36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 201400 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 7320 |
| 3 | 20240409 | 201300 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20240409 | 201200 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20240409 | 201100 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20240409 | 201000 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20240409 | 200900 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20240409 | 200800 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20240409 | 200700 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20240409 | 200600 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20240409 | 200500 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20240409 | 200400 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20240409 | 200300 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20240409 | 200200 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20240409 | 200100 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20240409 | 200000 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20240409 | 195900 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20240409 | 195800 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20240409 | 195700 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20240409 | 195600 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20240409 | 195500 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20240409 | 195400 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20240409 | 195300 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20240409 | 195200 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20240409 | 195100 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20240409 | 195000 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20240409 | 194900 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20240409 | 194800 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20240409 | 194700 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20240409 | 194600 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20240409 | 194500 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20240409 | 194400 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 7320 |
| 33 | 20240409 | 194300 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20240409 | 194200 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20240409 | 194100 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20240409 | 194000 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20240409 | 193900 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20240409 | 193800 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20240409 | 193700 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20240409 | 193600 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20240409 | 193500 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20240409 | 193400 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20240409 | 193300 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20240409 | 193200 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20240409 | 193100 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20240409 | 193000 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20240409 | 192900 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20240409 | 192800 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20240409 | 192700 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20240409 | 192600 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20240409 | 192500 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20240409 | 192400 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20240409 | 192300 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20240409 | 192200 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20240409 | 192100 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20240409 | 192000 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20240409 | 191900 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20240409 | 191800 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20240409 | 191700 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20240409 | 191600 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20240409 | 191500 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20240409 | 191400 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 7320 |
| 63 | 20240409 | 191300 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20240409 | 191200 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20240409 | 191100 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20240409 | 191000 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20240409 | 190900 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20240409 | 190800 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20240409 | 190700 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20240409 | 190600 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20240409 | 190500 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20240409 | 190400 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20240409 | 190300 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20240409 | 190200 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20240409 | 190100 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20240409 | 190000 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20240409 | 185900 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20240409 | 185800 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20240409 | 185700 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20240409 | 185600 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20240409 | 185500 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20240409 | 185400 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20240409 | 185300 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20240409 | 185200 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20240409 | 185100 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20240409 | 185000 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20240409 | 184900 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20240409 | 184800 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20240409 | 184700 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20240409 | 184600 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20240409 | 184500 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20240409 | 184400 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 7320 |
