39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 201800 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 2712 |
| 3 | 20240409 | 201700 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 4 | 20240409 | 201600 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 5 | 20240409 | 201500 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 6 | 20240409 | 201400 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 7 | 20240409 | 201300 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 8 | 20240409 | 201200 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 9 | 20240409 | 201100 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 10 | 20240409 | 201000 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 11 | 20240409 | 200900 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 12 | 20240409 | 200800 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 13 | 20240409 | 200700 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 14 | 20240409 | 200600 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 15 | 20240409 | 200500 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 16 | 20240409 | 200400 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 17 | 20240409 | 200300 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 18 | 20240409 | 200200 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 19 | 20240409 | 200100 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 20 | 20240409 | 200000 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 21 | 20240409 | 195900 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 22 | 20240409 | 195800 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 23 | 20240409 | 195700 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 24 | 20240409 | 195600 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 25 | 20240409 | 195500 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 26 | 20240409 | 195400 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 27 | 20240409 | 195300 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 28 | 20240409 | 195200 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 29 | 20240409 | 195100 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 30 | 20240409 | 195000 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 31 | 20240409 | 194900 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 32 | 20240409 | 194800 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 2712 |
| 33 | 20240409 | 194700 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 34 | 20240409 | 194600 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 35 | 20240409 | 194500 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 36 | 20240409 | 194400 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 37 | 20240409 | 194300 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 38 | 20240409 | 194200 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 39 | 20240409 | 194100 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 40 | 20240409 | 194000 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 41 | 20240409 | 193900 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 42 | 20240409 | 193800 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 43 | 20240409 | 193700 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 44 | 20240409 | 193600 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 45 | 20240409 | 193500 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 46 | 20240409 | 193400 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 47 | 20240409 | 193300 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 48 | 20240409 | 193200 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 49 | 20240409 | 193100 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 50 | 20240409 | 193000 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 51 | 20240409 | 192900 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 52 | 20240409 | 192800 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 53 | 20240409 | 192700 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 54 | 20240409 | 192600 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 55 | 20240409 | 192500 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 56 | 20240409 | 192400 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 57 | 20240409 | 192300 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 58 | 20240409 | 192200 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 59 | 20240409 | 192100 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 60 | 20240409 | 192000 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 61 | 20240409 | 191900 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 62 | 20240409 | 191800 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 2712 |
| 63 | 20240409 | 191700 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 64 | 20240409 | 191600 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 65 | 20240409 | 191500 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 66 | 20240409 | 191400 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 67 | 20240409 | 191300 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 68 | 20240409 | 191200 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 69 | 20240409 | 191100 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 70 | 20240409 | 191000 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 71 | 20240409 | 190900 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 72 | 20240409 | 190800 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 73 | 20240409 | 190700 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 74 | 20240409 | 190600 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 75 | 20240409 | 190500 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 76 | 20240409 | 190400 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 77 | 20240409 | 190300 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 78 | 20240409 | 190200 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 79 | 20240409 | 190100 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 80 | 20240409 | 190000 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 81 | 20240409 | 185900 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 82 | 20240409 | 185800 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 83 | 20240409 | 185700 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 84 | 20240409 | 185600 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 85 | 20240409 | 185500 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 86 | 20240409 | 185400 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 87 | 20240409 | 185300 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 88 | 20240409 | 185200 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 89 | 20240409 | 185100 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 90 | 20240409 | 185000 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 91 | 20240409 | 184900 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 92 | 20240409 | 184800 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 2712 |
