37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 193000 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 2244 |
| 3 | 20240409 | 192900 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 4 | 20240409 | 192800 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 5 | 20240409 | 192700 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 6 | 20240409 | 192600 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 7 | 20240409 | 192500 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 8 | 20240409 | 192400 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 9 | 20240409 | 192300 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 10 | 20240409 | 192200 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 11 | 20240409 | 192100 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 12 | 20240409 | 192000 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 13 | 20240409 | 191900 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 14 | 20240409 | 191800 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 15 | 20240409 | 191700 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 16 | 20240409 | 191600 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 17 | 20240409 | 191500 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 18 | 20240409 | 191400 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 19 | 20240409 | 191300 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 20 | 20240409 | 191200 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 21 | 20240409 | 191100 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 22 | 20240409 | 191000 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 23 | 20240409 | 190900 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 24 | 20240409 | 190800 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 25 | 20240409 | 190700 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 26 | 20240409 | 190600 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 27 | 20240409 | 190500 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 28 | 20240409 | 190400 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 29 | 20240409 | 190300 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 30 | 20240409 | 190200 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 31 | 20240409 | 190100 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 32 | 20240409 | 190000 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 2244 |
| 33 | 20240409 | 185900 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 34 | 20240409 | 185800 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 35 | 20240409 | 185700 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 36 | 20240409 | 185600 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 37 | 20240409 | 185500 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 38 | 20240409 | 185400 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 39 | 20240409 | 185300 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 40 | 20240409 | 185200 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 41 | 20240409 | 185100 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 42 | 20240409 | 185000 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 43 | 20240409 | 184900 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 44 | 20240409 | 184800 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 45 | 20240409 | 184700 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 46 | 20240409 | 184600 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 47 | 20240409 | 184500 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 48 | 20240409 | 184400 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 49 | 20240409 | 184300 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 50 | 20240409 | 184200 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 51 | 20240409 | 184100 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 52 | 20240409 | 184000 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 53 | 20240409 | 183900 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 54 | 20240409 | 183800 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 55 | 20240409 | 183700 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 56 | 20240409 | 183600 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 57 | 20240409 | 183500 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 58 | 20240409 | 183400 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 59 | 20240409 | 183300 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 60 | 20240409 | 183200 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 61 | 20240409 | 183100 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 62 | 20240409 | 183000 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 2244 |
| 63 | 20240409 | 182900 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 64 | 20240409 | 182800 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 65 | 20240409 | 182700 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 66 | 20240409 | 182600 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 67 | 20240409 | 182500 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 68 | 20240409 | 182400 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 69 | 20240409 | 182300 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 70 | 20240409 | 182200 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 71 | 20240409 | 182100 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 72 | 20240409 | 182000 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 73 | 20240409 | 181900 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 74 | 20240409 | 181800 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 75 | 20240409 | 181700 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 76 | 20240409 | 181600 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 77 | 20240409 | 181500 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 78 | 20240409 | 181400 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 79 | 20240409 | 181300 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 80 | 20240409 | 181200 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 81 | 20240409 | 181100 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 82 | 20240409 | 181000 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 83 | 20240409 | 180900 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 84 | 20240409 | 180800 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 85 | 20240409 | 180700 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 86 | 20240409 | 180600 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 87 | 20240409 | 180500 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 88 | 20240409 | 180400 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 89 | 20240409 | 180300 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 90 | 20240409 | 180200 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 91 | 20240409 | 180100 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 92 | 20240409 | 180000 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 2244 |