| 93 | 20240409 | 184300 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20240409 | 184200 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20240409 | 184100 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20240409 | 184000 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20240409 | 183900 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20240409 | 183800 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20240409 | 183700 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20240409 | 183600 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20240409 | 183500 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20240409 | 183400 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20240409 | 183300 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20240409 | 183200 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20240409 | 183100 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20240409 | 183000 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20240409 | 182900 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20240409 | 182800 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20240409 | 182700 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20240409 | 182600 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20240409 | 182500 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20240409 | 182400 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20240409 | 182300 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20240409 | 182200 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20240409 | 182100 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20240409 | 182000 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20240409 | 181900 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20240409 | 181800 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20240409 | 181700 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20240409 | 181600 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20240409 | 181500 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20240409 | 181400 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 7320 |
| 123 | 20240409 | 181300 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20240409 | 181200 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20240409 | 181100 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20240409 | 181000 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20240409 | 180900 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20240409 | 180800 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20240409 | 180700 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20240409 | 180600 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20240409 | 180500 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20240409 | 180400 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20240409 | 180300 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20240409 | 180200 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20240409 | 180100 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20240409 | 180000 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20240409 | 175900 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20240409 | 175800 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20240409 | 175700 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20240409 | 175600 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20240409 | 175500 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20240409 | 175400 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20240409 | 175300 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20240409 | 175200 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20240409 | 175100 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20240409 | 175000 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20240409 | 174900 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20240409 | 174800 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20240409 | 174700 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20240409 | 174600 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20240409 | 174500 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20240409 | 174400 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 7320 |
| 153 | 20240409 | 174300 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20240409 | 174200 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20240409 | 174100 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20240409 | 174000 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20240409 | 173900 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20240409 | 173800 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20240409 | 173700 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20240409 | 173600 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20240409 | 173500 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20240409 | 173400 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20240409 | 173300 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20240409 | 173200 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20240409 | 173100 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20240409 | 173000 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20240409 | 172900 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20240409 | 172800 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20240409 | 172700 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20240409 | 172600 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20240409 | 172500 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20240409 | 172400 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20240409 | 172300 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20240409 | 172200 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20240409 | 172100 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20240409 | 172000 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20240409 | 171900 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20240409 | 171800 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20240409 | 171700 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20240409 | 171600 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20240409 | 171500 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20240409 | 171400 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 7320 |