| 93 | 20240409 | 184700 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 94 | 20240409 | 184600 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 95 | 20240409 | 184500 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 96 | 20240409 | 184400 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 97 | 20240409 | 184300 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 98 | 20240409 | 184200 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 99 | 20240409 | 184100 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 100 | 20240409 | 184000 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 101 | 20240409 | 183900 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 102 | 20240409 | 183800 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 103 | 20240409 | 183700 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 104 | 20240409 | 183600 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 105 | 20240409 | 183500 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 106 | 20240409 | 183400 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 107 | 20240409 | 183300 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 108 | 20240409 | 183200 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 109 | 20240409 | 183100 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 110 | 20240409 | 183000 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 111 | 20240409 | 182900 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 112 | 20240409 | 182800 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 113 | 20240409 | 182700 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 114 | 20240409 | 182600 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 115 | 20240409 | 182500 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 116 | 20240409 | 182400 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 117 | 20240409 | 182300 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 118 | 20240409 | 182200 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 119 | 20240409 | 182100 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 120 | 20240409 | 182000 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 121 | 20240409 | 181900 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 122 | 20240409 | 181800 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 2712 |
| 123 | 20240409 | 181700 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 124 | 20240409 | 181600 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 125 | 20240409 | 181500 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 126 | 20240409 | 181400 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 127 | 20240409 | 181300 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 128 | 20240409 | 181200 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 129 | 20240409 | 181100 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 130 | 20240409 | 181000 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 131 | 20240409 | 180900 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 132 | 20240409 | 180800 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 133 | 20240409 | 180700 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 134 | 20240409 | 180600 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 135 | 20240409 | 180500 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 136 | 20240409 | 180400 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 137 | 20240409 | 180300 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 138 | 20240409 | 180200 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 139 | 20240409 | 180100 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 140 | 20240409 | 180000 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 141 | 20240409 | 175900 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 142 | 20240409 | 175800 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 143 | 20240409 | 175700 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 144 | 20240409 | 175600 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 145 | 20240409 | 175500 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 146 | 20240409 | 175400 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 147 | 20240409 | 175300 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 148 | 20240409 | 175200 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 149 | 20240409 | 175100 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 150 | 20240409 | 175000 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 151 | 20240409 | 174900 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 152 | 20240409 | 174800 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 2712 |
| 153 | 20240409 | 174700 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 154 | 20240409 | 174600 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 155 | 20240409 | 174500 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 156 | 20240409 | 174400 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 157 | 20240409 | 174300 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 158 | 20240409 | 174200 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 159 | 20240409 | 174100 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 160 | 20240409 | 174000 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 161 | 20240409 | 173900 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 162 | 20240409 | 173800 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 163 | 20240409 | 173700 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 164 | 20240409 | 173600 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 165 | 20240409 | 173500 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 166 | 20240409 | 173400 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 167 | 20240409 | 173300 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 168 | 20240409 | 173200 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 169 | 20240409 | 173100 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 170 | 20240409 | 173000 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 171 | 20240409 | 172900 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 172 | 20240409 | 172800 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 173 | 20240409 | 172700 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 174 | 20240409 | 172600 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 175 | 20240409 | 172500 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 176 | 20240409 | 172400 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 177 | 20240409 | 172300 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 178 | 20240409 | 172200 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 179 | 20240409 | 172100 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 180 | 20240409 | 172000 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 181 | 20240409 | 171900 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 182 | 20240409 | 171800 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 2712 |