| 93 | 20240409 | 175900 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 94 | 20240409 | 175800 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 95 | 20240409 | 175700 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 96 | 20240409 | 175600 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 97 | 20240409 | 175500 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 98 | 20240409 | 175400 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 99 | 20240409 | 175300 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 100 | 20240409 | 175200 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 101 | 20240409 | 175100 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 102 | 20240409 | 175000 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 103 | 20240409 | 174900 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 104 | 20240409 | 174800 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 105 | 20240409 | 174700 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 106 | 20240409 | 174600 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 107 | 20240409 | 174500 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 108 | 20240409 | 174400 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 109 | 20240409 | 174300 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 110 | 20240409 | 174200 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 111 | 20240409 | 174100 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 112 | 20240409 | 174000 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 113 | 20240409 | 173900 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 114 | 20240409 | 173800 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 115 | 20240409 | 173700 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 116 | 20240409 | 173600 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 117 | 20240409 | 173500 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 118 | 20240409 | 173400 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 119 | 20240409 | 173300 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 120 | 20240409 | 173200 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 121 | 20240409 | 173100 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 122 | 20240409 | 173000 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 2244 |
| 123 | 20240409 | 172900 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 124 | 20240409 | 172800 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 125 | 20240409 | 172700 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 126 | 20240409 | 172600 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 127 | 20240409 | 172500 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 128 | 20240409 | 172400 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 129 | 20240409 | 172300 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 130 | 20240409 | 172200 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 131 | 20240409 | 172100 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 132 | 20240409 | 172000 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 133 | 20240409 | 171900 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 134 | 20240409 | 171800 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 135 | 20240409 | 171700 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 136 | 20240409 | 171600 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 137 | 20240409 | 171500 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 138 | 20240409 | 171400 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 139 | 20240409 | 171300 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 140 | 20240409 | 171200 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 141 | 20240409 | 171100 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 142 | 20240409 | 171000 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 143 | 20240409 | 170900 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 144 | 20240409 | 170800 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 145 | 20240409 | 170700 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 146 | 20240409 | 170600 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 147 | 20240409 | 170500 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 148 | 20240409 | 170400 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 149 | 20240409 | 170300 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 150 | 20240409 | 170200 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 151 | 20240409 | 170100 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 152 | 20240409 | 170000 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 2244 |
| 153 | 20240409 | 165900 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 154 | 20240409 | 165800 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 155 | 20240409 | 165700 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 156 | 20240409 | 165600 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 157 | 20240409 | 165500 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 158 | 20240409 | 165400 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 159 | 20240409 | 165300 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 160 | 20240409 | 165200 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 161 | 20240409 | 165100 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 162 | 20240409 | 165000 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 163 | 20240409 | 164900 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 164 | 20240409 | 164800 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 165 | 20240409 | 164700 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 166 | 20240409 | 164600 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 167 | 20240409 | 164500 