094700 | 78920727500 | 322000 | 321500 | 322000 | 321000 | 460 |
| 665 | 20240417 | 094600 | 78772943000 | 321500 | 322500 | 322500 | 321000 | 734 |
| 666 | 20240417 | 094500 | 78536781500 | 322500 | 323000 | 324000 | 322000 | 1988 |
| 667 | 20240417 | 094400 | 77894950500 | 322500 | 323000 | 323000 | 322000 | 325 |
| 668 | 20240417 | 094300 | 77790100000 | 322500 | 323000 | 323000 | 322000 | 695 |
| 669 | 20240417 | 094200 | 77565693000 | 323000 | 321000 | 323000 | 320500 | 1367 |
| 670 | 20240417 | 094100 | 77126243500 | 321500 | 322000 | 322500 | 321000 | 1728 |
| 671 | 20240417 | 094000 | 76570008000 | 322000 | 324000 | 324000 | 322000 | 1241 |
| 672 | 20240417 | 093900 | 76169082500 | 324000 | 323500 | 324000 | 323500 | 1159 |
| 673 | 20240417 | 093800 | 75794014000 | 324000 | 322000 | 324000 | 322000 | 1765 |
| 674 | 20240417 | 093700 | 75223719500 | 322000 | 322500 | 323500 | 321000 | 3360 |
| 675 | 20240417 | 093600 | 74139618500 | 322500 | 321500 | 323000 | 321000 | 2402 |
| 676 | 20240417 | 093500 | 73366240500 | 321500 | 320000 | 322500 | 319500 | 6532 |
| 677 | 20240417 | 093400 | 71266878000 | 320000 | 319500 | 320000 | 319000 | 2238 |
| 678 | 20240417 | 093300 | 70551584000 | 319500 | 318500 | 320000 | 318500 | 1194 |
| 679 | 20240417 | 093200 | 70170395000 | 318500 | 317000 | 318500 | 317000 | 977 |
| 680 | 20240417 | 093100 | 69860338500 | 317000 | 318500 | 318500 | 317000 | 1813 |
| 681 | 20240417 | 093000 | 69284397500 | 318500 | 317500 | 320000 | 317500 | 2515 |
| 682 | 20240417 | 092900 | 68482715500 | 318000 | 317000 | 318000 | 316500 | 2886 |
| 683 | 20240417 | 092800 | 67567197500 | 317000 | 317000 | 317500 | 316000 | 2254 |
| 684 | 20240417 | 092700 | 66853728500 | 317000 | 316500 | 317500 | 316000 | 3589 |
| 685 | 20240417 | 092600 | 65716697500 | 316500 | 316500 | 316500 | 315000 | 3548 |
| 686 | 20240417 | 092500 | 64595806500 | 316000 | 317000 | 317500 | 315000 | 11379 |
| 687 | 20240417 | 092400 | 61001419500 | 317500 | 318000 | 318500 | 317000 | 4404 |
| 688 | 20240417 | 092300 | 59602480500 | 318000 | 319500 | 320500 | 317500 | 4862 |
| 689 | 20240417 | 092200 | 58051289000 | 319500 | 319000 | 319500 | 318000 | 3768 |
| 690 | 20240417 | 092100 | 56849428500 | 319000 | 318500 | 319500 | 316500 | 9519 |
| 691 | 20240417 | 092000 | 53826736000 | 318000 | 319000 | 320000 | 317000 | 9333 |
| 692 | 20240417 | 091900 | 50857550000 | 319000 | 321500 | 321500 | 319000 | 4535 |
| 693 | 20240417 | 091800 | 49407021500 | 321500 | 322000 | 322000 | 319500 | 4217 |
| 694 | 20240417 | 091700 | 48055179000 | 321500 | 322500 | 323000 | 320500 | 2063 |
| 695 | 20240417 | 091600 | 47391867000 | 323000 | 323500 | 324500 | 322500 | 3709 |
| 696 | 20240417 | 091500 | 46193101000 | 323000 | 320000 | 323500 | 320000 | 2333 |
| 697 | 20240417 | 091400 | 45443056500 | 320000 | 319000 | 321000 | 318500 | 5412 |
| 698 | 20240417 | 091300 | 43713942500 | 319000 | 323500 | 324500 | 318500 | 20010 |
| 699 | 20240417 | 091200 | 37301245000 | 323500 | 323000 | 324500 | 322000 | 2206 |
| 700 | 20240417 | 091100 | 36589293000 | 323000 | 327000 | 327000 | 322500 | 8734 |
| 701 | 20240417 | 091000 | 33760604500 | 327000 | 323500 | 327000 | 323500 | 3900 |
| 702 | 20240417 | 090900 | 32491324000 | 324000 | 323500 | 327000 | 323000 | 5531 |
| 703 | 20240417 | 090800 | 30691443500 | 323000 | 322500 | 324000 | 322000 | 9002 |
| 704 | 20240417 | 090700 | 27787427500 | 322500 | 325000 | 326000 | 321000 | 11638 |
| 705 | 20240417 | 090600 | 24019468000 | 325000 | 328500 | 329500 | 323500 | 14098 |
| 706 | 20240417 | 090500 | 19416389500 | 328500 | 329500 | 330000 | 327500 | 5920 |
| 707 | 20240417 | 090400 | 17473154000 | 329500 | 330500 | 331500 | 327000 | 8892 |
| 708 | 20240417 | 090300 | 14547764500 | 330500 | 336000 | 337000 | 329500 | 9025 |
| 709 | 20240417 | 090200 | 11556672000 | 336000 | 338500 | 339000 | 333500 | 9838 |
| 710 | 20240417 | 090100 | 8253929000 | 339000 | 341500 | 342000 | 337500 | 10549 |
| 711 | 20240417 | 090000 | 4674412500 | 341500 | 339000 | 342000 | 337500 | 13655 |