| 183 | 20240409 | 171700 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 184 | 20240409 | 171600 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 185 | 20240409 | 171500 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 186 | 20240409 | 171400 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 187 | 20240409 | 171300 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 188 | 20240409 | 171200 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 189 | 20240409 | 171100 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 190 | 20240409 | 171000 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 191 | 20240409 | 170900 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 192 | 20240409 | 170800 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 193 | 20240409 | 170700 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 194 | 20240409 | 170600 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 195 | 20240409 | 170500 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 196 | 20240409 | 170400 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 197 | 20240409 | 170300 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 198 | 20240409 | 170200 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 199 | 20240409 | 170100 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 200 | 20240409 | 170000 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 201 | 20240409 | 165900 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 202 | 20240409 | 165800 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 203 | 20240409 | 165700 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 204 | 20240409 | 165600 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 205 | 20240409 | 165500 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 206 | 20240409 | 165400 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 207 | 20240409 | 165300 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 208 | 20240409 | 165200 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 209 | 20240409 | 165100 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 210 | 20240409 | 165000 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 211 | 20240409 | 164900 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 212 | 20240409 | 164800 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 2712 |
| 213 | 20240409 | 164700 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 214 | 20240409 | 164600 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 215 | 20240409 | 164500 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 216 | 20240409 | 164400 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 217 | 20240409 | 164300 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 218 | 20240409 | 164200 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 219 | 20240409 | 164100 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 220 | 20240409 | 164000 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 221 | 20240409 | 163900 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 222 | 20240409 | 163800 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 223 | 20240409 | 163700 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 224 | 20240409 | 163600 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 225 | 20240409 | 163500 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 226 | 20240409 | 163400 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 227 | 20240409 | 163300 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 228 | 20240409 | 163200 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 229 | 20240409 | 163100 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 230 | 20240409 | 163000 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 231 | 20240409 | 162900 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 232 | 20240409 | 162800 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 233 | 20240409 | 162700 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 234 | 20240409 | 162600 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 235 | 20240409 | 162500 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 236 | 20240409 | 162400 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 237 | 20240409 | 162300 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 238 | 20240409 | 162200 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 239 | 20240409 | 162100 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 240 | 20240409 | 162000 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 241 | 20240409 | 161900 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 242 | 20240409 | 161800 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 2712 |
| 243 | 20240409 | 161700 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 244 | 20240409 | 161600 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 245 | 20240409 | 161500 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 246 | 20240409 | 161400 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 247 | 20240409 | 161300 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 248 | 20240409 | 161200 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 249 | 20240409 | 161100 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 250 | 20240409 | 161000 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 251 | 20240409 | 160900 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 252 | 20240409 | 160800 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 253 | 20240409 | 160700 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 254 | 20240409 | 160600 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 255 | 20240409 | 160500 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 256 | 20240409 | 160400 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 257 | 20240409 | 160300 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 258 | 20240409 | 160200 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 259 | 20240409 | 160100 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 260 | 20240409 | 160000 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 261 | 20240409 | 155900 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 262 | 20240409 | 155800 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 263 | 20240409 | 155700 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 264 | 20240409 | 155600 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 265 | 20240409 | 155500 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 266 | 20240409 | 155400 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 267 | 20240409 | 155300 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 268 | 20240409 | 155200 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 269 | 20240409 | 155100 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 270 | 20240409 | 155000 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 271 | 20240409 | 154900 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 272 | 20240409 | 154800 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 2712 |