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 168 | 20240409 | 164400 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 169 | 20240409 | 164300 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 170 | 20240409 | 164200 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 171 | 20240409 | 164100 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 172 | 20240409 | 164000 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 173 | 20240409 | 163900 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 174 | 20240409 | 163800 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 175 | 20240409 | 163700 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 176 | 20240409 | 163600 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 177 | 20240409 | 163500 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 178 | 20240409 | 163400 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 179 | 20240409 | 163300 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 180 | 20240409 | 163200 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 181 | 20240409 | 163100 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 182 | 20240409 | 163000 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 2244 |
| 183 | 20240409 | 162900 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 184 | 20240409 | 162800 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 185 | 20240409 | 162700 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 186 | 20240409 | 162600 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 187 | 20240409 | 162500 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 188 | 20240409 | 162400 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 189 | 20240409 | 162300 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 190 | 20240409 | 162200 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 191 | 20240409 | 162100 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 192 | 20240409 | 162000 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 193 | 20240409 | 161900 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 194 | 20240409 | 161800 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 195 | 20240409 | 161700 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 196 | 20240409 | 161600 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 197 | 20240409 | 161500 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 198 | 20240409 | 161400 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 199 | 20240409 | 161300 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 200 | 20240409 | 161200 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 201 | 20240409 | 161100 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 202 | 20240409 | 161000 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 203 | 20240409 | 160900 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 204 | 20240409 | 160800 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 205 | 20240409 | 160700 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 206 | 20240409 | 160600 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 207 | 20240409 | 160500 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 208 | 20240409 | 160400 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 209 | 20240409 | 160300 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 210 | 20240409 | 160200 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 211 | 20240409 | 160100 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 212 | 20240409 | 160000 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 2244 |
| 213 | 20240409 | 155900 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 214 | 20240409 | 155800 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 215 | 20240409 | 155700 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 216 | 20240409 | 155600 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 217 | 20240409 | 155500 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 218 | 20240409 | 155400 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 219 | 20240409 | 155300 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 220 | 20240409 | 155200 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 221 | 20240409 | 155100 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 222 | 20240409 | 155000 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 223 | 20240409 | 154900 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 224 | 20240409 | 154800 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 225 | 20240409 | 154700 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 226 | 20240409 | 154600 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 227 | 20240409 | 154500 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 228 | 20240409 | 154400 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 229 | 20240409 | 154300 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 230 | 20240409 | 154200 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 231 | 20240409 | 154100 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 232 | 20240409 | 154000 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 233 | 20240409 | 153900 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 234 | 20240409 | 153800 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 235 | 20240409 | 153700 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 236 | 20240409 | 153600 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 237 | 20240409 | 153500 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 238 | 20240409 | 153400 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 239 | 20240409 | 153300 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 240 | 20240409 | 153200 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 241 | 20240409 | 153100 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 242 | 20240409 | 153000 | 32285426600 | 103300 | 103300 | 103300 | 103300 | 4488 |
| 243 | 20240409 | 152900 | 32053621400 | 103400 | 103400 | 103400 | 103400 | 0 |
| 244 | 20240409 | 152800 | 32053621400 | 103400 | 103400 | 103400 | 103400 | 0 |
| 245 | 20240409 | 152700 | 32053621400 | 103400 | 103400 | 103400 | 103400 | 0 |
| 246 | 20240409 | 152600 | 32053621400 | 103400 | 103400 | 103400 | 103400 | 0 |
| 247 | 20240409 | 152500 | 32053621400 | 103400 | 103400 | 103400 | 103400 | 0 |
| 248 | 20240409 | 152400 | 32053621400 | 103400 | 103400 | 103400 | 103400 | 0 |
