39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 201300 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 1969 |
| 3 | 20240417 | 201200 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 4 | 20240417 | 201100 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 5 | 20240417 | 201000 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 6 | 20240417 | 200900 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 7 | 20240417 | 200800 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 8 | 20240417 | 200700 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 9 | 20240417 | 200600 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 10 | 20240417 | 200500 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 11 | 20240417 | 200400 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 12 | 20240417 | 200300 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 13 | 20240417 | 200200 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 14 | 20240417 | 200100 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 15 | 20240417 | 200000 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 16 | 20240417 | 195900 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 17 | 20240417 | 195800 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 18 | 20240417 | 195700 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 19 | 20240417 | 195600 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 20 | 20240417 | 195500 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 21 | 20240417 | 195400 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 22 | 20240417 | 195300 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 23 | 20240417 | 195200 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 24 | 20240417 | 195100 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 25 | 20240417 | 195000 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 26 | 20240417 | 194900 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 27 | 20240417 | 194800 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 28 | 20240417 | 194700 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 29 | 20240417 | 194600 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 30 | 20240417 | 194500 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 31 | 20240417 | 194400 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 32 | 20240417 | 194300 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 1969 |
| 33 | 20240417 | 194200 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 34 | 20240417 | 194100 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 35 | 20240417 | 194000 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 36 | 20240417 | 193900 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 37 | 20240417 | 193800 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 38 | 20240417 | 193700 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 39 | 20240417 | 193600 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 40 | 20240417 | 193500 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 41 | 20240417 | 193400 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 42 | 20240417 | 193300 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 43 | 20240417 | 193200 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 44 | 20240417 | 193100 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 45 | 20240417 | 193000 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 46 | 20240417 | 192900 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 47 | 20240417 | 192800 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 48 | 20240417 | 192700 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 49 | 20240417 | 192600 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 50 | 20240417 | 192500 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 51 | 20240417 | 192400 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 52 | 20240417 | 192300 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 53 | 20240417 | 192200 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 54 | 20240417 | 192100 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 55 | 20240417 | 192000 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 56 | 20240417 | 191900 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 57 | 20240417 | 191800 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 58 | 20240417 | 191700 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 59 | 20240417 | 191600 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 60 | 20240417 | 191500 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 61 | 20240417 | 191400 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 62 | 20240417 | 191300 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 1969 |
| 63 | 20240417 | 191200 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 64 | 20240417 | 191100 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 65 | 20240417 | 191000 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 66 | 20240417 | 190900 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 67 | 20240417 | 190800 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 68 | 20240417 | 190700 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 69 | 20240417 | 190600 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 70 | 20240417 | 190500 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 71 | 20240417 | 190400 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 72 | 20240417 | 190300 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 73 | 20240417 | 190200 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 74 | 20240417 | 190100 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 75 | 20240417 | 190000 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 76 | 20240417 | 185900 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 77 | 20240417 | 185800 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 78 | 20240417 | 185700 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 79 | 20240417 | 185600 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 80 | 20240417 | 185500 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 81 | 20240417 | 185400 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 82 | 20240417 | 185300 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 83 | 20240417 | 185200 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 84 | 20240417 | 185100 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 85 | 20240417 | 185000 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 86 | 20240417 | 184900 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 87 | 20240417 | 184800 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 88 | 20240417 | 184700 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 89 | 20240417 | 184600 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 90 | 20240417 | 184500 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 91 | 20240417 | 184400 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 92 | 20240417 | 184300 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 1969 |