| 273 | 20240409 | 154700 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 274 | 20240409 | 154600 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 275 | 20240409 | 154500 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 276 | 20240409 | 154400 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 277 | 20240409 | 154300 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 278 | 20240409 | 154200 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 279 | 20240409 | 154100 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 280 | 20240409 | 154000 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 281 | 20240409 | 153900 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 282 | 20240409 | 153800 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 283 | 20240409 | 153700 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 284 | 20240409 | 153600 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 285 | 20240409 | 153500 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 286 | 20240409 | 153400 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 287 | 20240409 | 153300 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 288 | 20240409 | 153200 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 289 | 20240409 | 153100 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 290 | 20240409 | 153000 | 40577893300 | 118500 | 118500 | 118500 | 118500 | 2712 |
| 291 | 20240409 | 152900 | 40256521300 | 118200 | 118200 | 118200 | 118200 | 0 |
| 292 | 20240409 | 152800 | 40256521300 | 118200 | 118200 | 118200 | 118200 | 0 |
| 293 | 20240409 | 152700 | 40256521300 | 118200 | 118200 | 118200 | 118200 | 0 |
| 294 | 20240409 | 152600 | 40256521300 | 118200 | 118200 | 118200 | 118200 | 0 |
| 295 | 20240409 | 152500 | 40256521300 | 118200 | 118200 | 118200 | 118200 | 0 |
| 296 | 20240409 | 152400 | 40256521300 | 118200 | 118200 | 118200 | 118200 | 0 |
| 297 | 20240409 | 152300 | 40256521300 | 118200 | 118200 | 118200 | 118200 | 0 |
| 298 | 20240409 | 152200 | 40256521300 | 118200 | 118200 | 118200 | 118200 | 0 |
| 299 | 20240409 | 152100 | 40256521300 | 118200 | 118200 | 118200 | 118200 | 0 |
| 300 | 20240409 | 152000 | 40256521300 | 118200 | 118200 | 118200 | 118200 | 0 |
| 301 | 20240409 | 151900 | 40256521300 | 118200 | 118200 | 118300 | 117900 | 709 |
| 302 | 20240409 | 151800 | 40172753500 | 118300 | 118700 | 118700 | 118200 | 1137 |
| 303 | 20240409 | 151700 | 40037908700 | 118600 | 118500 | 118700 | 118500 | 370 |
| 304 | 20240409 | 151600 | 39994044100 | 118600 | 118500 | 118700 | 118500 | 632 |
| 305 | 20240409 | 151500 | 39919086100 | 118500 | 118100 | 118700 | 117900 | 1118 |
| 306 | 20240409 | 151400 | 39786831600 | 118000 | 118000 | 118200 | 117900 | 506 |
| 307 | 20240409 | 151300 | 39727078900 | 118000 | 118000 | 118300 | 117900 | 3309 |
| 308 | 20240409 | 151200 | 39336328900 | 118100 | 118000 | 118300 | 117900 | 820 |
| 309 | 20240409 | 151100 | 39239474000 | 118000 | 118200 | 118300 | 117900 | 1682 |
| 310 | 20240409 | 151000 | 39040840700 | 118200 | 118400 | 118400 | 118100 | 385 |
| 311 | 20240409 | 150900 | 38995330200 | 118400 | 118200 | 118500 | 118200 | 1130 |
| 312 | 20240409 | 150800 | 38861680000 | 118100 | 118300 | 118300 | 118000 | 1179 |
| 313 | 20240409 | 150700 | 38722333500 | 118300 | 118800 | 118900 | 118300 | 784 |
| 314 | 20240409 | 150600 | 38629276000 | 118700 | 119000 | 119000 | 118700 | 635 |
| 315 | 20240409 | 150500 | 38553801600 | 119000 | 118100 | 119100 | 118100 | 1193 |
| 316 | 20240409 | 150400 | 38412339500 | 118100 | 118600 | 118800 | 118100 | 2718 |
| 317 | 20240409 | 150300 | 38090663500 | 118200 | 119900 | 120000 | 118200 | 2951 |
| 318 | 20240409 | 150200 | 37737916200 | 119900 | 119700 | 120000 | 119700 | 3960 |
| 319 | 20240409 | 150100 | 37262972100 | 119800 | 119400 | 119900 | 119400 | 4203 |
| 320 | 20240409 | 150000 | 36759952200 | 119500 | 119400 | 119500 | 119200 | 948 |
| 321 | 20240409 | 145900 | 36646767000 | 119400 | 119000 | 119400 | 119000 | 4440 |
| 322 | 20240409 | 145800 | 36117272400 | 119000 | 119100 | 119200 | 119000 | 1513 |
| 323 | 20240409 | 145700 | 35937093000 | 119100 | 118500 | 119100 | 118200 | 2520 |
| 324 | 20240409 | 145600 | 35638058800 | 118400 | 118500 | 118700 | 118300 | 1309 |
| 325 | 20240409 | 145500 | 35482885000 | 118400 | 118700 | 118700 | 118400 | 547 |
| 326 | 20240409 | 145400 | 35418061900 | 118600 | 118500 | 118900 | 118500 | 4142 |
| 327 | 20240409 | 145300 | 34926462600 | 118500 | 118700 | 118800 | 118300 | 1130 |
| 328 | 20240409 | 145200 | 34792530200 | 118600 | 118700 | 118800 | 118600 | 358 |
| 329 | 20240409 | 145100 | 34750022000 | 118700 | 118900 | 118900 | 118600 | 497 |
| 330 | 20240409 | 145000 | 34691012700 | 118900 | 118800 | 118900 | 118400 | 1812 |
| 331 | 20240409 | 144900 | 34476002900 | 118800 | 119000 | 119000 | 118600 | 1592 |
| 332 | 20240409 | 144800 | 34286796000 | 119000 | 119000 | 119000 | 118800 | 952 |
| 333 | 20240409 | 144700 | 34173626700 | 119000 | 118800 | 119000 | 118800 | 1000 |
| 334 | 20240409 | 144600 | 34054710800 | 118800 | 118500 | 118900 | 118500 | 1300 |
| 335 | 20240409 | 144500 | 33900448500 | 118400 | 118700 | 118900 | 118400 | 1232 |
| 336 | 20240409 | 144400 | 33754254000 | 118700 | 118800 | 118900 | 118500 | 1781 |
| 337 | 20240409 | 144300 | 33542793600 | 118900 | 118600 | 119000 | 118600 | 1092 |
| 338 | 20240409 | 144200 | 33413029000 | 118500 | 118400 | 118500 | 118300 | 637 |
| 339 | 20240409 | 144100 | 33337628900 | 118400 | 118900 | 118900 | 118400 | 1671 |
| 340 | 20240409 | 144000 | 33139278400 | 119000 | 119000 | 119000 | 118900 | 1195 |
| 341 | 20240409 | 143900 | 32997107800 | 119000 | 119000 | 119000 | 118800 | 607 |
| 342 | 20240409 | 143800 | 32924903600 | 119000 | 118900 | 119100 | 118800 | 1628 |
| 343 | 20240409 | 143700 | 32731199100 | 118800 | 118600 | 118900 | 118500 | 1344 |
| 344 | 20240409 | 143600 | 32571575900 | 118600 | 118700 | 118800 | 118600 | 938 |
| 345 | 20240409 | 143500 | 32460238000 | 118700 | 118700 | 118800 | 118600 | 1227 |
| 346 | 20240409 | 143400 | 32314587800 | 118700 | 118700 | 118700 | 118500 | 1169 |
| 347 | 20240409 | 143300 | 32175911600 | 118700 | 118600 | 118700 | 118500 | 694 |
| 348 | 20240409 | 143200 | 32093572400 | 118600 | 118700 | 118800 | 118600 | 463 |
| 349 | 20240409 | 143100 | 32038625300 | 118700 | 118500 | 118900 | 118400 | 2548 |
| 350 | 20240409 | 143000 | 31736380100 | 118500 | 117900 | 118500 | 117900 | 1468 |