| 183 | 20240409 | 171300 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20240409 | 171200 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20240409 | 171100 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20240409 | 171000 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20240409 | 170900 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20240409 | 170800 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20240409 | 170700 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20240409 | 170600 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20240409 | 170500 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20240409 | 170400 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20240409 | 170300 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20240409 | 170200 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20240409 | 170100 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20240409 | 170000 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20240409 | 165900 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20240409 | 165800 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20240409 | 165700 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20240409 | 165600 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20240409 | 165500 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20240409 | 165400 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20240409 | 165300 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20240409 | 165200 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20240409 | 165100 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20240409 | 165000 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20240409 | 164900 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20240409 | 164800 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20240409 | 164700 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20240409 | 164600 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20240409 | 164500 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20240409 | 164400 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 7320 |
| 213 | 20240409 | 164300 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20240409 | 164200 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20240409 | 164100 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20240409 | 164000 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20240409 | 163900 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20240409 | 163800 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20240409 | 163700 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 220 | 20240409 | 163600 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 221 | 20240409 | 163500 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 222 | 20240409 | 163400 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 223 | 20240409 | 163300 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 224 | 20240409 | 163200 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 225 | 20240409 | 163100 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20240409 | 163000 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20240409 | 162900 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 228 | 20240409 | 162800 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 229 | 20240409 | 162700 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20240409 | 162600 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20240409 | 162500 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20240409 | 162400 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20240409 | 162300 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 234 | 20240409 | 162200 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 235 | 20240409 | 162100 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 236 | 20240409 | 162000 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 237 | 20240409 | 161900 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 238 | 20240409 | 161800 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 239 | 20240409 | 161700 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 240 | 20240409 | 161600 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 241 | 20240409 | 161500 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 242 | 20240409 | 161400 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 7320 |
| 243 | 20240409 | 161300 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 244 | 20240409 | 161200 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 245 | 20240409 | 161100 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 246 | 20240409 | 161000 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 247 | 20240409 | 160900 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 248 | 20240409 | 160800 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 249 | 20240409 | 160700 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 250 | 20240409 | 160600 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 251 | 20240409 | 160500 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 252 | 20240409 | 160400 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 253 | 20240409 | 160300 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 254 | 20240409 | 160200 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 255 | 20240409 | 160100 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 256 | 20240409 | 160000 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 257 | 20240409 | 155900 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 258 | 20240409 | 155800 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 259 | 20240409 | 155700 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 260 | 20240409 | 155600 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 261 | 20240409 | 155500 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 262 | 20240409 | 155400 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 263 | 20240409 | 155300 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 264 | 20240409 | 155200 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 265 | 20240409 | 155100 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 266 | 20240409 | 155000 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 267 | 20240409 | 154900 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 268 | 20240409 | 154800 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 269 | 20240409 | 154700 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 270 | 20240409 | 154600 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 271 | 20240409 | 154500 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 272 | 20240409 | 154400 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 7320 |