| 93 | 20240417 | 184200 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 94 | 20240417 | 184100 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 95 | 20240417 | 184000 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 96 | 20240417 | 183900 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 97 | 20240417 | 183800 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 98 | 20240417 | 183700 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 99 | 20240417 | 183600 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 100 | 20240417 | 183500 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 101 | 20240417 | 183400 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 102 | 20240417 | 183300 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 103 | 20240417 | 183200 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 104 | 20240417 | 183100 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 105 | 20240417 | 183000 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 106 | 20240417 | 182900 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 107 | 20240417 | 182800 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 108 | 20240417 | 182700 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 109 | 20240417 | 182600 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 110 | 20240417 | 182500 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 111 | 20240417 | 182400 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 112 | 20240417 | 182300 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 113 | 20240417 | 182200 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 114 | 20240417 | 182100 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 115 | 20240417 | 182000 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 116 | 20240417 | 181900 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 117 | 20240417 | 181800 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 118 | 20240417 | 181700 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 119 | 20240417 | 181600 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 120 | 20240417 | 181500 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 121 | 20240417 | 181400 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 122 | 20240417 | 181300 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 1969 |
| 123 | 20240417 | 181200 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 124 | 20240417 | 181100 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 125 | 20240417 | 181000 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 126 | 20240417 | 180900 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 127 | 20240417 | 180800 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 128 | 20240417 | 180700 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 129 | 20240417 | 180600 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 130 | 20240417 | 180500 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 131 | 20240417 | 180400 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 132 | 20240417 | 180300 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 133 | 20240417 | 180200 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 134 | 20240417 | 180100 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 135 | 20240417 | 180000 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 136 | 20240417 | 175900 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 137 | 20240417 | 175800 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 138 | 20240417 | 175700 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 139 | 20240417 | 175600 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 140 | 20240417 | 175500 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 141 | 20240417 | 175400 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 142 | 20240417 | 175300 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 143 | 20240417 | 175200 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 144 | 20240417 | 175100 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 145 | 20240417 | 175000 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 146 | 20240417 | 174900 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 147 | 20240417 | 174800 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 148 | 20240417 | 174700 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 149 | 20240417 | 174600 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 150 | 20240417 | 174500 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 151 | 20240417 | 174400 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 152 | 20240417 | 174300 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 1969 |
| 153 | 20240417 | 174200 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 154 | 20240417 | 174100 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 155 | 20240417 | 174000 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 156 | 20240417 | 173900 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 157 | 20240417 | 173800 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 158 | 20240417 | 173700 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 159 | 20240417 | 173600 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 160 | 20240417 | 173500 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 161 | 20240417 | 173400 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 162 | 20240417 | 173300 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 163 | 20240417 | 173200 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 164 | 20240417 | 173100 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 165 | 20240417 | 173000 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 166 | 20240417 | 172900 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 167 | 20240417 | 172800 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 168 | 20240417 | 172700 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 169 | 20240417 | 172600 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 170 | 20240417 | 172500 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 171 | 20240417 | 172400 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 172 | 20240417 | 172300 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 173 | 20240417 | 172200 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 174 | 20240417 | 172100 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 175 | 20240417 | 172000 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 176 | 20240417 | 171900 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 177 | 20240417 | 171800 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 178 | 20240417 | 171700 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 179 | 20240417 | 171600 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 180 | 20240417 | 171500 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 181 | 20240417 | 171400 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 182 | 20240417 | 171300 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 1969 |