| 351 | 20240409 | 142900 | 31562893300 | 117900 | 118100 | 118200 | 117900 | 160 |
| 352 | 20240409 | 142800 | 31544007900 | 118000 | 117800 | 118100 | 117800 | 779 |
| 353 | 20240409 | 142700 | 31452107800 | 117600 | 117600 | 117800 | 117600 | 794 |
| 354 | 20240409 | 142600 | 31358655500 | 117600 | 117600 | 117800 | 117500 | 793 |
| 355 | 20240409 | 142500 | 31265347200 | 117600 | 117600 | 117700 | 117300 | 332 |
| 356 | 20240409 | 142400 | 31226281200 | 117600 | 117400 | 117600 | 117300 | 1111 |
| 357 | 20240409 | 142300 | 31095787800 | 117400 | 117600 | 117700 | 117300 | 1991 |
| 358 | 20240409 | 142200 | 30861977000 | 117600 | 117800 | 117900 | 117600 | 562 |
| 359 | 20240409 | 142100 | 30795789100 | 117600 | 118100 | 118200 | 117600 | 1091 |
| 360 | 20240409 | 142000 | 30667166800 | 118100 | 117900 | 118300 | 117800 | 1000 |
| 361 | 20240409 | 141900 | 30549138800 | 117900 | 118300 | 118300 | 117800 | 682 |
| 362 | 20240409 | 141800 | 30468733500 | 118300 | 118300 | 118400 | 117800 | 1297 |
| 363 | 20240409 | 141700 | 30315702000 | 118300 | 118500 | 118600 | 117900 | 2846 |
| 364 | 20240409 | 141600 | 29979018700 | 118500 | 118400 | 118700 | 118400 | 644 |
| 365 | 20240409 | 141500 | 29902641900 | 118600 | 118500 | 118600 | 118200 | 604 |
| 366 | 20240409 | 141400 | 29831117700 | 118500 | 118400 | 118600 | 118300 | 1198 |
| 367 | 20240409 | 141300 | 29689272800 | 118500 | 118800 | 118900 | 118400 | 1148 |
| 368 | 20240409 | 141200 | 29553071300 | 118800 | 119000 | 119000 | 118300 | 1309 |
| 369 | 20240409 | 141100 | 29397626500 | 119000 | 119000 | 119400 | 118900 | 2717 |
| 370 | 20240409 | 141000 | 29073788500 | 118900 | 118500 | 119000 | 118300 | 3647 |
| 371 | 20240409 | 140900 | 28640515400 | 118500 | 118700 | 118700 | 118200 | 1518 |
| 372 | 20240409 | 140800 | 28460645300 | 118700 | 118400 | 118700 | 118400 | 1641 |
| 373 | 20240409 | 140700 | 28266151500 | 118400 | 118200 | 118500 | 118100 | 2987 |
| 374 | 20240409 | 140600 | 27912433400 | 118000 | 117100 | 118200 | 117100 | 5541 |
| 375 | 20240409 | 140500 | 27260929300 | 117100 | 117100 | 117200 | 117100 | 375 |
| 376 | 20240409 | 140400 | 27216993600 | 117100 | 117100 | 117200 | 117000 | 731 |
| 377 | 20240409 | 140300 | 27131397400 | 117100 | 117100 | 117100 | 117000 | 762 |
| 378 | 20240409 | 140200 | 27042216200 | 117100 | 117000 | 117100 | 117000 | 649 |
| 379 | 20240409 | 140100 | 26966225400 | 117100 | 117100 | 117300 | 117000 | 1814 |
| 380 | 20240409 | 140000 | 26753735600 | 117100 | 117100 | 117600 | 117000 | 4615 |
| 381 | 20240409 | 135900 | 26212201300 | 117100 | 116600 | 117100 | 116600 | 3254 |
| 382 | 20240409 | 135800 | 25831986300 | 116500 | 116100 | 116500 | 116000 | 4731 |
| 383 | 20240409 | 135700 | 25281813500 | 116000 | 116300 | 116300 | 116000 | 647 |
| 384 | 20240409 | 135600 | 25206686400 | 116300 | 116000 | 116300 | 116000 | 1136 |
| 385 | 20240409 | 135500 | 25074673600 | 116100 | 115900 | 116100 | 115900 | 400 |
| 386 | 20240409 | 135400 | 25028263400 | 115900 | 116200 | 116200 | 115900 | 816 |
| 387 | 20240409 | 135300 | 24933620900 | 116100 | 116200 | 116300 | 116000 | 2108 |
| 388 | 20240409 | 135200 | 24688811700 | 116300 | 116300 | 116300 | 116200 | 715 |
| 389 | 20240409 | 135100 | 24605661800 | 116200 | 116200 | 116300 | 116100 | 1670 |
| 390 | 20240409 | 135000 | 24411531500 | 116200 | 116000 | 116300 | 115900 | 868 |
| 391 | 20240409 | 134900 | 24310703100 | 116000 | 116000 | 116300 | 116000 | 1558 |
| 392 | 20240409 | 134800 | 24129627600 | 116000 | 116300 | 116300 | 115900 | 1658 |
| 393 | 20240409 | 134700 | 23937060500 | 116400 | 116200 | 116500 | 116000 | 2500 |
| 394 | 20240409 | 134600 | 23646376700 | 116200 | 115300 | 116200 | 115200 | 5090 |
| 395 | 20240409 | 134500 | 23056490100 | 115300 | 115200 | 115300 | 115200 | 254 |
| 396 | 20240409 | 134400 | 23027215000 | 115300 | 115500 | 115500 | 115300 | 199 |
| 397 | 20240409 | 134300 | 23004258200 | 115500 | 115600 | 115600 | 115300 | 567 |
| 398 | 20240409 | 134200 | 22938759700 | 115600 | 115500 | 115600 | 115500 | 281 |
| 399 | 20240409 | 134100 | 22906288600 | 115500 | 115700 | 115700 | 115200 | 457 |
| 400 | 20240409 | 134000 | 22853503000 | 115800 | 115700 | 116000 | 115700 | 1216 |
| 401 | 20240409 | 133900 | 22712575000 | 115700 | 115400 | 115900 | 115300 | 2541 |
| 402 | 20240409 | 133800 | 22418526000 | 115400 | 115500 | 115500 | 115400 | 147 |
| 403 | 20240409 | 133700 | 22401558700 | 115500 | 115200 | 115500 | 115200 | 1263 |
| 404 | 20240409 | 133600 | 22255791600 | 115100 | 114900 | 115100 | 114900 | 1159 |
| 405 | 20240409 | 133500 | 22122551400 | 114900 | 114700 | 114900 | 114600 | 1059 |
| 406 | 20240409 | 133400 | 22001141000 | 114700 | 114900 | 114900 | 114700 | 523 |
| 407 | 20240409 | 133300 | 21941108100 | 114900 | 115000 | 115100 | 114800 | 567 |
| 408 | 20240409 | 133200 | 21875918900 | 115000 | 115000 | 115000 | 115000 | 138 |
| 409 | 20240409 | 133100 | 21860048900 | 115000 | 115100 | 115200 | 115000 | 301 |
| 410 | 20240409 | 133000 | 21825423300 | 115100 | 115200 | 115200 | 115000 | 147 |
| 411 | 20240409 | 132900 | 21808503200 | 115200 | 115200 | 115300 | 115200 | 234 |
| 412 | 20240409 | 132800 | 21781544400 | 115200 | 114900 | 115300 | 114900 | 1388 |
| 413 | 20240409 | 132700 | 21621780400 | 114900 | 114900 | 115000 | 114800 | 1314 |
| 414 | 20240409 | 132600 | 21470859000 | 114900 | 114700 | 115000 | 114700 | 1456 |
| 415 | 20240409 | 132500 | 21303666600 | 114700 | 114000 | 114700 | 114000 | 1229 |
| 416 | 20240409 | 132400 | 21163138600 | 114000 | 113700 | 114000 | 113700 | 405 |
| 417 | 20240409 | 132300 | 21117055700 | 113600 | 113600 | 113600 | 113600 | 57 |
| 418 | 20240409 | 132200 | 21110580500 | 113700 | 113600 | 113700 | 113500 | 195 |
| 419 | 20240409 | 132100 | 21088421300 | 113600 | 113700 | 113700 | 113600 | 31 |
| 420 | 20240409 | 132000 | 21084899600 | 113600 | 113700 | 113700 | 113500 | 180 |
| 421 | 20240409 | 131900 | 21064452200 | 113700 | 113700 | 113800 | 113600 | 150 |
| 422 | 20240409 | 131800 | 21047396000 | 113500 | 113600 | 113800 | 113500 | 276 |
| 423 | 20240409 | 131700 | 21016054100 | 113700 | 113900 | 114200 | 113500 | 1146 |
| 424 | 20240409 | 131600 | 20885793800 | 113900 | 113900 | 114300 | 113900 | 515 |
| 425 | 20240409 | 131500 | 20827074900 | 113900 | 113800 | 114000 | 113800 | 367 |
| 426 | 20240409 | 131400 | 20785281900 | 113800 | 113700 | 113800 | 113600 | 198 |
| 427 | 20240409 | 131300 | 20762758200 | 113800 | 113900 | 114000 | 113600 | 1132 |
| 428 | 20240409 | 131200 | 20633985800 | 114000 | 114500 | 114500 | 114000 | 582 |
| 429 | 20240409 | 131100 | 20567587900 | 114500 | 114200 | 114500 | 114000 | 471 |
| 430 | 20240409 | 131000 | 20513813800 | 114200 | 114500 | 114500 | 114200 | 186 |
| 431 | 20240409 | 130900 | 20492533100 | 114600 | 114600 | 114600 | 114300 | 141 |
| 432 | 20240409 | 130800 | 20476395400 | 114600 | 114600 | 114600 | 114600 | 98 |