| 273 | 20240409 | 154300 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 274 | 20240409 | 154200 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 275 | 20240409 | 154100 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 276 | 20240409 | 154000 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 277 | 20240409 | 153900 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 278 | 20240409 | 153800 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 279 | 20240409 | 153700 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 280 | 20240409 | 153600 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 281 | 20240409 | 153500 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 282 | 20240409 | 153400 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 283 | 20240409 | 153300 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 284 | 20240409 | 153200 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 285 | 20240409 | 153100 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 286 | 20240409 | 153000 | 15604997400 | 39700 | 39700 | 39700 | 39700 | 7320 |
| 287 | 20240409 | 152900 | 15314393400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 288 | 20240409 | 152800 | 15314393400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 289 | 20240409 | 152700 | 15314393400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 290 | 20240409 | 152600 | 15314393400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 291 | 20240409 | 152500 | 15314393400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 292 | 20240409 | 152400 | 15314393400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 293 | 20240409 | 152300 | 15314393400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 294 | 20240409 | 152200 | 15314393400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 295 | 20240409 | 152100 | 15314393400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 296 | 20240409 | 152000 | 15314393400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 297 | 20240409 | 151900 | 15314393400 | 39700 | 39750 | 39750 | 39650 | 387 |
| 298 | 20240409 | 151800 | 15299029100 | 39800 | 39750 | 39800 | 39650 | 708 |
| 299 | 20240409 | 151700 | 15270925350 | 39750 | 39800 | 39800 | 39750 | 555 |
| 300 | 20240409 | 151600 | 15248861600 | 39750 | 39800 | 39850 | 39750 | 304 |
| 301 | 20240409 | 151500 | 15236762250 | 39800 | 39850 | 39850 | 39800 | 188 |
| 302 | 20240409 | 151400 | 15229279050 | 39850 | 39800 | 39850 | 39800 | 177 |
| 303 | 20240409 | 151300 | 15222233950 | 39900 | 39850 | 39950 | 39850 | 1295 |
| 304 | 20240409 | 151200 | 15170537950 | 39900 | 39800 | 39900 | 39800 | 271 |
| 305 | 20240409 | 151100 | 15159732350 | 39800 | 39750 | 39800 | 39750 | 435 |
| 306 | 20240409 | 151000 | 15142421950 | 39800 | 39850 | 39900 | 39800 | 1921 |
| 307 | 20240409 | 150900 | 15065899100 | 39850 | 39900 | 39900 | 39850 | 86 |
| 308 | 20240409 | 150800 | 15062471400 | 39850 | 39800 | 39850 | 39800 | 375 |
| 309 | 20240409 | 150700 | 15047541900 | 39800 | 39800 | 39850 | 39800 | 432 |
| 310 | 20240409 | 150600 | 15030346300 | 39800 | 39850 | 39900 | 39800 | 582 |
| 311 | 20240409 | 150500 | 15007152900 | 39900 | 39900 | 39950 | 39900 | 272 |
| 312 | 20240409 | 150400 | 14996300000 | 39900 | 39950 | 39950 | 39900 | 349 |
| 313 | 20240409 | 150300 | 14982373950 | 39950 | 39900 | 39950 | 39900 | 436 |
| 314 | 20240409 | 150200 | 14964961900 | 39900 | 39950 | 39950 | 39900 | 481 |
| 315 | 20240409 | 150100 | 14945753600 | 39950 | 40000 | 40000 | 39950 | 525 |
| 316 | 20240409 | 150000 | 14924771800 | 40000 | 39950 | 40000 | 39950 | 619 |
| 317 | 20240409 | 145900 | 14900012200 | 39900 | 40000 | 40050 | 39900 | 942 |
| 318 | 20240409 | 145800 | 14862337400 | 40000 | 39900 | 40000 | 39850 | 2678 |
| 319 | 20240409 | 145700 | 14755333000 | 39900 | 39900 | 39900 | 39850 | 307 |
| 320 | 20240409 | 145600 | 14743087850 | 39900 | 39850 | 39900 | 39850 | 271 |
| 321 | 20240409 | 145500 | 14732280750 | 39850 | 39800 | 39850 | 39800 | 556 |
| 322 | 20240409 | 145400 | 14710128300 | 39850 | 39800 | 39850 | 39800 | 675 |
| 323 | 20240409 | 145300 | 14683250850 | 39800 | 39850 | 39850 | 39800 | 550 |
| 324 | 20240409 | 145200 | 14661344450 | 39850 | 39750 | 39850 | 39750 | 248 |
| 325 | 20240409 | 145100 | 14651473800 | 39750 | 39700 | 39850 | 39700 | 1038 |
| 326 | 20240409 | 145000 | 14610208900 | 39650 | 39600 | 39700 | 39600 | 584 |
| 327 | 20240409 | 144900 | 14587048500 | 39600 | 39600 | 39650 | 39600 | 559 |
| 328 | 20240409 | 144800 | 14564896050 | 39500 | 39550 | 39650 | 39500 | 774 |
| 329 | 20240409 | 144700 | 14534254750 | 39500 | 39550 | 39650 | 39500 | 248 |
| 330 | 20240409 | 144600 | 14524441700 | 39500 | 39500 | 39600 | 39300 | 3925 |
| 331 | 20240409 | 144500 | 14369576200 | 39500 | 39650 | 39750 | 39500 | 1641 |
| 332 | 20240409 | 144400 | 14304601550 | 39750 | 39800 | 39850 | 39700 | 2087 |
| 333 | 20240409 | 144300 | 14221625850 | 39850 | 39900 | 39900 | 39850 | 633 |
| 334 | 20240409 | 144200 | 14196394500 | 39900 | 39850 | 39950 | 39850 | 304 |
| 335 | 20240409 | 144100 | 14184275850 | 39850 | 39850 | 39950 | 39850 | 599 |
| 336 | 20240409 | 144000 | 14160375000 | 39850 | 39900 | 39950 | 39800 | 1832 |
| 337 | 20240409 | 143900 | 14087360600 | 39950 | 39900 | 39950 | 39900 | 232 |
| 338 | 20240409 | 143800 | 14078096000 | 39950 | 39900 | 39950 | 39900 | 191 |
| 339 | 20240409 | 143700 | 14070469050 | 39950 | 40000 | 40050 | 39900 | 369 |
| 340 | 20240409 | 143600 | 14055719300 | 40000 | 39950 | 40050 | 39900 | 2132 |
| 341 | 20240409 | 143500 | 13970442350 | 39950 | 40000 | 40000 | 39950 | 125 |
| 342 | 20240409 | 143400 | 13965445050 | 40000 | 40050 | 40150 | 39950 | 292 |
| 343 | 20240409 | 143300 | 13953752200 | 40000 | 40100 | 40100 | 40000 | 405 |
| 344 | 20240409 | 143200 | 13937536000 | 40100 | 40000 | 40100 | 40000 | 651 |
| 345 | 20240409 | 143100 | 13911472400 | 39950 | 39950 | 40000 | 39900 | 1687 |
| 346 | 20240409 | 143000 | 13844048750 | 39950 | 39950 | 39950 | 39900 | 364 |
| 347 | 20240409 | 142900 | 13829514150 | 39900 | 39900 | 39950 | 39900 | 715 |
| 348 | 20240409 | 142800 | 13800965750 | 39900 | 40000 | 40000 | 39900 | 791 |
| 349 | 20240409 | 142700 | 13769368600 | 39950 | 40000 | 40050 | 39950 | 427 |