| 249 | 20240409 | 152300 | 32053621400 | 103400 | 103400 | 103400 | 103400 | 0 |
| 250 | 20240409 | 152200 | 32053621400 | 103400 | 103400 | 103400 | 103400 | 0 |
| 251 | 20240409 | 152100 | 32053621400 | 103400 | 103400 | 103400 | 103400 | 0 |
| 252 | 20240409 | 152000 | 32053621400 | 103400 | 103400 | 103400 | 103400 | 0 |
| 253 | 20240409 | 151900 | 32053621400 | 103400 | 103500 | 103500 | 103300 | 578 |
| 254 | 20240409 | 151800 | 31993842800 | 103500 | 103300 | 103500 | 103200 | 1147 |
| 255 | 20240409 | 151700 | 31875313400 | 103300 | 103400 | 103500 | 103200 | 1201 |
| 256 | 20240409 | 151600 | 31751323700 | 103400 | 103700 | 103700 | 103400 | 2179 |
| 257 | 20240409 | 151500 | 31525583600 | 103700 | 103600 | 103800 | 103600 | 1344 |
| 258 | 20240409 | 151400 | 31386232400 | 103700 | 103600 | 103700 | 103600 | 1281 |
| 259 | 20240409 | 151300 | 31253439900 | 103700 | 103700 | 103700 | 103600 | 1065 |
| 260 | 20240409 | 151200 | 31143020800 | 103700 | 103300 | 103700 | 103200 | 2483 |
| 261 | 20240409 | 151100 | 30885805700 | 103300 | 103500 | 103600 | 102800 | 4381 |
| 262 | 20240409 | 151000 | 30434928200 | 103600 | 103300 | 103800 | 103300 | 328 |
| 263 | 20240409 | 150900 | 30400938400 | 103800 | 103700 | 103800 | 102800 | 6088 |
| 264 | 20240409 | 150800 | 29771941500 | 103700 | 103000 | 103800 | 103000 | 1343 |
| 265 | 20240409 | 150700 | 29632769300 | 103500 | 103400 | 103500 | 102900 | 1515 |
| 266 | 20240409 | 150600 | 29476422700 | 103400 | 103300 | 103500 | 103300 | 1223 |
| 267 | 20240409 | 150500 | 29349962200 | 103300 | 103700 | 103700 | 102700 | 1488 |
| 268 | 20240409 | 150400 | 29196339600 | 103600 | 103500 | 103900 | 103500 | 3353 |
| 269 | 20240409 | 150300 | 28848268100 | 103500 | 102800 | 103700 | 102800 | 5511 |
| 270 | 20240409 | 150200 | 28278466500 | 102600 | 102800 | 102800 | 102600 | 556 |
| 271 | 20240409 | 150100 | 28221405100 | 102800 | 102800 | 103000 | 102500 | 2444 |
| 272 | 20240409 | 150000 | 27970713300 | 102800 | 102900 | 102900 | 102800 | 32 |
| 273 | 20240409 | 145900 | 27967422700 | 102800 | 102700 | 102800 | 102600 | 1017 |
| 274 | 20240409 | 145800 | 27862922500 | 102700 | 102600 | 102700 | 102600 | 308 |
| 275 | 20240409 | 145700 | 27831298900 | 102600 | 102800 | 102800 | 102600 | 689 |
| 276 | 20240409 | 145600 | 27760599200 | 102700 | 102700 | 102800 | 102700 | 536 |
| 277 | 20240409 | 145500 | 27705551000 | 102700 | 102700 | 102800 | 102700 | 324 |
| 278 | 20240409 | 145400 | 27672268000 | 102800 | 102800 | 102800 | 102700 | 385 |
| 279 | 20240409 | 145300 | 27632722600 | 102800 | 102800 | 102800 | 102700 | 268 |
| 280 | 20240409 | 145200 | 27605189900 | 102800 | 102900 | 103000 | 102800 | 394 |
| 281 | 20240409 | 145100 | 27564664900 | 102900 | 102900 | 103000 | 102900 | 170 |
| 282 | 20240409 | 145000 | 27547171500 | 102900 | 102900 | 103000 | 102900 | 188 |
| 283 | 20240409 | 144900 | 27527819900 | 102700 | 102700 | 102700 | 102600 | 397 |
| 284 | 20240409 | 144800 | 27487055800 | 102700 | 102800 | 102800 | 102600 | 751 |
| 285 | 20240409 | 144700 | 27409919300 | 102800 | 102900 | 103000 | 102800 | 840 |
| 286 | 20240409 | 144600 | 27323502600 | 102900 | 102900 | 102900 | 102800 | 257 |
| 287 | 20240409 | 144500 | 27297060600 | 102900 | 102800 | 102900 | 102800 | 359 |
| 288 | 20240409 | 144400 | 27260153100 | 102800 | 102800 | 102800 | 102700 | 198 |
| 289 | 20240409 | 144300 | 27239799600 | 102700 | 102700 | 102700 | 102700 | 100 |
| 290 | 20240409 | 144200 | 27229529600 | 102700 | 102700 | 102800 | 102700 | 226 |
| 291 | 20240409 | 144100 | 27206314900 | 102800 | 102800 | 102800 | 102600 | 115 |
| 292 | 20240409 | 144000 | 27194509100 | 102800 | 102600 | 102800 | 102600 | 345 |
| 293 | 20240409 | 143900 | 27159100100 | 102600 | 102600 | 102600 | 102600 | 113 |
| 294 | 20240409 | 143800 | 27147506300 | 102600 | 102500 | 102600 | 102500 | 306 |
| 295 | 20240409 | 143700 | 27116118700 | 102500 | 102500 | 102600 | 102500 | 245 |
| 296 | 20240409 | 143600 | 27090998400 | 102500 | 102400 | 102600 | 102400 | 196 |
| 297 | 20240409 | 143500 | 27070908800 | 102400 | 102700 | 102700 | 102400 | 36 |
| 298 | 20240409 | 143400 | 27067219000 | 102700 | 102700 | 102700 | 102400 | 680 |
| 299 | 20240409 | 143300 | 26997424000 | 102700 | 102500 | 102700 | 102500 | 558 |
| 300 | 20240409 | 143200 | 26940144600 | 102500 | 102500 | 102500 | 102400 | 937 |
| 301 | 20240409 | 143100 | 26844142000 | 102400 | 102400 | 102500 | 102400 | 774 |
| 302 | 20240409 | 143000 | 26764873100 | 102500 | 102700 | 102700 | 102400 | 1006 |
| 303 | 20240409 | 142900 | 26661795900 | 102500 | 102700 | 102700 | 102500 | 1054 |
| 304 | 20240409 | 142800 | 26553730000 | 102500 | 102700 | 102700 | 102500 | 394 |
| 305 | 20240409 | 142700 | 26513325100 | 102600 | 102800 | 102800 | 102600 | 559 |
| 306 | 20240409 | 142600 | 26455907200 | 102800 | 102700 | 102900 | 102700 | 286 |
| 307 | 20240409 | 142500 | 26426522300 | 102700 | 102700 | 102800 | 102700 | 304 |
| 308 | 20240409 | 142400 | 26395286300 | 102700 | 102600 | 102700 | 102600 | 369 |
| 309 | 20240409 | 142300 | 26357395600 | 102600 | 102600 | 102700 | 102500 | 946 |
| 310 | 20240409 | 142200 | 26260378100 | 102600 | 102600 | 102600 | 102500 | 782 |
| 311 | 20240409 | 142100 | 26180201300 | 102600 | 102600 | 102600 | 102500 | 139 |
| 312 | 20240409 | 142000 | 26165948500 | 102600 | 102700 | 102700 | 102500 | 586 |
| 313 | 20240409 | 141900 | 26105813700 | 102600 | 102600 | 102700 | 102600 | 107 |
| 314 | 20240409 | 141800 | 26094835300 | 102700 | 102700 | 102700 | 102600 | 792 |
| 315 | 20240409 | 141700 | 26013572300 | 102700 | 102800 | 102900 | 102700 | 2165 |
| 316 | 20240409 | 141600 | 25791089200 | 102900 | 102900 | 102900 | 102800 | 321 |
| 317 | 20240409 | 141500 | 25758063200 | 102900 | 102900 | 102900 | 102800 | 38 |
| 318 | 20240409 | 141400 | 25754155200 | 102900 | 102900 | 103000 | 102900 | 443 |
| 319 | 20240409 | 141300 | 25708566800 | 103000 | 103000 | 103000 | 102900 | 94 |
| 320 | 20240409 | 141200 | 25698888900 | 103000 | 102900 | 103000 | 102800 | 504 |
| 321 | 20240409 | 141100 | 25647039400 | 102800 | 103000 | 103000 | 102800 | 366 |
| 322 | 20240409 | 141000 | 25609363100 | 103000 | 103100 | 103200 | 103000 | 143 |
| 323 | 20240409 | 140900 | 25594619400 | 103100 | 103100 | 103100 | 103100 | 95 |
| 324 | 20240409 | 140800 | 25584824900 | 103100 | 103100 | 103100 | 103100 | 40 |
| 325 | 20240409 | 140700 | 25580700900 | 103000 | 103100 | 103200 | 103000 | 291 |