| 433 | 20240409 | 130700 | 20465164600 | 114600 | 114500 | 115000 | 114500 | 690 |
| 434 | 20240409 | 130600 | 20385909600 | 114200 | 114300 | 114400 | 114200 | 627 |
| 435 | 20240409 | 130500 | 20314258500 | 114300 | 114600 | 114600 | 114300 | 299 |
| 436 | 20240409 | 130400 | 20280047600 | 114800 | 114600 | 115000 | 114600 | 178 |
| 437 | 20240409 | 130300 | 20259628100 | 114600 | 114500 | 114600 | 114300 | 274 |
| 438 | 20240409 | 130200 | 20228268800 | 114500 | 114400 | 114700 | 114400 | 145 |
| 439 | 20240409 | 130100 | 20211672300 | 114400 | 114800 | 114900 | 114400 | 238 |
| 440 | 20240409 | 130000 | 20184395100 | 114800 | 115100 | 115200 | 114500 | 823 |
| 441 | 20240409 | 125900 | 20089966700 | 115000 | 115200 | 115200 | 115000 | 121 |
| 442 | 20240409 | 125800 | 20076040300 | 115200 | 115100 | 115300 | 115000 | 241 |
| 443 | 20240409 | 125700 | 20048285600 | 115100 | 115200 | 115200 | 115100 | 135 |
| 444 | 20240409 | 125600 | 20032739800 | 115200 | 115300 | 115300 | 115100 | 179 |
| 445 | 20240409 | 125500 | 20012123900 | 115100 | 114800 | 115400 | 114800 | 462 |
| 446 | 20240409 | 125400 | 19958975500 | 114800 | 115100 | 115200 | 114800 | 174 |
| 447 | 20240409 | 125300 | 19938960100 | 115100 | 115400 | 115400 | 115100 | 153 |
| 448 | 20240409 | 125200 | 19921310400 | 115400 | 115500 | 115800 | 115400 | 1455 |
| 449 | 20240409 | 125100 | 19753197600 | 115500 | 114300 | 115500 | 114200 | 1362 |
| 450 | 20240409 | 125000 | 19596767900 | 114400 | 114400 | 114400 | 114200 | 187 |
| 451 | 20240409 | 124900 | 19575395500 | 114500 | 114500 | 114600 | 114400 | 66 |
| 452 | 20240409 | 124800 | 19567840400 | 114500 | 114300 | 114600 | 114300 | 355 |
| 453 | 20240409 | 124700 | 19527193500 | 114500 | 114600 | 114700 | 114400 | 445 |
| 454 | 20240409 | 124600 | 19476234200 | 114700 | 114600 | 114700 | 114600 | 294 |
| 455 | 20240409 | 124500 | 19442516000 | 114600 | 114700 | 114700 | 114600 | 250 |
| 456 | 20240409 | 124400 | 19413843800 | 114700 | 114800 | 114900 | 114700 | 305 |
| 457 | 20240409 | 124300 | 19378822800 | 114800 | 114800 | 114900 | 114800 | 61 |
| 458 | 20240409 | 124200 | 19371819900 | 114800 | 115000 | 115000 | 114800 | 285 |
| 459 | 20240409 | 124100 | 19339072800 | 115000 | 115100 | 115500 | 115000 | 422 |
| 460 | 20240409 | 124000 | 19290436400 | 115200 | 114900 | 115600 | 114900 | 789 |
| 461 | 20240409 | 123900 | 19199574900 | 114600 | 114800 | 114800 | 114600 | 54 |
| 462 | 20240409 | 123800 | 19193376400 | 115000 | 114800 | 115000 | 114600 | 125 |
| 463 | 20240409 | 123700 | 19179015400 | 115000 | 115100 | 115100 | 114800 | 2738 |
| 464 | 20240409 | 123600 | 18864199000 | 115000 | 114500 | 115100 | 114500 | 832 |
| 465 | 20240409 | 123500 | 18768691100 | 114500 | 114500 | 114500 | 114500 | 61 |
| 466 | 20240409 | 123400 | 18761706600 | 114600 | 114600 | 114600 | 114500 | 209 |
| 467 | 20240409 | 123300 | 18737761400 | 114600 | 114500 | 114600 | 114500 | 421 |
| 468 | 20240409 | 123200 | 18689523800 | 114500 | 114200 | 114500 | 114100 | 881 |
| 469 | 20240409 | 123100 | 18588834100 | 114100 | 114100 | 114200 | 114100 | 46 |
| 470 | 20240409 | 123000 | 18583583400 | 114000 | 114000 | 114100 | 113900 | 226 |
| 471 | 20240409 | 122900 | 18557814400 | 113900 | 113900 | 114000 | 113900 | 102 |
| 472 | 20240409 | 122800 | 18546196100 | 113900 | 113800 | 114200 | 113800 | 143 |
| 473 | 20240409 | 122700 | 18529915700 | 113800 | 113700 | 113800 | 113700 | 244 |
| 474 | 20240409 | 122600 | 18502157100 | 113700 | 113800 | 113800 | 113700 | 334 |
| 475 | 20240409 | 122500 | 18464160100 | 114100 | 113800 | 114100 | 113800 | 459 |
| 476 | 20240409 | 122400 | 18411915300 | 113800 | 114100 | 114100 | 113800 | 127 |
| 477 | 20240409 | 122300 | 18397453900 | 114100 | 113900 | 114200 | 113900 | 675 |
| 478 | 20240409 | 122200 | 18320489300 | 113900 | 114300 | 114300 | 113900 | 561 |
| 479 | 20240409 | 122100 | 18256522200 | 114300 | 114300 | 114400 | 114200 | 611 |
| 480 | 20240409 | 122000 | 18186714100 | 114300 | 114400 | 114400 | 114300 | 246 |
| 481 | 20240409 | 121900 | 18158581400 | 114500 | 115000 | 115000 | 114500 | 526 |
| 482 | 20240409 | 121800 | 18098274500 | 115000 | 115000 | 115000 | 114900 | 199 |
| 483 | 20240409 | 121700 | 18075407700 | 114900 | 115600 | 115600 | 114900 | 414 |
| 484 | 20240409 | 121600 | 18027764400 | 115600 | 116000 | 116000 | 115600 | 653 |
| 485 | 20240409 | 121500 | 17952166000 | 115900 | 116100 | 116100 | 115900 | 1034 |
| 486 | 20240409 | 121400 | 17832209500 | 116100 | 115500 | 116100 | 115500 | 2455 |
| 487 | 20240409 | 121300 | 17547488700 | 115500 | 115000 | 115800 | 115000 | 1103 |
| 488 | 20240409 | 121200 | 17420233800 | 115000 | 115400 | 115400 | 114900 | 921 |
| 489 | 20240409 | 121100 | 17314133700 | 115400 | 115900 | 115900 | 115400 | 773 |
| 490 | 20240409 | 121000 | 17224740600 | 115700 | 116100 | 116200 | 115600 | 717 |
| 491 | 20240409 | 120900 | 17141521700 | 116100 | 115700 | 116100 | 115600 | 2418 |
| 492 | 20240409 | 120800 | 16861208400 | 115600 | 115000 | 115600 | 115000 | 1353 |
| 493 | 20240409 | 120700 | 16705097000 | 115000 | 114800 | 115200 | 114800 | 2315 |
| 494 | 20240409 | 120600 | 16438954000 | 114700 | 114500 | 114700 | 114200 | 1184 |
| 495 | 20240409 | 120500 | 16303318200 | 114400 | 114500 | 114600 | 114400 | 77 |
| 496 | 20240409 | 120400 | 16294508600 | 114400 | 114600 | 114600 | 114400 | 452 |
| 497 | 20240409 | 120300 | 16242785200 | 114500 | 114200 | 114500 | 114200 | 440 |
| 498 | 20240409 | 120200 | 16192424400 | 114600 | 114800 | 114900 | 114200 | 440 |
| 499 | 20240409 | 120100 | 16141928900 | 114700 | 114500 | 114800 | 114200 | 1879 |
| 500 | 20240409 | 120000 | 15926546400 | 114500 | 113600 | 114500 | 113500 | 2972 |
| 501 | 20240409 | 115900 | 15587514600 | 113600 | 113700 | 113700 | 113600 | 262 |
| 502 | 20240409 | 115800 | 15557744300 | 113700 | 113700 | 113700 | 113600 | 129 |
| 503 | 20240409 | 115700 | 15543080700 | 113700 | 113800 | 113800 | 113700 | 63 |
| 504 | 20240409 | 115600 | 15535914100 | 113800 | 113700 | 113900 | 113600 | 424 |
| 505 | 20240409 | 115500 | 15487676600 | 113600 | 113600 | 113700 | 113600 | 192 |
| 506 | 20240409 | 115400 | 15465861100 | 113600 | 113700 | 113800 | 113600 | 196 |
| 507 | 20240409 | 115300 | 15443581400 | 113700 | 113700 | 113900 | 113600 | 161 |
| 508 | 20240409 | 115200 | 15425272000 | 113800 | 113800 | 113900 | 113600 | 329 |
| 509 | 20240409 | 115100 | 15387823000 | 113800 | 113600 | 113900 | 113500 | 168 |
| 510 | 20240409 | 115000 | 15368723500 | 113600 | 114100 | 114100 | 113600 | 742 |
| 511 | 20240409 | 114900 | 15284114900 | 114100 | 113500 | 114100 | 113500 | 1398 |
| 512 | 20240409 | 114800 | 15125015600 | 113600 | 113500 | 113600 | 113500 | 136 |
| 513 | 20240409 | 114700 | 15109575400 | 113600 | 113200 | 113700 | 113200 | 740 |
| 514 | 20240409 | 114600 | 15025589000 | 113100 | 112800 | 113100 | 112800 | 399 |
| 515 | 20240409 | 114500 | 14980521800 | 112900 | 112800 | 112900 | 112800 | 93 |