| 350 | 20240409 | 142600 | 13752290200 | 40050 | 39950 | 40050 | 39950 | 750 |
| 351 | 20240409 | 142500 | 13722273500 | 39950 | 40000 | 40050 | 39950 | 614 |
| 352 | 20240409 | 142400 | 13697709950 | 40100 | 40050 | 40100 | 40000 | 846 |
| 353 | 20240409 | 142300 | 13663856800 | 40000 | 40100 | 40150 | 40000 | 684 |
| 354 | 20240409 | 142200 | 13636460450 | 40100 | 40150 | 40200 | 40050 | 1454 |
| 355 | 20240409 | 142100 | 13578139350 | 40150 | 40250 | 40250 | 40150 | 3883 |
| 356 | 20240409 | 142000 | 13422188650 | 40250 | 40300 | 40350 | 40200 | 268 |
| 357 | 20240409 | 141900 | 13411391150 | 40300 | 40250 | 40350 | 40250 | 574 |
| 358 | 20240409 | 141800 | 13388283500 | 40250 | 40200 | 40250 | 40200 | 261 |
| 359 | 20240409 | 141700 | 13377786950 | 40250 | 40200 | 40250 | 40150 | 490 |
| 360 | 20240409 | 141600 | 13358083900 | 40250 | 40200 | 40250 | 40200 | 282 |
| 361 | 20240409 | 141500 | 13346743550 | 40200 | 40250 | 40350 | 40200 | 1108 |
| 362 | 20240409 | 141400 | 13302171100 | 40200 | 40350 | 40400 | 40200 | 851 |
| 363 | 20240409 | 141300 | 13267891900 | 40350 | 40450 | 40450 | 40350 | 464 |
| 364 | 20240409 | 141200 | 13249150500 | 40450 | 40450 | 40500 | 40400 | 1466 |
| 365 | 20240409 | 141100 | 13189851100 | 40450 | 40400 | 40450 | 40400 | 285 |
| 366 | 20240409 | 141000 | 13178323800 | 40400 | 40400 | 40400 | 40300 | 1010 |
| 367 | 20240409 | 140900 | 13137551450 | 40450 | 40450 | 40450 | 40450 | 154 |
| 368 | 20240409 | 140800 | 13131322150 | 40450 | 40350 | 40450 | 40350 | 357 |
| 369 | 20240409 | 140700 | 13116888350 | 40450 | 40450 | 40450 | 40350 | 865 |
| 370 | 20240409 | 140600 | 13081939300 | 40450 | 40400 | 40450 | 40400 | 433 |
| 371 | 20240409 | 140500 | 13064436700 | 40450 | 40450 | 40500 | 40400 | 1070 |
| 372 | 20240409 | 140400 | 13021158400 | 40450 | 40350 | 40500 | 40350 | 3714 |
| 373 | 20240409 | 140300 | 12871074600 | 40350 | 40300 | 40350 | 40300 | 220 |
| 374 | 20240409 | 140200 | 12862204600 | 40350 | 40350 | 40350 | 40350 | 112 |
| 375 | 20240409 | 140100 | 12857685400 | 40350 | 40300 | 40350 | 40250 | 254 |
| 376 | 20240409 | 140000 | 12847449100 | 40300 | 40350 | 40350 | 40300 | 177 |
| 377 | 20240409 | 135900 | 12840310650 | 40350 | 40400 | 40400 | 40350 | 181 |
| 378 | 20240409 | 135800 | 12833002000 | 40400 | 40350 | 40400 | 40350 | 201 |
| 379 | 20240409 | 135700 | 12824885400 | 40400 | 40400 | 40400 | 40350 | 474 |
| 380 | 20240409 | 135600 | 12805754100 | 40350 | 40400 | 40400 | 40350 | 85 |
| 381 | 20240409 | 135500 | 12802320600 | 40400 | 40400 | 40400 | 40400 | 309 |
| 382 | 20240409 | 135400 | 12789837000 | 40350 | 40250 | 40400 | 40200 | 909 |
| 383 | 20240409 | 135300 | 12753222150 | 40250 | 40250 | 40250 | 40200 | 491 |
| 384 | 20240409 | 135200 | 12733477500 | 40250 | 40300 | 40300 | 40200 | 456 |
| 385 | 20240409 | 135100 | 12715128550 | 40300 | 40250 | 40300 | 40250 | 93 |
| 386 | 20240409 | 135000 | 12711382500 | 40250 | 40250 | 40300 | 40250 | 329 |
| 387 | 20240409 | 134900 | 12698139400 | 40250 | 40400 | 40400 | 40250 | 358 |
| 388 | 20240409 | 134800 | 12683724600 | 40400 | 40500 | 40500 | 40300 | 669 |
| 389 | 20240409 | 134700 | 12656712400 | 40400 | 40450 | 40500 | 40350 | 365 |
| 390 | 20240409 | 134600 | 12641952350 | 40450 | 40400 | 40450 | 40400 | 501 |
| 391 | 20240409 | 134500 | 12621689250 | 40400 | 40450 | 40450 | 40350 | 191 |
| 392 | 20240409 | 134400 | 12613967850 | 40400 | 40450 | 40450 | 40400 | 494 |
| 393 | 20240409 | 134300 | 12594002250 | 40450 | 40400 | 40500 | 40400 | 1190 |
| 394 | 20240409 | 134200 | 12545865700 | 40400 | 40350 | 40400 | 40300 | 385 |
| 395 | 20240409 | 134100 | 12530314600 | 40300 | 40400 | 40400 | 40300 | 76 |
| 396 | 20240409 | 134000 | 12527244850 | 40450 | 40350 | 40450 | 40350 | 1247 |
| 397 | 20240409 | 133900 | 12476824150 | 40350 | 40200 | 40350 | 40200 | 749 |
| 398 | 20240409 | 133800 | 12446683100 | 40200 | 40200 | 40250 | 40150 | 415 |
| 399 | 20240409 | 133700 | 12430001000 | 40200 | 40250 | 40250 | 40200 | 250 |
| 400 | 20240409 | 133600 | 12419950300 | 40250 | 40250 | 40250 | 40200 | 193 |
| 401 | 20240409 | 133500 | 12412182350 | 40250 | 40200 | 40250 | 40200 | 109 |
| 402 | 20240409 | 133400 | 12407800300 | 40200 | 40200 | 40250 | 40200 | 458 |
| 403 | 20240409 | 133300 | 12389387800 | 40200 | 40150 | 40250 | 40150 | 206 |
| 404 | 20240409 | 133200 | 12381116200 | 40150 | 40200 | 40300 | 40150 | 537 |
| 405 | 20240409 | 133100 | 12359515600 | 40200 | 40250 | 40350 | 40150 | 496 |
| 406 | 20240409 | 133000 | 12339568900 | 40250 | 40200 | 40250 | 40200 | 588 |
| 407 | 20240409 | 132900 | 12315930350 | 40200 | 40250 | 40250 | 40200 | 63 |
| 408 | 20240409 | 132800 | 12313396750 | 40250 | 40150 | 40250 | 40150 | 683 |
| 409 | 20240409 | 132700 | 12285934450 | 40150 | 40200 | 40250 | 40150 | 263 |
| 410 | 20240409 | 132600 | 12275362400 | 40200 | 40300 | 40300 | 40200 | 2176 |
| 411 | 20240409 | 132500 | 12187797050 | 40300 | 40350 | 40350 | 40300 | 329 |
| 412 | 20240409 | 132400 | 12174527950 | 40350 | 40350 | 40450 | 40350 | 338 |
| 413 | 20240409 | 132300 | 12160882700 | 40350 | 40400 | 40400 | 40300 | 329 |
| 414 | 20240409 | 132200 | 12147612250 | 40400 | 40350 | 40450 | 40300 | 380 |
| 415 | 20240409 | 132100 | 12132276700 | 40350 | 40500 | 40500 | 40300 | 2318 |
| 416 | 20240409 | 132000 | 12038659250 | 40500 | 40600 | 40600 | 40450 | 982 |
| 417 | 20240409 | 131900 | 11998892950 | 40600 | 40700 | 40750 | 40600 | 3719 |
| 418 | 20240409 | 131800 | 11847670800 | 40750 | 40500 | 40750 | 40500 | 6372 |
| 419 | 20240409 | 131700 | 11588850500 | 40550 | 40400 | 40550 | 40400 | 4278 |
| 420 | 20240409 | 131600 | 11415676050 | 40400 | 40400 | 40450 | 40400 | 585 |
| 421 | 20240409 | 131500 | 11392032000 | 40350 | 40350 | 40400 | 40350 | 1380 |
| 422 | 20240409 | 131400 | 11336304350 | 40400 | 40300 | 40400 | 40300 | 644 |
| 423 | 20240409 | 131300 | 11310316900 | 40400 | 40200 | 40400 | 40200 | 1848 |
| 424 | 20240409 | 131200 | 11235885400 | 40200 | 40100 | 40200 | 40100 | 363 |
| 425 | 20240409 | 131100 | 11221320700 | 40100 | 40100 | 40150 | 40050 | 344 |
| 426 | 20240409 | 131000 | 11207534000 | 40100 | 40050 | 40100 | 40050 | 51 |
| 427 | 20240409 | 130900 | 11205490500 | 40050 | 40050 | 40050 | 39950 | 531 |
| 428 | 20240409 | 130800 | 11184231350 | 40050 | 40000 | 40050 | 40000 | 399 |
| 429 | 20240409 | 130700 | 11168268200 | 40000 | 39950 | 40000 | 39900 | 777 |
| 430 | 20240409 | 130600 | 11137203000 | 39950 | 40000 | 40000 | 39900 | 1175 |