| 326 | 20240409 | 140600 | 25550698400 | 103200 | 103200 | 103200 | 103000 | 179 |
| 327 | 20240409 | 140500 | 25532236100 | 103200 | 103000 | 103200 | 103000 | 16 |
| 328 | 20240409 | 140400 | 25530586900 | 103000 | 102900 | 103000 | 102900 | 160 |
| 329 | 20240409 | 140300 | 25514112300 | 102900 | 102900 | 102900 | 102800 | 544 |
| 330 | 20240409 | 140200 | 25458176000 | 102900 | 103000 | 103200 | 102900 | 299 |
| 331 | 20240409 | 140100 | 25427388000 | 103000 | 103000 | 103100 | 103000 | 41 |
| 332 | 20240409 | 140000 | 25423164800 | 103000 | 102900 | 103000 | 102900 | 198 |
| 333 | 20240409 | 135900 | 25402784100 | 103000 | 103000 | 103000 | 102900 | 70 |
| 334 | 20240409 | 135800 | 25395574800 | 102900 | 102900 | 103000 | 102900 | 332 |
| 335 | 20240409 | 135700 | 25361407200 | 102900 | 102900 | 103000 | 102900 | 190 |
| 336 | 20240409 | 135600 | 25341853100 | 102900 | 102900 | 103000 | 102900 | 96 |
| 337 | 20240409 | 135500 | 25331973900 | 102900 | 102900 | 102900 | 102800 | 469 |
| 338 | 20240409 | 135400 | 25283754200 | 102900 | 103000 | 103000 | 102900 | 96 |
| 339 | 20240409 | 135300 | 25273872500 | 103000 | 102900 | 103000 | 102800 | 456 |
| 340 | 20240409 | 135200 | 25226950600 | 103000 | 103000 | 103200 | 103000 | 74 |
| 341 | 20240409 | 135100 | 25219327300 | 103100 | 103000 | 103100 | 103000 | 157 |
| 342 | 20240409 | 135000 | 25203141700 | 103000 | 103000 | 103200 | 103000 | 110 |
| 343 | 20240409 | 134900 | 25191805600 | 103000 | 103000 | 103000 | 103000 | 9 |
| 344 | 20240409 | 134800 | 25190878600 | 103000 | 103000 | 103000 | 102900 | 218 |
| 345 | 20240409 | 134700 | 25168434200 | 103000 | 103000 | 103000 | 102900 | 133 |
| 346 | 20240409 | 134600 | 25154746500 | 103000 | 103000 | 103000 | 102900 | 23 |
| 347 | 20240409 | 134500 | 25152378600 | 103000 | 103000 | 103000 | 103000 | 62 |
| 348 | 20240409 | 134400 | 25145992600 | 103000 | 102800 | 103300 | 102800 | 240 |
| 349 | 20240409 | 134300 | 25121270500 | 102800 | 102900 | 103000 | 102800 | 868 |
| 350 | 20240409 | 134200 | 25031986200 | 102900 | 103000 | 103000 | 102900 | 376 |
| 351 | 20240409 | 134100 | 24993295500 | 103000 | 103200 | 103200 | 103000 | 464 |
| 352 | 20240409 | 134000 | 24945481800 | 103100 | 103200 | 103300 | 103100 | 133 |
| 353 | 20240409 | 133900 | 24931760100 | 103100 | 103300 | 103300 | 103100 | 328 |
| 354 | 20240409 | 133800 | 24897902100 | 103300 | 103500 | 103500 | 103300 | 69 |
| 355 | 20240409 | 133700 | 24890774200 | 103400 | 103300 | 103400 | 103200 | 163 |
| 356 | 20240409 | 133600 | 24873940200 | 103400 | 103400 | 103500 | 103300 | 198 |
| 357 | 20240409 | 133500 | 24853455400 | 103400 | 103400 | 103400 | 103300 | 28 |
| 358 | 20240409 | 133400 | 24850561800 | 103300 | 103300 | 103300 | 103300 | 74 |
| 359 | 20240409 | 133300 | 24842917600 | 103400 | 103500 | 103500 | 103400 | 368 |
| 360 | 20240409 | 133200 | 24804855800 | 103500 | 103600 | 103600 | 103500 | 360 |
| 361 | 20240409 | 133100 | 24767565200 | 103600 | 103800 | 103800 | 103500 | 580 |
| 362 | 20240409 | 133000 | 24707463500 | 103800 | 103700 | 103800 | 103600 | 646 |
| 363 | 20240409 | 132900 | 24640455700 | 103600 | 103600 | 103700 | 103600 | 425 |
| 364 | 20240409 | 132800 | 24596403400 | 103600 | 103600 | 103600 | 103500 | 324 |
| 365 | 20240409 | 132700 | 24562854700 | 103600 | 103500 | 103700 | 103400 | 981 |
| 366 | 20240409 | 132600 | 24461207300 | 103500 | 103500 | 103500 | 103400 | 128 |
| 367 | 20240409 | 132500 | 24447967800 | 103400 | 103200 | 103400 | 103200 | 504 |
| 368 | 20240409 | 132400 | 24395878200 | 103200 | 103000 | 103200 | 103000 | 212 |
| 369 | 20240409 | 132300 | 24374015700 | 103100 | 103000 | 103100 | 103000 | 119 |
| 370 | 20240409 | 132200 | 24361750000 | 103000 | 102800 | 103100 | 102800 | 104 |
| 371 | 20240409 | 132100 | 24351041500 | 102800 | 103100 | 103100 | 102800 | 406 |
| 372 | 20240409 | 132000 | 24309254000 | 103100 | 103100 | 103100 | 103000 | 31 |
| 373 | 20240409 | 131900 | 24306058500 | 103100 | 103100 | 103100 | 103100 | 135 |
| 374 | 20240409 | 131800 | 24292140000 | 103100 | 103000 | 103100 | 103000 | 121 |
| 375 | 20240409 | 131700 | 24279675300 | 103000 | 103100 | 103100 | 103000 | 328 |
| 376 | 20240409 | 131600 | 24245889900 | 103100 | 103100 | 103100 | 103000 | 87 |
| 377 | 20240409 | 131500 | 24236927500 | 103000 | 103000 | 103200 | 103000 | 50 |
| 378 | 20240409 | 131400 | 24231775500 | 103000 | 103300 | 103300 | 103000 | 46 |
| 379 | 20240409 | 131300 | 24227029600 | 103300 | 103300 | 103300 | 103000 | 478 |
| 380 | 20240409 | 131200 | 24177667200 | 103300 | 103000 | 103300 | 103000 | 572 |
| 381 | 20240409 | 131100 | 24118615100 | 103000 | 102600 | 103000 | 102600 | 915 |
| 382 | 20240409 | 131000 | 24024454300 | 102700 | 102800 | 102800 | 102600 | 456 |
| 383 | 20240409 | 130900 | 23977616000 | 102800 | 102900 | 102900 | 102800 | 82 |
| 384 | 20240409 | 130800 | 23969184000 | 102900 | 103000 | 103100 | 102900 | 457 |
| 385 | 20240409 | 130700 | 23922131700 | 103000 | 102800 | 103000 | 102800 | 43 |
| 386 | 20240409 | 130600 | 23917707300 | 102800 | 102700 | 102800 | 102700 | 33 |
| 387 | 20240409 | 130500 | 23914315400 | 102800 | 102700 | 102800 | 102700 | 102 |
| 388 | 20240409 | 130400 | 23903837800 | 102600 | 102700 | 102700 | 102500 | 500 |
| 389 | 20240409 | 130300 | 23852550500 | 102700 | 103000 | 103000 | 102600 | 883 |
| 390 | 20240409 | 130200 | 23761711000 | 103000 | 103100 | 103100 | 102900 | 234 |
| 391 | 20240409 | 130100 | 23737596400 | 103100 | 103100 | 103200 | 103100 | 70 |
| 392 | 20240409 | 130000 | 23730375800 | 103100 | 103000 | 103100 | 102900 | 410 |
| 393 | 20240409 | 125900 | 23688142400 | 103000 | 102900 | 103000 | 102900 | 194 |
| 394 | 20240409 | 125800 | 23668172500 | 102900 | 103000 | 103000 | 102900 | 14 |
| 395 | 20240409 | 125700 | 23666731600 | 103000 | 102700 | 103000 | 102700 | 174 |
| 396 | 20240409 | 125600 | 23648838200 | 102800 | 102800 | 102800 | 102600 | 807 |
| 397 | 20240409 | 125500 | 23565994200 | 102800 | 103100 | 103100 | 102700 | 699 |
| 398 | 20240409 | 125400 | 23494133200 | 103000 | 103000 | 103100 | 102900 | 167 |
| 399 | 20240409 | 125300 | 23476928300 | 103000 | 102900 | 103000 | 102800 | 345 |
| 400 | 20240409 | 125200 | 23441413800 | 102900 | 102800 | 102900 | 102800 | 102 |
| 401 | 20240409 | 125100 | 23430923000 | 102800 | 102900 | 102900 | 102800 | 139 |
| 402 | 20240409 | 125000 | 23416631400 | 102900 | 102900 | 102900 | 102900 | 74 |