| 516 | 20240409 | 114400 | 14970028400 | 112800 | 112800 | 112800 | 112700 | 146 |
| 517 | 20240409 | 114300 | 14953563500 | 112800 | 112800 | 112900 | 112800 | 190 |
| 518 | 20240409 | 114200 | 14932130900 | 112700 | 112800 | 112800 | 112700 | 108 |
| 519 | 20240409 | 114100 | 14919951100 | 112800 | 112900 | 112900 | 112800 | 115 |
| 520 | 20240409 | 114000 | 14906973700 | 112900 | 113200 | 113200 | 112900 | 113 |
| 521 | 20240409 | 113900 | 14894211700 | 113200 | 112900 | 113600 | 112900 | 1190 |
| 522 | 20240409 | 113800 | 14759380700 | 112800 | 111900 | 112800 | 111900 | 1043 |
| 523 | 20240409 | 113700 | 14642181700 | 111900 | 111900 | 112000 | 111800 | 659 |
| 524 | 20240409 | 113600 | 14568427400 | 111900 | 111900 | 112000 | 111900 | 428 |
| 525 | 20240409 | 113500 | 14520533700 | 111900 | 112000 | 112100 | 111900 | 72 |
| 526 | 20240409 | 113400 | 14512476500 | 112000 | 112000 | 112100 | 111900 | 265 |
| 527 | 20240409 | 113300 | 14482797300 | 112000 | 112000 | 112000 | 112000 | 110 |
| 528 | 20240409 | 113200 | 14470477300 | 112000 | 112000 | 112100 | 112000 | 268 |
| 529 | 20240409 | 113100 | 14440450500 | 112000 | 112100 | 112200 | 112000 | 877 |
| 530 | 20240409 | 113000 | 14342173200 | 112200 | 112200 | 112200 | 112100 | 44 |
| 531 | 20240409 | 112900 | 14337240200 | 112100 | 112200 | 112200 | 112100 | 390 |
| 532 | 20240409 | 112800 | 14293482600 | 112300 | 112200 | 112300 | 112200 | 101 |
| 533 | 20240409 | 112700 | 14282149200 | 112200 | 112200 | 112300 | 112200 | 495 |
| 534 | 20240409 | 112600 | 14226610100 | 112200 | 112200 | 112300 | 112200 | 103 |
| 535 | 20240409 | 112500 | 14215053400 | 112200 | 112300 | 112400 | 112200 | 203 |
| 536 | 20240409 | 112400 | 14192258100 | 112300 | 112300 | 112400 | 112300 | 814 |
| 537 | 20240409 | 112300 | 14100844900 | 112300 | 112300 | 112300 | 112300 | 25 |
| 538 | 20240409 | 112200 | 14098037400 | 112300 | 112300 | 112500 | 112300 | 384 |
| 539 | 20240409 | 112100 | 14054881700 | 112300 | 112400 | 112400 | 112300 | 151 |
| 540 | 20240409 | 112000 | 14037915800 | 112500 | 112500 | 112600 | 112400 | 136 |
| 541 | 20240409 | 111900 | 14022619000 | 112400 | 112500 | 112500 | 112400 | 425 |
| 542 | 20240409 | 111800 | 13974808300 | 112500 | 112400 | 112600 | 112300 | 250 |
| 543 | 20240409 | 111700 | 13946688200 | 112500 | 112500 | 112500 | 112400 | 193 |
| 544 | 20240409 | 111600 | 13924976400 | 112500 | 112800 | 112800 | 112500 | 270 |
| 545 | 20240409 | 111500 | 13894523900 | 112800 | 112700 | 112800 | 112700 | 170 |
| 546 | 20240409 | 111400 | 13875348700 | 112700 | 113100 | 113100 | 112700 | 159 |
| 547 | 20240409 | 111300 | 13857417600 | 112800 | 112900 | 113200 | 112800 | 494 |
| 548 | 20240409 | 111200 | 13801568300 | 112800 | 112400 | 112800 | 112400 | 522 |
| 549 | 20240409 | 111100 | 13742788200 | 112300 | 112200 | 112300 | 112100 | 343 |
| 550 | 20240409 | 111000 | 13704299800 | 112200 | 112500 | 112600 | 112200 | 226 |
| 551 | 20240409 | 110900 | 13678905800 | 112500 | 112600 | 112600 | 112500 | 151 |
| 552 | 20240409 | 110800 | 13661910000 | 112600 | 112900 | 112900 | 112600 | 90 |
| 553 | 20240409 | 110700 | 13651763800 | 112900 | 112900 | 113000 | 112700 | 198 |
| 554 | 20240409 | 110600 | 13629419000 | 113000 | 113300 | 113300 | 113000 | 300 |
| 555 | 20240409 | 110500 | 13595461200 | 113300 | 113100 | 113300 | 113100 | 340 |
| 556 | 20240409 | 110400 | 13556967000 | 113100 | 113200 | 113200 | 112600 | 1191 |
| 557 | 20240409 | 110300 | 13422258000 | 113200 | 113300 | 113400 | 113200 | 234 |
| 558 | 20240409 | 110200 | 13395757400 | 113300 | 112600 | 113300 | 112600 | 1092 |
| 559 | 20240409 | 110100 | 13272254100 | 112600 | 112600 | 112700 | 112400 | 206 |
| 560 | 20240409 | 110000 | 13249061300 | 112700 | 112300 | 112700 | 112300 | 329 |
| 561 | 20240409 | 105900 | 13212032600 | 112200 | 112800 | 112900 | 112200 | 404 |
| 562 | 20240409 | 105800 | 13166461000 | 112800 | 112700 | 113000 | 112100 | 1735 |
| 563 | 20240409 | 105700 | 12970874900 | 112600 | 111800 | 112600 | 111800 | 899 |
| 564 | 20240409 | 105600 | 12869965000 | 112000 | 111900 | 112000 | 111500 | 351 |
| 565 | 20240409 | 105500 | 12830695800 | 111800 | 111200 | 112000 | 111200 | 675 |
| 566 | 20240409 | 105400 | 12755400900 | 111200 | 111700 | 111700 | 111100 | 1021 |
| 567 | 20240409 | 105300 | 12641563100 | 111600 | 111600 | 111700 | 111600 | 125 |
| 568 | 20240409 | 105200 | 12627606100 | 111700 | 112000 | 112000 | 111600 | 221 |
| 569 | 20240409 | 105100 | 12602900600 | 112100 | 111900 | 112100 | 111900 | 224 |
| 570 | 20240409 | 105000 | 12577822400 | 111700 | 112200 | 112300 | 111500 | 755 |
| 571 | 20240409 | 104900 | 12493158300 | 112200 | 112200 | 112300 | 112200 | 95 |
| 572 | 20240409 | 104800 | 12482494800 | 112200 | 112800 | 112900 | 112200 | 216 |
| 573 | 20240409 | 104700 | 12458210900 | 112900 | 112300 | 113000 | 112100 | 1265 |
| 574 | 20240409 | 104600 | 12315422600 | 112300 | 111100 | 112500 | 111100 | 7625 |
| 575 | 20240409 | 104500 | 11461221700 | 111000 | 110900 | 111000 | 110800 | 289 |
| 576 | 20240409 | 104400 | 11429169800 | 111100 | 110900 | 111200 | 110900 | 332 |
| 577 | 20240409 | 104300 | 11392314000 | 111000 | 110700 | 111900 | 110700 | 679 |
| 578 | 20240409 | 104200 | 11317051000 | 110600 | 110700 | 110700 | 110600 | 514 |
| 579 | 20240409 | 104100 | 11260165900 | 110400 | 110900 | 110900 | 110400 | 4568 |
| 580 | 20240409 | 104000 | 10754578400 | 111000 | 111200 | 111200 | 111000 | 319 |
| 581 | 20240409 | 103900 | 10719131800 | 111200 | 111900 | 111900 | 110800 | 2559 |
| 582 | 20240409 | 103800 | 10434906500 | 111500 | 112500 | 112500 | 111500 | 1750 |
| 583 | 20240409 | 103700 | 10239318100 | 112500 | 112400 | 112600 | 112300 | 222 |
| 584 | 20240409 | 103600 | 10214345700 | 112300 | 112500 | 112700 | 112000 | 615 |
| 585 | 20240409 | 103500 | 10145397700 | 112400 | 112000 | 112400 | 111800 | 1172 |
| 586 | 20240409 | 103400 | 10014006600 | 111800 | 112400 | 112500 | 111800 | 1186 |
| 587 | 20240409 | 103300 | 9881016600 | 112300 | 112000 | 112300 | 112000 | 471 |
| 588 | 20240409 | 103200 | 9828193100 | 112100 | 111900 | 112100 | 111800 | 291 |
| 589 | 20240409 | 103100 | 9795628400 | 111800 | 111600 | 112200 | 111500 | 619 |
| 590 | 20240409 | 103000 | 9726424200 | 111500 | 111300 | 111500 | 111300 | 601 |
| 591 | 20240409 | 102900 | 9659491500 | 111300 | 111300 | 111400 | 111200 | 258 |
| 592 | 20240409 | 102800 | 9630778200 | 111300 | 111400 | 111400 | 111000 | 1173 |
| 593 | 20240409 | 102700 | 9500318200 | 111300 | 111500 | 111600 | 111200 | 638 |
| 594 | 20240409 | 102600 | 9429288700 | 111500 | 111800 | 111800 | 111500 | 216 |
| 595 | 20240409 | 102500 | 9405166700 | 111800 | 111800 | 112200 | 111700 | 587 |
| 596 | 20240409 | 102400 | 9339519800 | 111700 | 112200 | 112200 | 111700 | 528 |
| 597 | 20240409 | 102300 | 9280397400 | 112200 | 112600 | 112700 | 112200 | 856 |