| 431 | 20240409 | 130500 | 11090237550 | 40000 | 40050 | 40100 | 40000 | 886 |
| 432 | 20240409 | 130400 | 11054758300 | 40100 | 40050 | 40100 | 40050 | 572 |
| 433 | 20240409 | 130300 | 11031849550 | 40050 | 40200 | 40200 | 40050 | 1761 |
| 434 | 20240409 | 130200 | 10961177250 | 40150 | 40150 | 40250 | 40150 | 879 |
| 435 | 20240409 | 130100 | 10925846150 | 40150 | 40150 | 40200 | 40150 | 526 |
| 436 | 20240409 | 130000 | 10904717600 | 40200 | 40300 | 40350 | 40200 | 633 |
| 437 | 20240409 | 125900 | 10879232500 | 40300 | 40100 | 40300 | 40100 | 1056 |
| 438 | 20240409 | 125800 | 10836762500 | 40100 | 40100 | 40200 | 40100 | 729 |
| 439 | 20240409 | 125700 | 10807477400 | 40150 | 40100 | 40250 | 40100 | 1594 |
| 440 | 20240409 | 125600 | 10743469700 | 40100 | 39750 | 40100 | 39750 | 606 |
| 441 | 20240409 | 125500 | 10719262100 | 39700 | 39900 | 39950 | 39700 | 1785 |
| 442 | 20240409 | 125400 | 10648237400 | 39900 | 40000 | 40000 | 39900 | 2088 |
| 443 | 20240409 | 125300 | 10564851250 | 40050 | 40150 | 40150 | 40050 | 671 |
| 444 | 20240409 | 125200 | 10537960200 | 40150 | 40050 | 40150 | 40050 | 553 |
| 445 | 20240409 | 125100 | 10515776250 | 40050 | 40200 | 40200 | 40050 | 1166 |
| 446 | 20240409 | 125000 | 10468966450 | 40200 | 40400 | 40550 | 40200 | 5793 |
| 447 | 20240409 | 124900 | 10235296600 | 40450 | 39950 | 40600 | 39900 | 46574 |
| 448 | 20240409 | 124800 | 8366162450 | 39950 | 39900 | 39950 | 39850 | 7680 |
| 449 | 20240409 | 124700 | 8059668900 | 39900 | 39800 | 39900 | 39800 | 5594 |
| 450 | 20240409 | 124600 | 7836610850 | 39850 | 39850 | 39850 | 39800 | 821 |
| 451 | 20240409 | 124500 | 7803923950 | 39800 | 39800 | 39850 | 39700 | 2415 |
| 452 | 20240409 | 124400 | 7707836400 | 39800 | 39700 | 39800 | 39650 | 4956 |
| 453 | 20240409 | 124300 | 7510903300 | 39650 | 39550 | 39650 | 39550 | 3743 |
| 454 | 20240409 | 124200 | 7362593050 | 39550 | 39600 | 39600 | 39550 | 868 |
| 455 | 20240409 | 124100 | 7328247850 | 39550 | 39600 | 39600 | 39550 | 1021 |
| 456 | 20240409 | 124000 | 7287867250 | 39600 | 39550 | 39600 | 39550 | 296 |
| 457 | 20240409 | 123900 | 7276158250 | 39550 | 39550 | 39550 | 39550 | 964 |
| 458 | 20240409 | 123800 | 7238032050 | 39550 | 39500 | 39550 | 39500 | 175 |
| 459 | 20240409 | 123700 | 7231112900 | 39500 | 39500 | 39550 | 39500 | 710 |
| 460 | 20240409 | 123600 | 7203066400 | 39500 | 39500 | 39550 | 39500 | 206 |
| 461 | 20240409 | 123500 | 7194921600 | 39500 | 39400 | 39550 | 39400 | 4092 |
| 462 | 20240409 | 123400 | 7033474350 | 39400 | 39300 | 39400 | 39300 | 202 |
| 463 | 20240409 | 123300 | 7025519000 | 39400 | 39350 | 39400 | 39350 | 136 |
| 464 | 20240409 | 123200 | 7020165850 | 39350 | 39350 | 39350 | 39350 | 119 |
| 465 | 20240409 | 123100 | 7015483200 | 39350 | 39350 | 39350 | 39350 | 955 |
| 466 | 20240409 | 123000 | 6977903950 | 39350 | 39350 | 39350 | 39300 | 206 |
| 467 | 20240409 | 122900 | 6969798850 | 39350 | 39350 | 39350 | 39350 | 167 |
| 468 | 20240409 | 122800 | 6963227400 | 39300 | 39300 | 39300 | 39300 | 428 |
| 469 | 20240409 | 122700 | 6946407000 | 39250 | 39150 | 39250 | 39150 | 375 |
| 470 | 20240409 | 122600 | 6931698250 | 39100 | 39100 | 39100 | 39100 | 12 |
| 471 | 20240409 | 122500 | 6931229050 | 39100 | 39150 | 39200 | 39100 | 512 |
| 472 | 20240409 | 122400 | 6911172450 | 39100 | 39050 | 39100 | 39050 | 215 |
| 473 | 20240409 | 122300 | 6902770650 | 39050 | 39150 | 39150 | 39050 | 73 |
| 474 | 20240409 | 122200 | 6899919300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 475 | 20240409 | 122100 | 6899919300 | 39200 | 39100 | 39200 | 39000 | 1700 |
| 476 | 20240409 | 122000 | 6833551300 | 39150 | 39200 | 39200 | 39150 | 180 |
| 477 | 20240409 | 121900 | 6826498050 | 39200 | 39200 | 39200 | 39200 | 50 |
| 478 | 20240409 | 121800 | 6824538050 | 39200 | 39200 | 39200 | 39200 | 60 |
| 479 | 20240409 | 121700 | 6822186050 | 39200 | 39200 | 39200 | 39200 | 402 |
| 480 | 20240409 | 121600 | 6806427650 | 39200 | 39100 | 39200 | 39100 | 175 |
| 481 | 20240409 | 121500 | 6799572650 | 39200 | 39200 | 39200 | 39200 | 181 |
| 482 | 20240409 | 121400 | 6792477450 | 39200 | 39200 | 39200 | 39200 | 309 |
| 483 | 20240409 | 121300 | 6780364650 | 39200 | 39200 | 39250 | 39200 | 272 |
| 484 | 20240409 | 121200 | 6769694650 | 39000 | 39200 | 39200 | 39000 | 582 |
| 485 | 20240409 | 121100 | 6746970050 | 39150 | 39150 | 39200 | 39000 | 1175 |
| 486 | 20240409 | 121000 | 6701121500 | 39200 | 39200 | 39200 | 39200 | 51 |
| 487 | 20240409 | 120900 | 6699122300 | 39200 | 39200 | 39250 | 39200 | 202 |
| 488 | 20240409 | 120800 | 6691203800 | 39250 | 39250 | 39250 | 39250 | 350 |
| 489 | 20240409 | 120700 | 6677466300 | 39250 | 39150 | 39250 | 39100 | 555 |
| 490 | 20240409 | 120600 | 6655751700 | 39200 | 39250 | 39250 | 39200 | 126 |
| 491 | 20240409 | 120500 | 6650806250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 492 | 20240409 | 120400 | 6650806250 | 39150 | 39200 | 39200 | 39150 | 108 |
| 493 | 20240409 | 120300 | 6646574000 | 39300 | 39250 | 39300 | 39250 | 76 |
| 494 | 20240409 | 120200 | 6643590950 | 39250 | 39250 | 39250 | 39250 | 144 |
| 495 | 20240409 | 120100 | 6637938950 | 39200 | 39200 | 39200 | 39200 | 3 |
| 496 | 20240409 | 120000 | 6637821350 | 39200 | 39200 | 39200 | 39200 | 1 |
| 497 | 20240409 | 115900 | 6637782150 | 39200 | 39200 | 39200 | 39200 | 98 |
| 498 | 20240409 | 115800 | 6633940550 | 39200 | 39200 | 39200 | 39200 | 175 |
| 499 | 20240409 | 115700 | 6627080550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 500 | 20240409 | 115600 | 6627080550 | 39100 | 39200 | 39200 | 39100 | 218 |
| 501 | 20240409 | 115500 | 6618539700 | 39200 | 39200 | 39200 | 39200 | 125 |
| 502 | 20240409 | 115400 | 6613639700 | 39150 | 39150 | 39150 | 39150 | 56 |
| 503 | 20240409 | 115300 | 6611447300 | 39150 | 39150 | 39150 | 39150 | 28 |
| 504 | 20240409 | 115200 | 6610351100 | 39150 | 39150 | 39150 | 39150 | 561 |
| 505 | 20240409 | 115100 | 6588387950 | 39150 | 39150 | 39150 | 39150 | 125 |
| 506 | 20240409 | 115000 | 6583494200 | 39100 | 39100 | 39150 | 39100 | 125 |
| 507 | 20240409 | 114900 | 6578604150 | 39100 | 39150 | 39150 | 39100 | 57 |
| 508 | 20240409 | 114800 | 6576372950 | 39150 | 39200 | 39200 | 39150 | 231 |
| 509 | 20240409 | 114700 | 6567323050 | 39150 | 39150 | 39150 | 39150 | 47 |
| 510 | 20240409 | 114600 | 6565483000 | 39150 | 39150 | 39150 | 39150 | 82 |
| 511 | 20240409 | 114500 | 6562272700 | 39200 | 39200 | 39200 | 39200 | 200 |
| 512 | 20240409 | 114400 | 6554432700 | 39150 | 39150 | 39150 | 39150 | 262 |