| 403 | 20240409 | 124900 | 23409016800 | 102900 | 102800 | 102900 | 102700 | 238 |
| 404 | 20240409 | 124800 | 23384548100 | 102800 | 102700 | 102800 | 102700 | 103 |
| 405 | 20240409 | 124700 | 23373964300 | 102700 | 102800 | 102800 | 102600 | 630 |
| 406 | 20240409 | 124600 | 23309266600 | 102800 | 102800 | 102800 | 102700 | 363 |
| 407 | 20240409 | 124500 | 23271952600 | 102800 | 102900 | 102900 | 102800 | 71 |
| 408 | 20240409 | 124400 | 23264652600 | 102900 | 103000 | 103000 | 102700 | 306 |
| 409 | 20240409 | 124300 | 23233206000 | 102900 | 103000 | 103200 | 102900 | 306 |
| 410 | 20240409 | 124200 | 23201681300 | 102800 | 102700 | 102800 | 102600 | 402 |
| 411 | 20240409 | 124100 | 23160395300 | 102700 | 102500 | 103000 | 102500 | 186 |
| 412 | 20240409 | 124000 | 23141319400 | 102400 | 102900 | 102900 | 102400 | 1632 |
| 413 | 20240409 | 123900 | 22973921800 | 102900 | 103300 | 103300 | 102500 | 6567 |
| 414 | 20240409 | 123800 | 22299170500 | 103300 | 103400 | 103400 | 103200 | 147 |
| 415 | 20240409 | 123700 | 22283984700 | 103400 | 103400 | 103400 | 103300 | 20 |
| 416 | 20240409 | 123600 | 22281916900 | 103300 | 103400 | 103400 | 103300 | 76 |
| 417 | 20240409 | 123500 | 22274062300 | 103400 | 103500 | 103600 | 103400 | 225 |
| 418 | 20240409 | 123400 | 22250794200 | 103500 | 103300 | 103500 | 103200 | 129 |
| 419 | 20240409 | 123300 | 22237465500 | 103200 | 103400 | 103400 | 103200 | 242 |
| 420 | 20240409 | 123200 | 22212467500 | 103300 | 103200 | 103400 | 103100 | 184 |
| 421 | 20240409 | 123100 | 22193479200 | 103400 | 103300 | 103400 | 103100 | 262 |
| 422 | 20240409 | 123000 | 22166437000 | 103200 | 103100 | 103300 | 103100 | 456 |
| 423 | 20240409 | 122900 | 22119379200 | 103100 | 103300 | 103300 | 103100 | 194 |
| 424 | 20240409 | 122800 | 22099358200 | 103300 | 103300 | 103300 | 103200 | 101 |
| 425 | 20240409 | 122700 | 22088933700 | 103200 | 103500 | 103500 | 103100 | 632 |
| 426 | 20240409 | 122600 | 22023681800 | 103500 | 103400 | 103700 | 103400 | 138 |
| 427 | 20240409 | 122500 | 22009403700 | 103300 | 103700 | 103700 | 103300 | 376 |
| 428 | 20240409 | 122400 | 21970473400 | 103400 | 103700 | 103800 | 103400 | 377 |
| 429 | 20240409 | 122300 | 21931384900 | 103700 | 103400 | 103800 | 103400 | 218 |
| 430 | 20240409 | 122200 | 21908781000 | 103700 | 103700 | 103800 | 103400 | 46 |
| 431 | 20240409 | 122100 | 21904013400 | 103800 | 103200 | 103800 | 103200 | 954 |
| 432 | 20240409 | 122000 | 21805165800 | 103000 | 103400 | 103400 | 103000 | 390 |
| 433 | 20240409 | 121900 | 21764921800 | 103500 | 103600 | 103600 | 103400 | 483 |
| 434 | 20240409 | 121800 | 21714932700 | 103600 | 103900 | 103900 | 103600 | 956 |
| 435 | 20240409 | 121700 | 21615752800 | 103900 | 103900 | 104000 | 103800 | 236 |
| 436 | 20240409 | 121600 | 21591233300 | 103800 | 103700 | 104000 | 103700 | 395 |
| 437 | 20240409 | 121500 | 21550205400 | 103700 | 103900 | 104000 | 103700 | 271 |
| 438 | 20240409 | 121400 | 21522054600 | 103900 | 104000 | 104000 | 103900 | 387 |
| 439 | 20240409 | 121300 | 21481836800 | 103900 | 103800 | 103900 | 103800 | 416 |
| 440 | 20240409 | 121200 | 21438625300 | 103800 | 103900 | 104000 | 103500 | 574 |
| 441 | 20240409 | 121100 | 21379027500 | 103900 | 103900 | 104100 | 103900 | 296 |
| 442 | 20240409 | 121000 | 21348244400 | 103900 | 103900 | 103900 | 103600 | 751 |
| 443 | 20240409 | 120900 | 21270335400 | 103800 | 104000 | 104200 | 103700 | 642 |
| 444 | 20240409 | 120800 | 21203624300 | 104300 | 104300 | 104400 | 103700 | 517 |
| 445 | 20240409 | 120700 | 21149759300 | 104100 | 103600 | 104700 | 103500 | 2022 |
| 446 | 20240409 | 120600 | 20939199100 | 103600 | 104100 | 104200 | 103600 | 1685 |
| 447 | 20240409 | 120500 | 20763915000 | 104100 | 103600 | 104300 | 103600 | 2713 |
| 448 | 20240409 | 120400 | 20481862600 | 103400 | 103300 | 103500 | 103300 | 715 |
| 449 | 20240409 | 120300 | 20407920500 | 103400 | 102500 | 103400 | 102500 | 1190 |
| 450 | 20240409 | 120200 | 20285429200 | 102500 | 102400 | 102500 | 102400 | 161 |
| 451 | 20240409 | 120100 | 20268939100 | 102400 | 102300 | 102400 | 102300 | 294 |
| 452 | 20240409 | 120000 | 20238847500 | 102400 | 102400 | 102400 | 102300 | 518 |
| 453 | 20240409 | 115900 | 20185847900 | 102300 | 102400 | 102400 | 102300 | 270 |
| 454 | 20240409 | 115800 | 20158224700 | 102400 | 102500 | 102500 | 102400 | 248 |
| 455 | 20240409 | 115700 | 20132826700 | 102500 | 102500 | 102500 | 102400 | 229 |
| 456 | 20240409 | 115600 | 20109363500 | 102500 | 102600 | 102600 | 102400 | 233 |
| 457 | 20240409 | 115500 | 20085476500 | 102600 | 102500 | 102600 | 102500 | 49 |
| 458 | 20240409 | 115400 | 20080451200 | 102500 | 102500 | 102500 | 102500 | 52 |
| 459 | 20240409 | 115300 | 20075121200 | 102500 | 102500 | 102600 | 102500 | 91 |
| 460 | 20240409 | 115200 | 20065787200 | 102500 | 102500 | 102500 | 102400 | 118 |
| 461 | 20240409 | 115100 | 20053698000 | 102500 | 102500 | 102600 | 102400 | 167 |
| 462 | 20240409 | 115000 | 20036580200 | 102500 | 102600 | 102600 | 102500 | 33 |
| 463 | 20240409 | 114900 | 20033196000 | 102500 | 102600 | 102600 | 102500 | 92 |
| 464 | 20240409 | 114800 | 20023762700 | 102600 | 102800 | 102800 | 102600 | 128 |
| 465 | 20240409 | 114700 | 20010616900 | 102800 | 102600 | 102800 | 102600 | 141 |
| 466 | 20240409 | 114600 | 19996134300 | 102600 | 102800 | 102800 | 102600 | 87 |
| 467 | 20240409 | 114500 | 19987206300 | 102800 | 102900 | 102900 | 102700 | 521 |
| 468 | 20240409 | 114400 | 19933646900 | 102800 | 102200 | 102900 | 102200 | 698 |
| 469 | 20240409 | 114300 | 19862185200 | 102300 | 102300 | 102300 | 102100 | 130 |
| 470 | 20240409 | 114200 | 19848899100 | 102300 | 102300 | 102400 | 102100 | 526 |
| 471 | 20240409 | 114100 | 19795151300 | 102300 | 102200 | 102300 | 102200 | 547 |
| 472 | 20240409 | 114000 | 19739218400 | 102200 | 102300 | 102300 | 102200 | 223 |
| 473 | 20240409 | 113900 | 19716406200 | 102300 | 102300 | 102400 | 102200 | 385 |
| 474 | 20240409 | 113800 | 19677042900 | 102300 | 102400 | 102400 | 102200 | 609 |
| 475 | 20240409 | 113700 | 19614733200 | 102400 | 102600 | 102600 | 102300 | 491 |
| 476 | 20240409 | 113600 | 19564435700 | 102700 | 102500 | 102700 | 102500 | 337 |
| 477 | 20240409 | 113500 | 19529839700 | 102500 | 102300 | 102500 | 102300 | 384 |
| 478 | 20240409 | 113400 | 19490531600 | 102300 | 102100 | 102400 | 102100 | 635 |
| 479 | 20240409 | 113300 | 19425587600 | 102200 | 102400 | 102400 | 102000 | 3519 |