| 598 | 20240409 | 102200 | 9184199200 | 112600 | 112800 | 112800 | 112600 | 517 |
| 599 | 20240409 | 102100 | 9125943800 | 112800 | 113000 | 113100 | 112800 | 515 |
| 600 | 20240409 | 102000 | 9067760100 | 113000 | 113000 | 113000 | 112800 | 639 |
| 601 | 20240409 | 101900 | 8995593000 | 113000 | 113100 | 113200 | 113000 | 174 |
| 602 | 20240409 | 101800 | 8975911600 | 113100 | 113200 | 113300 | 113000 | 477 |
| 603 | 20240409 | 101700 | 8921982700 | 113500 | 114000 | 114100 | 113500 | 1501 |
| 604 | 20240409 | 101600 | 8751327800 | 114000 | 113900 | 114100 | 113800 | 821 |
| 605 | 20240409 | 101500 | 8657729500 | 113800 | 113700 | 114000 | 113600 | 496 |
| 606 | 20240409 | 101400 | 8601286100 | 113900 | 113400 | 113900 | 113200 | 1176 |
| 607 | 20240409 | 101300 | 8467794700 | 113400 | 113000 | 113700 | 113000 | 1550 |
| 608 | 20240409 | 101200 | 8292030000 | 113000 | 113000 | 113100 | 112800 | 720 |
| 609 | 20240409 | 101100 | 8210711200 | 113000 | 113300 | 113400 | 112900 | 1196 |
| 610 | 20240409 | 101000 | 8075366200 | 113400 | 113500 | 113600 | 113400 | 685 |
| 611 | 20240409 | 100900 | 7997643700 | 113400 | 113500 | 113500 | 113300 | 255 |
| 612 | 20240409 | 100800 | 7968731800 | 113500 | 114200 | 114200 | 113200 | 1702 |
| 613 | 20240409 | 100700 | 7775448400 | 114200 | 114100 | 114500 | 113800 | 2826 |
| 614 | 20240409 | 100600 | 7452593200 | 114100 | 114500 | 114600 | 114000 | 1053 |
| 615 | 20240409 | 100500 | 7332397500 | 114600 | 113300 | 114800 | 113300 | 8058 |
| 616 | 20240409 | 100400 | 6413664100 | 113300 | 113000 | 113400 | 112900 | 2228 |
| 617 | 20240409 | 100300 | 6161270400 | 113100 | 112700 | 113100 | 112700 | 1205 |
| 618 | 20240409 | 100200 | 6025208300 | 112800 | 112600 | 112900 | 112500 | 741 |
| 619 | 20240409 | 100100 | 5941755600 | 112600 | 112300 | 112800 | 112300 | 1373 |
| 620 | 20240409 | 100000 | 5787169200 | 112200 | 112300 | 112900 | 112000 | 425 |
| 621 | 20240409 | 095900 | 5739436700 | 112800 | 112900 | 113200 | 112800 | 1723 |
| 622 | 20240409 | 095800 | 5544734900 | 112900 | 112400 | 112900 | 112400 | 1791 |
| 623 | 20240409 | 095700 | 5342946600 | 112300 | 112500 | 112500 | 112300 | 292 |
| 624 | 20240409 | 095600 | 5310113400 | 112500 | 111900 | 112600 | 111700 | 1700 |
| 625 | 20240409 | 095500 | 5119268100 | 111900 | 111500 | 111900 | 111500 | 459 |
| 626 | 20240409 | 095400 | 5067951000 | 111600 | 112000 | 112400 | 111400 | 957 |
| 627 | 20240409 | 095300 | 4960679500 | 112100 | 112100 | 112400 | 112100 | 942 |
| 628 | 20240409 | 095200 | 4854980800 | 112100 | 111900 | 112200 | 111900 | 462 |
| 629 | 20240409 | 095100 | 4803204000 | 111900 | 111900 | 112300 | 111600 | 1514 |
| 630 | 20240409 | 095000 | 4633768700 | 111800 | 111000 | 111900 | 111000 | 1561 |
| 631 | 20240409 | 094900 | 4459974000 | 110800 | 110800 | 111100 | 110700 | 1168 |
| 632 | 20240409 | 094800 | 4330425200 | 110800 | 110300 | 110800 | 110200 | 676 |
| 633 | 20240409 | 094700 | 4255800100 | 110300 | 109800 | 110300 | 109800 | 644 |
| 634 | 20240409 | 094600 | 4184947300 | 109700 | 109800 | 109900 | 109600 | 60 |
| 635 | 20240409 | 094500 | 4178364600 | 109900 | 110000 | 110000 | 109800 | 109 |
| 636 | 20240409 | 094400 | 4166389600 | 110000 | 109900 | 110200 | 109900 | 1334 |
| 637 | 20240409 | 094300 | 4019655700 | 109700 | 109900 | 109900 | 109700 | 48 |
| 638 | 20240409 | 094200 | 4014384500 | 110000 | 109200 | 110000 | 109000 | 1703 |
| 639 | 20240409 | 094100 | 3827671400 | 109000 | 109100 | 109200 | 109000 | 220 |
| 640 | 20240409 | 094000 | 3803673900 | 109100 | 109200 | 109200 | 109100 | 525 |
| 641 | 20240409 | 093900 | 3746388800 | 109200 | 109000 | 109200 | 109000 | 191 |
| 642 | 20240409 | 093800 | 3725548500 | 109000 | 109000 | 109200 | 109000 | 66 |
| 643 | 20240409 | 093700 | 3718353100 | 109000 | 109100 | 109300 | 109000 | 319 |
| 644 | 20240409 | 093600 | 3683541500 | 109100 | 109300 | 109400 | 109100 | 1001 |
| 645 | 20240409 | 093500 | 3574182700 | 109300 | 109500 | 109500 | 109300 | 203 |
| 646 | 20240409 | 093400 | 3551960900 | 109300 | 109600 | 109600 | 109300 | 335 |
| 647 | 20240409 | 093300 | 3515316000 | 109600 | 109400 | 109600 | 109300 | 202 |
| 648 | 20240409 | 093200 | 3493196500 | 109300 | 109400 | 109500 | 109200 | 458 |
| 649 | 20240409 | 093100 | 3443123400 | 109300 | 108900 | 109300 | 108900 | 813 |
| 650 | 20240409 | 093000 | 3354335000 | 108900 | 109100 | 109200 | 108900 | 396 |
| 651 | 20240409 | 092900 | 3311138900 | 109100 | 108300 | 109100 | 108300 | 733 |
| 652 | 20240409 | 092800 | 3231420300 | 108300 | 108200 | 108400 | 108200 | 201 |
| 653 | 20240409 | 092700 | 3209661600 | 108300 | 108100 | 108400 | 108000 | 467 |
| 654 | 20240409 | 092600 | 3159099900 | 108000 | 108100 | 108200 | 107500 | 1216 |
| 655 | 20240409 | 092500 | 3027955200 | 108100 | 107900 | 108100 | 107900 | 551 |
| 656 | 20240409 | 092400 | 2968444500 | 107800 | 107700 | 107800 | 107000 | 4757 |
| 657 | 20240409 | 092300 | 2457779500 | 107700 | 108200 | 108400 | 107700 | 3387 |
| 658 | 20240409 | 092200 | 2091783800 | 108200 | 108300 | 108500 | 108200 | 1331 |
| 659 | 20240409 | 092100 | 1947621200 | 108300 | 108500 | 108500 | 108300 | 1626 |
| 660 | 20240409 | 092000 | 1771436000 | 108600 | 108400 | 108600 | 108400 | 540 |
| 661 | 20240409 | 091900 | 1712844100 | 108400 | 108500 | 108500 | 108300 | 311 |
| 662 | 20240409 | 091800 | 1679141600 | 108500 | 108300 | 108700 | 108300 | 1643 |
| 663 | 20240409 | 091700 | 1500999000 | 108400 | 108500 | 108600 | 108300 | 1218 |
| 664 | 20240409 | 091600 | 1368993200 | 108500 | 108600 | 108600 | 108200 | 1994 |
| 665 | 20240409 | 091500 | 1152896100 | 108700 | 108900 | 108900 | 108500 | 1029 |
| 666 | 20240409 | 091400 | 1041033200 | 108900 | 109200 | 109200 | 108900 | 427 |
| 667 | 20240409 | 091300 | 994499400 | 109200 | 109300 | 109600 | 109200 | 327 |
| 668 | 20240409 | 091200 | 958719800 | 109300 | 109000 | 109300 | 108900 | 1613 |
| 669 | 20240409 | 091100 | 782824200 | 109000 | 109100 | 109200 | 109000 | 680 |
| 670 | 20240409 | 091000 | 708643500 | 109200 | 109500 | 109500 | 109200 | 554 |
| 671 | 20240409 | 090900 | 648134000 | 109400 | 109900 | 110000 | 109400 | 2131 |
| 672 | 20240409 | 090800 | 414296600 | 110000 | 110100 | 110100 | 110000 | 278 |
| 673 | 20240409 | 090700 | 383700400 | 110100 | 110400 | 110400 | 110100 | 285 |
| 674 | 20240409 | 090600 | 352280100 | 110500 | 110800 | 110800 | 110200 | 57 |
| 675 | 20240409 | 090500 | 345982300 | 110200 | 110200 | 111100 | 110000 | 404 |
| 676 | 20240409 | 090400 | 301366600 | 109900 | 110200 | 110300 | 109900 | 1014 |
| 677 | 20240409 | 090300 | 189810700 | 110200 | 110100 | 110400 | 110100 | 228 |
| 678 | 20240409 | 090200 | 164706300 | 110100 | 110600 | 110600 | 110100 | 171 |
| 679 | 20240409 | 090100 | 145863500 | 110500 | 110700 | 110700 | 109900 | 351 |
| 680 | 20240409 | 090000 | 107139900 | 110500 | 110400 | 110500 | 110000 | 971 |