| 513 | 20240409 | 114300 | 6544175400 | 39150 | 39250 | 39250 | 39150 | 60 |
| 514 | 20240409 | 114200 | 6541826200 | 39150 | 39250 | 39250 | 39150 | 88 |
| 515 | 20240409 | 114100 | 6538379000 | 39300 | 39100 | 39300 | 39100 | 1107 |
| 516 | 20240409 | 114000 | 6495052000 | 39100 | 39150 | 39150 | 39000 | 350 |
| 517 | 20240409 | 113900 | 6481374500 | 39150 | 39000 | 39150 | 39000 | 278 |
| 518 | 20240409 | 113800 | 6470521300 | 39000 | 39000 | 39000 | 39000 | 189 |
| 519 | 20240409 | 113700 | 6463150300 | 39000 | 39000 | 39000 | 39000 | 141 |
| 520 | 20240409 | 113600 | 6457651300 | 39000 | 39000 | 39000 | 38900 | 68 |
| 521 | 20240409 | 113500 | 6455000500 | 39000 | 39000 | 39000 | 39000 | 2 |
| 522 | 20240409 | 113400 | 6454922500 | 39000 | 39000 | 39050 | 39000 | 99 |
| 523 | 20240409 | 113300 | 6451059300 | 39000 | 38900 | 39000 | 38900 | 480 |
| 524 | 20240409 | 113200 | 6432367000 | 38900 | 38900 | 38900 | 38900 | 220 |
| 525 | 20240409 | 113100 | 6423809000 | 39050 | 38900 | 39050 | 38900 | 131 |
| 526 | 20240409 | 113000 | 6418712950 | 38900 | 39100 | 39100 | 38900 | 335 |
| 527 | 20240409 | 112900 | 6405656450 | 38900 | 38950 | 39000 | 38900 | 651 |
| 528 | 20240409 | 112800 | 6380296000 | 38950 | 38950 | 38950 | 38950 | 52 |
| 529 | 20240409 | 112700 | 6378270600 | 38950 | 38950 | 38950 | 38950 | 404 |
| 530 | 20240409 | 112600 | 6362534800 | 39000 | 39100 | 39100 | 39000 | 1738 |
| 531 | 20240409 | 112500 | 6294730600 | 39050 | 39100 | 39100 | 39050 | 464 |
| 532 | 20240409 | 112400 | 6276603200 | 39100 | 39150 | 39150 | 39100 | 185 |
| 533 | 20240409 | 112300 | 6269364300 | 39150 | 39200 | 39200 | 39150 | 340 |
| 534 | 20240409 | 112200 | 6256049600 | 39200 | 39250 | 39300 | 39200 | 364 |
| 535 | 20240409 | 112100 | 6241763950 | 39300 | 39250 | 39300 | 39250 | 32 |
| 536 | 20240409 | 112000 | 6240506850 | 39300 | 39300 | 39350 | 39300 | 74 |
| 537 | 20240409 | 111900 | 6237598150 | 39250 | 39200 | 39300 | 39200 | 678 |
| 538 | 20240409 | 111800 | 6211012950 | 39150 | 39150 | 39150 | 39150 | 12 |
| 539 | 20240409 | 111700 | 6210543150 | 39150 | 39150 | 39150 | 39150 | 65 |
| 540 | 20240409 | 111600 | 6207998400 | 39150 | 39150 | 39200 | 39150 | 654 |
| 541 | 20240409 | 111500 | 6182394050 | 39150 | 39150 | 39200 | 39100 | 596 |
| 542 | 20240409 | 111400 | 6159054200 | 39200 | 39200 | 39200 | 39200 | 179 |
| 543 | 20240409 | 111300 | 6152037400 | 39250 | 39200 | 39250 | 39200 | 192 |
| 544 | 20240409 | 111200 | 6144508900 | 39200 | 39200 | 39250 | 39200 | 196 |
| 545 | 20240409 | 111100 | 6136822150 | 39150 | 39200 | 39250 | 39150 | 307 |
| 546 | 20240409 | 111000 | 6124789500 | 39200 | 39150 | 39200 | 39150 | 26 |
| 547 | 20240409 | 110900 | 6123770700 | 39150 | 39150 | 39150 | 39150 | 11 |
| 548 | 20240409 | 110800 | 6123340050 | 39100 | 39150 | 39200 | 39100 | 457 |
| 549 | 20240409 | 110700 | 6105429350 | 39150 | 39200 | 39200 | 39100 | 331 |
| 550 | 20240409 | 110600 | 6092479450 | 39150 | 39200 | 39200 | 39150 | 1000 |
| 551 | 20240409 | 110500 | 6053315750 | 39150 | 39250 | 39250 | 39150 | 596 |
| 552 | 20240409 | 110400 | 6029959850 | 39250 | 39300 | 39300 | 39200 | 1575 |
| 553 | 20240409 | 110300 | 5968138150 | 39300 | 39350 | 39350 | 39300 | 569 |
| 554 | 20240409 | 110200 | 5945760500 | 39400 | 39400 | 39400 | 39400 | 21 |
| 555 | 20240409 | 110100 | 5944933100 | 39400 | 39400 | 39450 | 39400 | 307 |
| 556 | 20240409 | 110000 | 5932832200 | 39350 | 39450 | 39450 | 39350 | 728 |
| 557 | 20240409 | 105900 | 5904143000 | 39450 | 39450 | 39500 | 39450 | 252 |
| 558 | 20240409 | 105800 | 5894196350 | 39450 | 39600 | 39600 | 39450 | 795 |
| 559 | 20240409 | 105700 | 5862777400 | 39600 | 39600 | 39650 | 39550 | 1137 |
| 560 | 20240409 | 105600 | 5817744450 | 39600 | 39600 | 39600 | 39550 | 206 |
| 561 | 20240409 | 105500 | 5809592300 | 39600 | 39600 | 39650 | 39600 | 234 |
| 562 | 20240409 | 105400 | 5800325600 | 39600 | 39500 | 39600 | 39500 | 626 |
| 563 | 20240409 | 105300 | 5775544400 | 39500 | 39550 | 39550 | 39450 | 49 |
| 564 | 20240409 | 105200 | 5773609300 | 39500 | 39500 | 39550 | 39450 | 728 |
| 565 | 20240409 | 105100 | 5744854700 | 39600 | 39550 | 39650 | 39550 | 1441 |
| 566 | 20240409 | 105000 | 5687756650 | 39600 | 39650 | 39650 | 39600 | 444 |
| 567 | 20240409 | 104900 | 5670163200 | 39650 | 39600 | 39650 | 39550 | 292 |
| 568 | 20240409 | 104800 | 5658597950 | 39600 | 39550 | 39600 | 39550 | 1207 |
| 569 | 20240409 | 104700 | 5610809800 | 39550 | 39500 | 39600 | 39350 | 777 |
| 570 | 20240409 | 104600 | 5580088150 | 39500 | 39350 | 39500 | 39300 | 593 |
| 571 | 20240409 | 104500 | 5556725250 | 39300 | 39350 | 39350 | 39300 | 116 |
| 572 | 20240409 | 104400 | 5552163750 | 39350 | 39300 | 39400 | 39300 | 137 |
| 573 | 20240409 | 104300 | 5546773150 | 39350 | 39250 | 39350 | 39250 | 561 |
| 574 | 20240409 | 104200 | 5524698400 | 39300 | 39250 | 39300 | 39100 | 762 |
| 575 | 20240409 | 104100 | 5494795050 | 39250 | 39100 | 39250 | 38950 | 2271 |
| 576 | 20240409 | 104000 | 5405972950 | 39100 | 39100 | 39150 | 39100 | 118 |
| 577 | 20240409 | 103900 | 5401357000 | 39100 | 39150 | 39150 | 39050 | 123 |
| 578 | 20240409 | 103800 | 5396545750 | 39050 | 39050 | 39150 | 39000 | 135 |
| 579 | 20240409 | 103700 | 5391274050 | 39050 | 39050 | 39150 | 39050 | 605 |
| 580 | 20240409 | 103600 | 5367601100 | 39000 | 39150 | 39150 | 39000 | 717 |
| 581 | 20240409 | 103500 | 5339595450 | 39050 | 39150 | 39200 | 39050 | 575 |
| 582 | 20240409 | 103400 | 5317135950 | 39250 | 39050 | 39250 | 39050 | 1949 |
| 583 | 20240409 | 103300 | 5240822000 | 39050 | 39150 | 39150 | 39050 | 279 |
| 584 | 20240409 | 103200 | 5229906300 | 39200 | 39300 | 39300 | 39200 | 374 |
| 585 | 20240409 | 103100 | 5215232750 | 39300 | 39200 | 39300 | 39200 | 496 |
| 586 | 20240409 | 103000 | 5195772450 | 39200 | 39300 | 39300 | 39200 | 939 |
| 587 | 20240409 | 102900 | 5158931800 | 39300 | 39400 | 39400 | 39300 | 646 |
| 588 | 20240409 | 102800 | 5133515400 | 39450 | 39500 | 39550 | 39450 | 802 |
| 589 | 20240409 | 102700 | 5101869450 | 39500 | 39500 | 39500 | 39450 | 763 |
| 590 | 20240409 | 102600 | 5071758350 | 39500 | 39450 | 39500 | 39450 | 977 |
| 591 | 20240409 | 102500 | 5033167350 | 39450 | 39450 | 39600 | 39450 | 335 |
| 592 | 20240409 | 102400 | 5019945100 | 39450 | 39650 | 39650 | 39450 | 497 |
| 593 | 20240409 | 102300 | 5000296700 | 39600 | 39700 | 39700 | 39600 | 927 |
| 594 | 20240409 | 102200 | 4963561900 | 39700 | 39600 | 39700 | 39600 | 579 |