| 480 | 20240409 | 113200 | 19066216300 | 102400 | 102800 | 102800 | 102300 | 3843 |
| 481 | 20240409 | 113100 | 18672211100 | 102800 | 102600 | 102800 | 102600 | 581 |
| 482 | 20240409 | 113000 | 18612590200 | 102600 | 102700 | 102700 | 102600 | 670 |
| 483 | 20240409 | 112900 | 18543828500 | 102700 | 102900 | 102900 | 102700 | 2412 |
| 484 | 20240409 | 112800 | 18295975100 | 102900 | 102900 | 103000 | 102900 | 845 |
| 485 | 20240409 | 112700 | 18209024500 | 102900 | 103000 | 103000 | 102900 | 615 |
| 486 | 20240409 | 112600 | 18145697500 | 103000 | 103100 | 103100 | 103000 | 224 |
| 487 | 20240409 | 112500 | 18122622500 | 103000 | 103100 | 103100 | 103000 | 189 |
| 488 | 20240409 | 112400 | 18103141500 | 103100 | 103100 | 103200 | 103100 | 725 |
| 489 | 20240409 | 112300 | 18028390900 | 103100 | 103100 | 103300 | 103100 | 133 |
| 490 | 20240409 | 112200 | 18014671800 | 103100 | 103200 | 103300 | 103100 | 225 |
| 491 | 20240409 | 112100 | 17991440600 | 103100 | 103000 | 103100 | 103000 | 134 |
| 492 | 20240409 | 112000 | 17977630600 | 103000 | 103000 | 103100 | 103000 | 534 |
| 493 | 20240409 | 111900 | 17922628400 | 103100 | 103100 | 103100 | 103000 | 266 |
| 494 | 20240409 | 111800 | 17895203900 | 103100 | 103100 | 103200 | 103100 | 220 |
| 495 | 20240409 | 111700 | 17872521800 | 103200 | 103200 | 103200 | 103100 | 63 |
| 496 | 20240409 | 111600 | 17866021700 | 103100 | 103000 | 103200 | 103000 | 188 |
| 497 | 20240409 | 111500 | 17846653900 | 103000 | 103000 | 103100 | 102900 | 1889 |
| 498 | 20240409 | 111400 | 17652084300 | 103000 | 103000 | 103000 | 102900 | 265 |
| 499 | 20240409 | 111300 | 17624803300 | 103000 | 103100 | 103100 | 102900 | 489 |
| 500 | 20240409 | 111200 | 17574443200 | 103000 | 103100 | 103200 | 103000 | 100 |
| 501 | 20240409 | 111100 | 17564132500 | 103100 | 103100 | 103200 | 103100 | 220 |
| 502 | 20240409 | 111000 | 17541450300 | 103200 | 103200 | 103300 | 103200 | 472 |
| 503 | 20240409 | 110900 | 17492731700 | 103200 | 103100 | 103200 | 103100 | 263 |
| 504 | 20240409 | 110800 | 17465616300 | 103100 | 103100 | 103100 | 103000 | 141 |
| 505 | 20240409 | 110700 | 17451088100 | 103000 | 103000 | 103100 | 102900 | 250 |
| 506 | 20240409 | 110600 | 17425334400 | 103000 | 103100 | 103100 | 102900 | 369 |
| 507 | 20240409 | 110500 | 17387344200 | 103100 | 103100 | 103100 | 103000 | 631 |
| 508 | 20240409 | 110400 | 17322346800 | 103100 | 103200 | 103200 | 103100 | 363 |
| 509 | 20240409 | 110300 | 17284920300 | 103200 | 103200 | 103200 | 103100 | 203 |
| 510 | 20240409 | 110200 | 17263989500 | 103100 | 103300 | 103300 | 103100 | 764 |
| 511 | 20240409 | 110100 | 17185213200 | 103300 | 103200 | 103300 | 103200 | 137 |
| 512 | 20240409 | 110000 | 17171066000 | 103200 | 103300 | 103300 | 103100 | 270 |
| 513 | 20240409 | 105900 | 17143223400 | 103100 | 103300 | 103300 | 103100 | 435 |
| 514 | 20240409 | 105800 | 17098314400 | 103300 | 103400 | 103400 | 103200 | 226 |
| 515 | 20240409 | 105700 | 17074955300 | 103500 | 103400 | 103500 | 103400 | 131 |
| 516 | 20240409 | 105600 | 17061398600 | 103400 | 103200 | 103400 | 103100 | 256 |
| 517 | 20240409 | 105500 | 17034969500 | 103100 | 102900 | 103200 | 102900 | 74 |
| 518 | 20240409 | 105400 | 17027343000 | 103000 | 103000 | 103000 | 102900 | 775 |
| 519 | 20240409 | 105300 | 16947575400 | 103100 | 103100 | 103100 | 102900 | 357 |
| 520 | 20240409 | 105200 | 16910803300 | 103200 | 103200 | 103200 | 103000 | 791 |
| 521 | 20240409 | 105100 | 16829287200 | 103200 | 103200 | 103300 | 103200 | 131 |
| 522 | 20240409 | 105000 | 16815767900 | 103200 | 103300 | 103300 | 103100 | 195 |
| 523 | 20240409 | 104900 | 16795644300 | 103200 | 103200 | 103300 | 103200 | 371 |
| 524 | 20240409 | 104800 | 16757354300 | 103300 | 103300 | 103300 | 103200 | 598 |
| 525 | 20240409 | 104700 | 16695609200 | 103400 | 103400 | 103400 | 103300 | 227 |
| 526 | 20240409 | 104600 | 16672159100 | 103300 | 103300 | 103400 | 103300 | 303 |
| 527 | 20240409 | 104500 | 16640850200 | 103300 | 103400 | 103600 | 103300 | 1340 |
| 528 | 20240409 | 104400 | 16502218400 | 103500 | 103400 | 103500 | 103000 | 1035 |
| 529 | 20240409 | 104300 | 16395417200 | 103400 | 103500 | 103600 | 103400 | 348 |
| 530 | 20240409 | 104200 | 16359397900 | 103500 | 103200 | 103600 | 103200 | 890 |
| 531 | 20240409 | 104100 | 16267304400 | 103200 | 103200 | 103500 | 103200 | 274 |
| 532 | 20240409 | 104000 | 16239015200 | 103300 | 102800 | 103300 | 102700 | 1306 |
| 533 | 20240409 | 103900 | 16104578700 | 102800 | 103300 | 103300 | 102700 | 3770 |
| 534 | 20240409 | 103800 | 15716314000 | 103300 | 103500 | 103500 | 103200 | 1713 |
| 535 | 20240409 | 103700 | 15539371800 | 103500 | 103600 | 103700 | 103500 | 242 |
| 536 | 20240409 | 103600 | 15514300500 | 103700 | 103600 | 103700 | 103600 | 401 |
| 537 | 20240409 | 103500 | 15472722800 | 103700 | 103700 | 103700 | 103600 | 419 |
| 538 | 20240409 | 103400 | 15429296700 | 103700 | 103600 | 103700 | 103600 | 359 |
| 539 | 20240409 | 103300 | 15392074200 | 103600 | 103400 | 103600 | 103300 | 1181 |
| 540 | 20240409 | 103200 | 15269873800 | 103400 | 103300 | 103400 | 103300 | 819 |
| 541 | 20240409 | 103100 | 15185236700 | 103300 | 103300 | 103300 | 103300 | 352 |
| 542 | 20240409 | 103000 | 15148875100 | 103300 | 103400 | 103400 | 103300 | 309 |
| 543 | 20240409 | 102900 | 15116943100 | 103400 | 103300 | 103400 | 103300 | 131 |
| 544 | 20240409 | 102800 | 15103399800 | 103300 | 103500 | 103500 | 103300 | 1165 |
| 545 | 20240409 | 102700 | 14983005200 | 103500 | 103500 | 103500 | 103400 | 337 |
| 546 | 20240409 | 102600 | 14948128300 | 103600 | 103500 | 103600 | 103500 | 156 |
| 547 | 20240409 | 102500 | 14931977300 | 103600 | 103600 | 103600 | 103600 | 114 |
| 548 | 20240409 | 102400 | 14920166900 | 103600 | 103600 | 103700 | 103400 | 468 |
| 549 | 20240409 | 102300 | 14871718700 | 103500 | 103500 | 103500 | 103400 | 474 |
| 550 | 20240409 | 102200 | 14822668400 | 103500 | 103600 | 103600 | 103500 | 386 |
| 551 | 20240409 | 102100 | 14782688900 | 103600 | 103500 | 103600 | 103500 | 627 |
| 552 | 20240409 | 102000 | 14717780500 | 103500 | 103500 | 103600 | 103400 | 347 |
| 553 | 20240409 | 101900 | 14681856500 | 103500 | 103300 | 103500 | 103300 | 466 |
| 554 | 20240409 | 101800 | 14633674700 | 103200 | 103200 | 103400 | 103200 | 131 |
| 555 | 20240409 | 101700 | 14620144500 | 103200 | 103200 | 103400 | 103100 | 1251 |