| 595 | 20240409 | 102100 | 4940602000 | 39600 | 39600 | 39600 | 39500 | 1449 |
| 596 | 20240409 | 102000 | 4883222300 | 39550 | 39350 | 39550 | 39250 | 2468 |
| 597 | 20240409 | 101900 | 4785972350 | 39300 | 39300 | 39400 | 39300 | 719 |
| 598 | 20240409 | 101800 | 4757711750 | 39300 | 39350 | 39400 | 39300 | 398 |
| 599 | 20240409 | 101700 | 4742052050 | 39300 | 39350 | 39350 | 39300 | 182 |
| 600 | 20240409 | 101600 | 4734896650 | 39350 | 39350 | 39350 | 39350 | 377 |
| 601 | 20240409 | 101500 | 4720061700 | 39350 | 39400 | 39450 | 39350 | 811 |
| 602 | 20240409 | 101400 | 4688116300 | 39450 | 39500 | 39500 | 39400 | 7834 |
| 603 | 20240409 | 101300 | 4379305200 | 39550 | 39550 | 39600 | 39550 | 1014 |
| 604 | 20240409 | 101200 | 4339170750 | 39600 | 39400 | 39600 | 39400 | 2015 |
| 605 | 20240409 | 101100 | 4259550000 | 39400 | 39400 | 39450 | 39400 | 602 |
| 606 | 20240409 | 101000 | 4235806300 | 39300 | 39350 | 39400 | 39300 | 764 |
| 607 | 20240409 | 100900 | 4205720850 | 39350 | 39200 | 39350 | 39200 | 1296 |
| 608 | 20240409 | 100800 | 4154793200 | 39200 | 39150 | 39200 | 39150 | 437 |
| 609 | 20240409 | 100700 | 4137681350 | 39150 | 39250 | 39250 | 39150 | 531 |
| 610 | 20240409 | 100600 | 4116855600 | 39300 | 39050 | 39300 | 39000 | 898 |
| 611 | 20240409 | 100500 | 4081726000 | 38900 | 39050 | 39050 | 38900 | 631 |
| 612 | 20240409 | 100400 | 4057128850 | 39100 | 39050 | 39100 | 39000 | 425 |
| 613 | 20240409 | 100300 | 4040531200 | 39050 | 39050 | 39100 | 39050 | 228 |
| 614 | 20240409 | 100200 | 4031623500 | 39100 | 39050 | 39150 | 39000 | 258 |
| 615 | 20240409 | 100100 | 4021541800 | 39100 | 39050 | 39100 | 39050 | 128 |
| 616 | 20240409 | 100000 | 4016539200 | 39050 | 39000 | 39100 | 39000 | 57 |
| 617 | 20240409 | 095900 | 4014313750 | 39000 | 38950 | 39000 | 38950 | 12 |
| 618 | 20240409 | 095800 | 4013846300 | 38950 | 39100 | 39150 | 38950 | 857 |
| 619 | 20240409 | 095700 | 3980392050 | 39100 | 39150 | 39150 | 39100 | 215 |
| 620 | 20240409 | 095600 | 3971983400 | 39150 | 39100 | 39150 | 39100 | 13 |
| 621 | 20240409 | 095500 | 3971474900 | 39150 | 39050 | 39150 | 39000 | 946 |
| 622 | 20240409 | 095400 | 3934537150 | 39100 | 39150 | 39150 | 39100 | 223 |
| 623 | 20240409 | 095300 | 3925815100 | 39100 | 39150 | 39150 | 39100 | 298 |
| 624 | 20240409 | 095200 | 3914158000 | 39150 | 39250 | 39300 | 39050 | 2847 |
| 625 | 20240409 | 095100 | 3802648650 | 39300 | 39300 | 39300 | 39250 | 192 |
| 626 | 20240409 | 095000 | 3795110200 | 39250 | 39300 | 39300 | 39250 | 225 |
| 627 | 20240409 | 094900 | 3786276450 | 39300 | 39250 | 39350 | 39250 | 50 |
| 628 | 20240409 | 094800 | 3784313600 | 39250 | 39400 | 39400 | 39200 | 1118 |
| 629 | 20240409 | 094700 | 3740361550 | 39400 | 39450 | 39450 | 39400 | 489 |
| 630 | 20240409 | 094600 | 3721081750 | 39450 | 39450 | 39500 | 39400 | 473 |
| 631 | 20240409 | 094500 | 3702410900 | 39350 | 39200 | 39350 | 39200 | 329 |
| 632 | 20240409 | 094400 | 3689487150 | 39200 | 39200 | 39250 | 39150 | 214 |
| 633 | 20240409 | 094300 | 3681098300 | 39200 | 39200 | 39200 | 39150 | 707 |
| 634 | 20240409 | 094200 | 3653384200 | 39250 | 39250 | 39300 | 39250 | 475 |
| 635 | 20240409 | 094100 | 3634736000 | 39250 | 39450 | 39500 | 39250 | 4529 |
| 636 | 20240409 | 094000 | 3456666200 | 39600 | 39650 | 39700 | 39500 | 3247 |
| 637 | 20240409 | 093900 | 3328126350 | 39650 | 39700 | 39700 | 39600 | 2654 |
| 638 | 20240409 | 093800 | 3222897900 | 39650 | 39700 | 39750 | 39650 | 3168 |
| 639 | 20240409 | 093700 | 3097120000 | 39750 | 39700 | 39750 | 39500 | 3994 |
| 640 | 20240409 | 093600 | 2938688700 | 39650 | 39500 | 39650 | 39350 | 3192 |
| 641 | 20240409 | 093500 | 2812458100 | 39500 | 39250 | 39500 | 39200 | 2540 |
| 642 | 20240409 | 093400 | 2712381450 | 39200 | 39150 | 39300 | 39100 | 1742 |
| 643 | 20240409 | 093300 | 2644135050 | 39150 | 39050 | 39250 | 38950 | 2817 |
| 644 | 20240409 | 093200 | 2533894450 | 39000 | 39100 | 39150 | 39000 | 1089 |
| 645 | 20240409 | 093100 | 2491371700 | 39200 | 39200 | 39200 | 39050 | 1207 |
| 646 | 20240409 | 093000 | 2444106700 | 39200 | 39200 | 39400 | 39150 | 2584 |
| 647 | 20240409 | 092900 | 2342539350 | 39150 | 39050 | 39150 | 39050 | 1027 |
| 648 | 20240409 | 092800 | 2302381550 | 39050 | 38900 | 39050 | 38850 | 1667 |
| 649 | 20240409 | 092700 | 2237431750 | 38850 | 38900 | 38900 | 38850 | 756 |
| 650 | 20240409 | 092600 | 2208026850 | 38850 | 38950 | 38950 | 38800 | 1020 |
| 651 | 20240409 | 092500 | 2168384150 | 38850 | 38950 | 39000 | 38850 | 389 |
| 652 | 20240409 | 092400 | 2153248200 | 38950 | 38950 | 38950 | 38800 | 1734 |
| 653 | 20240409 | 092300 | 2085752750 | 38950 | 38900 | 39150 | 38900 | 4045 |
| 654 | 20240409 | 092200 | 1927837700 | 38900 | 38800 | 38950 | 38750 | 803 |
| 655 | 20240409 | 092100 | 1896634850 | 38800 | 38700 | 38800 | 38600 | 1527 |
| 656 | 20240409 | 092000 | 1837573700 | 38650 | 38500 | 38700 | 38500 | 705 |
| 657 | 20240409 | 091900 | 1810363700 | 38500 | 38450 | 38500 | 38450 | 641 |
| 658 | 20240409 | 091800 | 1785706300 | 38450 | 38450 | 38500 | 38350 | 3077 |
| 659 | 20240409 | 091700 | 1667488650 | 38450 | 38250 | 38500 | 38200 | 1580 |
| 660 | 20240409 | 091600 | 1606870450 | 38250 | 38450 | 38500 | 38250 | 4839 |
| 661 | 20240409 | 091500 | 1421332150 | 38400 | 38100 | 38400 | 38100 | 5096 |
| 662 | 20240409 | 091400 | 1226272300 | 38100 | 38200 | 38200 | 38050 | 987 |
| 663 | 20240409 | 091300 | 1188629250 | 38250 | 38250 | 38250 | 38200 | 793 |
| 664 | 20240409 | 091200 | 1158298250 | 38300 | 38300 | 38300 | 38150 | 1595 |
| 665 | 20240409 | 091100 | 1097283750 | 38250 | 38100 | 38250 | 38050 | 1106 |
| 666 | 20240409 | 091000 | 1055081500 | 38100 | 37950 | 38100 | 37950 | 2688 |
| 667 | 20240409 | 090900 | 952891300 | 38000 | 37850 | 38000 | 37750 | 5531 |
| 668 | 20240409 | 090800 | 743643300 | 37850 | 37850 | 37900 | 37650 | 4332 |
| 669 | 20240409 | 090700 | 579973350 | 37800 | 38000 | 38000 | 37650 | 2351 |
| 670 | 20240409 | 090600 | 491174350 | 37900 | 38050 | 38100 | 37850 | 1251 |
| 671 | 20240409 | 090500 | 443716400 | 38050 | 38150 | 38300 | 38000 | 3688 |
| 672 | 20240409 | 090400 | 303335200 | 38200 | 38350 | 38350 | 38150 | 2463 |
| 673 | 20240409 | 090300 | 209262200 | 38350 | 38350 | 38350 | 38250 | 1336 |
| 674 | 20240409 | 090200 | 158071450 | 38300 | 38400 | 38400 | 38300 | 392 |
| 675 | 20240409 | 090100 | 143026400 | 38350 | 38150 | 38400 | 38150 | 790 |
| 676 | 20240409 | 090000 | 112811050 | 38150 | 38150 | 38450 | 38100 | 2948 |