| 556 | 20240409 | 101600 | 14491044200 | 103200 | 103400 | 103400 | 103100 | 1890 |
| 557 | 20240409 | 101500 | 14295922100 | 103400 | 103500 | 103500 | 103400 | 671 |
| 558 | 20240409 | 101400 | 14226537100 | 103500 | 103400 | 103600 | 103400 | 332 |
| 559 | 20240409 | 101300 | 14192186900 | 103400 | 103600 | 103600 | 103300 | 1287 |
| 560 | 20240409 | 101200 | 14059073300 | 103600 | 103400 | 103600 | 103400 | 190 |
| 561 | 20240409 | 101100 | 14039407400 | 103400 | 103400 | 103500 | 103300 | 592 |
| 562 | 20240409 | 101000 | 13978190700 | 103500 | 103600 | 103700 | 103300 | 1703 |
| 563 | 20240409 | 100900 | 13802127600 | 103500 | 103700 | 103800 | 103400 | 2446 |
| 564 | 20240409 | 100800 | 13548896000 | 103700 | 103900 | 103900 | 103700 | 1177 |
| 565 | 20240409 | 100700 | 13426786800 | 103900 | 104100 | 104100 | 103900 | 523 |
| 566 | 20240409 | 100600 | 13372400500 | 104100 | 104000 | 104100 | 104000 | 426 |
| 567 | 20240409 | 100500 | 13328086900 | 104000 | 104100 | 104200 | 104000 | 425 |
| 568 | 20240409 | 100400 | 13283865100 | 104100 | 103800 | 104300 | 103700 | 458 |
| 569 | 20240409 | 100300 | 13236250400 | 103600 | 103700 | 103800 | 103600 | 743 |
| 570 | 20240409 | 100200 | 13159214400 | 103600 | 103900 | 103900 | 103600 | 1789 |
| 571 | 20240409 | 100100 | 12973625600 | 103900 | 104100 | 104300 | 103900 | 3021 |
| 572 | 20240409 | 100000 | 12659449000 | 104100 | 104300 | 104300 | 104000 | 2083 |
| 573 | 20240409 | 095900 | 12442629500 | 104400 | 104300 | 104400 | 104200 | 294 |
| 574 | 20240409 | 095800 | 12411967100 | 104400 | 104300 | 104400 | 104300 | 516 |
| 575 | 20240409 | 095700 | 12358121400 | 104400 | 104400 | 104400 | 104300 | 177 |
| 576 | 20240409 | 095600 | 12339646700 | 104300 | 104300 | 104400 | 104300 | 573 |
| 577 | 20240409 | 095500 | 12279875800 | 104300 | 104200 | 104400 | 104100 | 929 |
| 578 | 20240409 | 095400 | 12183034900 | 104200 | 104800 | 104800 | 104200 | 3113 |
| 579 | 20240409 | 095300 | 11857903800 | 104600 | 104700 | 104800 | 104600 | 462 |
| 580 | 20240409 | 095200 | 11809538800 | 104700 | 104800 | 104800 | 104700 | 96 |
| 581 | 20240409 | 095100 | 11799479500 | 104700 | 104900 | 105000 | 104700 | 577 |
| 582 | 20240409 | 095000 | 11739006900 | 104900 | 104800 | 104900 | 104600 | 446 |
| 583 | 20240409 | 094900 | 11692304800 | 104700 | 104600 | 104700 | 104600 | 346 |
| 584 | 20240409 | 094800 | 11656084900 | 104700 | 104500 | 104700 | 104500 | 1100 |
| 585 | 20240409 | 094700 | 11540998700 | 104600 | 104600 | 104700 | 104500 | 435 |
| 586 | 20240409 | 094600 | 11495493600 | 104600 | 104500 | 104800 | 104500 | 609 |
| 587 | 20240409 | 094500 | 11431807400 | 104600 | 104500 | 104600 | 104500 | 220 |
| 588 | 20240409 | 094400 | 11408812300 | 104500 | 104600 | 104600 | 104500 | 250 |
| 589 | 20240409 | 094300 | 11382684700 | 104400 | 104800 | 104900 | 104400 | 2221 |
| 590 | 20240409 | 094200 | 11150154900 | 104700 | 104700 | 104700 | 104500 | 630 |
| 591 | 20240409 | 094100 | 11084231400 | 104600 | 104800 | 104800 | 104600 | 1034 |
| 592 | 20240409 | 094000 | 10975967700 | 104800 | 104900 | 105100 | 104800 | 1664 |
| 593 | 20240409 | 093900 | 10801208500 | 105000 | 105200 | 105200 | 104900 | 851 |
| 594 | 20240409 | 093800 | 10711855000 | 105200 | 105300 | 105300 | 105000 | 1017 |
| 595 | 20240409 | 093700 | 10604977500 | 105300 | 105600 | 105700 | 105000 | 823 |
| 596 | 20240409 | 093600 | 10518199800 | 105700 | 105900 | 105900 | 105600 | 993 |
| 597 | 20240409 | 093500 | 10413205200 | 105900 | 105800 | 105900 | 105600 | 1993 |
| 598 | 20240409 | 093400 | 10202393500 | 105800 | 105400 | 105800 | 105200 | 3017 |
| 599 | 20240409 | 093300 | 9883918500 | 105400 | 105000 | 105500 | 104800 | 1734 |
| 600 | 20240409 | 093200 | 9701438600 | 104800 | 105000 | 105200 | 104800 | 1151 |
| 601 | 20240409 | 093100 | 9580561800 | 105000 | 104600 | 105200 | 104600 | 1754 |
| 602 | 20240409 | 093000 | 9396399100 | 104700 | 104700 | 104700 | 104500 | 421 |
| 603 | 20240409 | 092900 | 9352345000 | 104700 | 104700 | 104700 | 104300 | 1115 |
| 604 | 20240409 | 092800 | 9235927600 | 104700 | 104600 | 104800 | 104600 | 113 |
| 605 | 20240409 | 092700 | 9224094700 | 104600 | 104200 | 104700 | 104200 | 1171 |
| 606 | 20240409 | 092600 | 9101802200 | 104200 | 104200 | 104400 | 104100 | 1256 |
| 607 | 20240409 | 092500 | 8970826500 | 104300 | 104400 | 104600 | 104100 | 1959 |
| 608 | 20240409 | 092400 | 8766471800 | 104600 | 104000 | 104600 | 103800 | 1573 |
| 609 | 20240409 | 092300 | 8602766600 | 104000 | 104500 | 104600 | 103900 | 3375 |
| 610 | 20240409 | 092200 | 8251126600 | 104500 | 104300 | 104600 | 104200 | 1836 |
| 611 | 20240409 | 092100 | 8059461700 | 104300 | 104600 | 104700 | 104200 | 3285 |
| 612 | 20240409 | 092000 | 7716261400 | 104600 | 105000 | 105000 | 104500 | 3117 |
| 613 | 20240409 | 091900 | 7389732500 | 105000 | 105100 | 105200 | 105000 | 1212 |
| 614 | 20240409 | 091800 | 7262403500 | 105200 | 105500 | 105500 | 105000 | 588 |
| 615 | 20240409 | 091700 | 7200583500 | 105000 | 104900 | 105600 | 104900 | 2052 |
| 616 | 20240409 | 091600 | 6984481600 | 105000 | 105000 | 105100 | 104900 | 1591 |
| 617 | 20240409 | 091500 | 6817496300 | 105000 | 105500 | 105500 | 104900 | 3506 |
| 618 | 20240409 | 091400 | 6448936000 | 105500 | 105400 | 105600 | 105400 | 1259 |
| 619 | 20240409 | 091300 | 6316163400 | 105500 | 105400 | 105500 | 105400 | 1120 |
| 620 | 20240409 | 091200 | 6198059000 | 105400 | 105900 | 105900 | 105400 | 2234 |
| 621 | 20240409 | 091100 | 5962153800 | 105900 | 106000 | 106100 | 105800 | 1696 |
| 622 | 20240409 | 091000 | 5782436600 | 106000 | 105900 | 106100 | 105900 | 1612 |
| 623 | 20240409 | 090900 | 5611450800 | 105900 | 105700 | 106200 | 105700 | 4014 |
| 624 | 20240409 | 090800 | 5185990300 | 105700 | 106000 | 106100 | 105700 | 2443 |
| 625 | 20240409 | 090700 | 4927204800 | 106000 | 105400 | 106100 | 105400 | 3726 |
| 626 | 20240409 | 090600 | 4532833900 | 105200 | 106000 | 106000 | 105000 | 4368 |
| 627 | 20240409 | 090500 | 4072814000 | 105900 | 106200 | 106400 | 105800 | 5282 |
| 628 | 20240409 | 090400 | 3512313400 | 106100 | 105400 | 106300 | 105300 | 9034 |
| 629 | 20240409 | 090300 | 2554473800 | 105400 | 105800 | 105900 | 104800 | 5875 |
| 630 | 20240409 | 090200 | 1935492100 | 105800 | 105400 | 106000 | 105400 | 6529 |
| 631 | 20240409 | 090100 | 1244747400 | 105400 | 104900 | 105400 | 104900 | 3897 |
| 632 | 20240409 | 090000 | 834626100 | 104900 | 104300 | 105300 | 104200 | 6996 |