| 183 | 20240417 | 171200 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 184 | 20240417 | 171100 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 185 | 20240417 | 171000 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 186 | 20240417 | 170900 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 187 | 20240417 | 170800 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 188 | 20240417 | 170700 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 189 | 20240417 | 170600 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 190 | 20240417 | 170500 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 191 | 20240417 | 170400 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 192 | 20240417 | 170300 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 193 | 20240417 | 170200 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 194 | 20240417 | 170100 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 195 | 20240417 | 170000 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 196 | 20240417 | 165900 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 197 | 20240417 | 165800 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 198 | 20240417 | 165700 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 199 | 20240417 | 165600 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 200 | 20240417 | 165500 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 201 | 20240417 | 165400 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 202 | 20240417 | 165300 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 203 | 20240417 | 165200 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 204 | 20240417 | 165100 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 205 | 20240417 | 165000 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 206 | 20240417 | 164900 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 207 | 20240417 | 164800 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 208 | 20240417 | 164700 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 209 | 20240417 | 164600 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 210 | 20240417 | 164500 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 211 | 20240417 | 164400 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 212 | 20240417 | 164300 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 1969 |
| 213 | 20240417 | 164200 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 214 | 20240417 | 164100 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 215 | 20240417 | 164000 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 216 | 20240417 | 163900 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 217 | 20240417 | 163800 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 218 | 20240417 | 163700 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 219 | 20240417 | 163600 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 220 | 20240417 | 163500 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 221 | 20240417 | 163400 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 222 | 20240417 | 163300 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 223 | 20240417 | 163200 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 224 | 20240417 | 163100 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 225 | 20240417 | 163000 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 226 | 20240417 | 162900 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 227 | 20240417 | 162800 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 228 | 20240417 | 162700 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 229 | 20240417 | 162600 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 230 | 20240417 | 162500 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 231 | 20240417 | 162400 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 232 | 20240417 | 162300 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 233 | 20240417 | 162200 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 234 | 20240417 | 162100 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 235 | 20240417 | 162000 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 236 | 20240417 | 161900 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 237 | 20240417 | 161800 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 238 | 20240417 | 161700 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 239 | 20240417 | 161600 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 240 | 20240417 | 161500 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 241 | 20240417 | 161400 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 242 | 20240417 | 161300 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 1969 |
| 243 | 20240417 | 161200 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 244 | 20240417 | 161100 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 245 | 20240417 | 161000 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 246 | 20240417 | 160900 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 247 | 20240417 | 160800 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 248 | 20240417 | 160700 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 249 | 20240417 | 160600 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 250 | 20240417 | 160500 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 251 | 20240417 | 160400 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 252 | 20240417 | 160300 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 253 | 20240417 | 160200 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 254 | 20240417 | 160100 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 255 | 20240417 | 160000 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 256 | 20240417 | 155900 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 257 | 20240417 | 155800 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 258 | 20240417 | 155700 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 259 | 20240417 | 155600 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 260 | 20240417 | 155500 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 261 | 20240417 | 155400 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 262 | 20240417 | 155300 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 263 | 20240417 | 155200 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 264 | 20240417 | 155100 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 265 | 20240417 | 155000 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 266 | 20240417 | 154900 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 267 | 20240417 | 154800 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 268 | 20240417 | 154700 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 269 | 20240417 | 154600 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 270 | 20240417 | 154500 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 271 | 20240417 | 154400 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 272 | 20240417 | 154300 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 1969 |
| 273 | 20240417 | 154200 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 274 | 20240417 | 154100 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 275 | 20240417 | 154000 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 276 | 20240417 | 153900 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 277 | 20240417 | 153800 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 278 | 20240417 | 153700 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 279 | 20240417 | 153600 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 280 | 20240417 | 153500 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 281 | 20240417 | 153400 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 282 | 20240417 | 153300 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 283 | 20240417 | 153200 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 284 | 20240417 | 153100 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 285 | 20240417 | 153000 | 19802422900 | 131800 | 131800 | 131800 | 131800 | 1969 |
| 286 | 20240417 | 152900 | 19542908700 | 131800 | 131800 | 131800 | 131800 | 0 |
| 287 | 20240417 | 152800 | 19542908700 | 131800 | 131800 | 131800 | 131800 | 0 |
| 288 | 20240417 | 152700 | 19542908700 | 131800 | 131800 | 131800 | 131800 | 0 |
| 289 | 20240417 | 152600 | 19542908700 | 131800 | 131800 | 131800 | 131800 | 0 |
| 290 | 20240417 | 152500 | 19542908700 | 131800 | 131800 | 131800 | 131800 | 0 |
| 291 | 20240417 | 152400 | 19542908700 | 131800 | 131800 | 131800 | 131800 | 0 |
| 292 | 20240417 | 152300 | 19542908700 | 131800 | 131800 | 131800 | 131800 | 0 |
| 293 | 20240417 | 152200 | 19542908700 | 131800 | 131800 | 131800 | 131800 | 0 |
| 294 | 20240417 | 152100 | 19542908700 | 131800 | 131800 | 131800 | 131800 | 0 |
| 295 | 20240417 | 152000 | 19542908700 | 131800 | 131800 | 131800 | 131800 | 0 |
| 296 | 20240417 | 151900 | 19542908700 | 131800 | 131500 | 131800 | 131500 | 156 |
| 297 | 20240417 | 151800 | 19522374700 | 131500 | 131600 | 131700 | 131500 | 357 |
| 298 | 20240417 | 151700 | 19475405700 | 131500 | 131700 | 131800 | 131500 | 546 |
| 299 | 20240417 | 151600 | 19403527700 | 131700 | 131700 | 131900 | 131500 | 735 |
| 300 | 20240417 | 151500 | 19306701400 | 131700 | 131800 | 131900 | 131600 | 410 |
| 301 | 20240417 | 151400 | 19252679400 | 131800 | 131800 | 132000 | 131800 | 393 |
| 302 | 20240417 | 151300 | 19200861100 | 131800 | 131800 | 132000 | 131700 | 570 |
| 303 | 20240417 | 151200 | 19125710700 | 131900 | 132100 | 132100 | 131800 | 382 |
| 304 | 20240417 | 151100 | 19075285400 | 132100 | 132000 | 132200 | 132000 | 576 |
| 305 | 20240417 | 151000 | 18999225000 | 132000 | 131700 | 132100 | 131700 | 423 |
| 306 | 20240417 | 150900 | 18943421500 | 131700 | 131900 | 131900 | 131500 | 560 |
| 307 | 20240417 | 150800 | 18869643400 | 131900 | 132200 | 132200 | 131800 | 744 |
| 308 | 20240417 | 150700 | 18771378800 | 132100 | 132100 | 132300 | 132100 | 375 |
| 309 | 20240417 | 150600 | 18721815600 | 132100 | 132100 | 132200 | 131800 | 516 |
| 310 | 20240417 | 150500 | 18653658700 | 131900 | 132200 | 132200 | 131800 | 1382 |
| 311 | 20240417 | 150400 | 18471180900 | 132200 | 132200 | 132300 | 132100 | 407 |
| 312 | 20240417 | 150300 | 18417374800 | 132300 | 132300 | 132400 | 132100 | 460 |
| 313 | 20240417 | 150200 | 18356542800 | 132300 | 132300 | 132400 | 132200 | 453 |
| 314 | 20240417 | 150100 | 18296614600 | 132300 | 132500 | 132600 | 132300 | 587 |
| 315 | 20240417 | 150000 | 18218874800 | 132500 | 132600 | 132800 | 132500 | 501 |
| 316 | 20240417 | 145900 | 18152423200 | 132700 | 132700 | 132700 | 132400 | 608 |
| 317 | 20240417 | 145800 | 18071842200 | 132600 | 132400 | 132700 | 132400 | 328 |
| 318 | 20240417 | 145700 | 18028357100 | 132400 | 132400 | 132700 | 132300 | 550 |
| 319 | 20240417 | 145600 | 17955487800 | 132300 | 132500 | 132600 | 132300 | 471 |
| 320 | 20240417 | 145500 | 17893099200 | 132400 | 132700 | 132700 | 132400 | 324 |
| 321 | 20240417 | 145400 | 17850158800 | 132500 | 132800 | 132900 | 132400 | 374 |
| 322 | 20240417 | 145300 | 17800570500 | 132800 | 132800 | 132900 | 132400 | 394 |
| 323 | 20240417 | 145200 | 17748320200 | 132700 | 132700 | 133100 | 132400 | 373 |
| 324 | 20240417 | 145100 | 17698810900 | 132800 | 132800 | 132800 | 132500 | 512 |
| 325 | 20240417 | 145000 | 17630866300 | 132700 | 132600 | 133000 | 132600 | 393 |
| 326 | 20240417 | 144900 | 17578701500 | 132700 | 132700 | 132700 | 132400 | 408 |
| 327 | 20240417 | 144800 | 17524621200 | 132500 | 132800 | 132800 | 132500 | 316 |
| 328 | 20240417 | 144700 | 17482711300 | 132700 | 132700 | 132800 | 132500 | 437 |
| 329 | 20240417 | 144600 | 17424725900 | 132600 | 132700 | 133100 | 132600 | 270 |
| 330 | 20240417 | 144500 | 17388854600 | 132700 | 132500 | 132800 | 132300 | 310 |
| 331 | 20240417 | 144400 | 17347766900 | 132400 | 132500 | 132600 | 132300 | 339 |
| 332 | 20240417 | 144300 | 17302885000 | 132400 | 132600 | 132700 | 132400 | 295 |
| 333 | 20240417 | 144200 | 17263789600 | 132600 | 132700 | 132700 | 132500 | 300 |
| 334 | 20240417 | 144100 | 17224012000 | 132600 | 133100 | 133100 | 132600 | 716 |
| 335 | 20240417 | 144000 | 17128918200 | 132900 | 133100 | 133100 | 132800 | 367 |
| 336 | 20240417 | 143900 | 17080128200 | 133100 | 132900 | 133100 | 132800 | 400 |
| 337 | 20240417 | 143800 | 17026942100 | 132900 | 132700 | 133100 | 132700 | 283 |
| 338 | 20240417 | 143700 | 16989325200 | 132900 | 132900 | 133100 | 132600 | 303 |
| 339 | 20240417 | 143600 | 16949063700 | 133000 | 132800 | 133000 | 132800 | 241 |
| 340 | 20240417 | 143500 | 16917037500 | 132800 | 132800 | 132900 | 132700 | 266 |
| 341 | 20240417 | 143400 | 16881709000 | 132800 | 132900 | 133100 | 132800 | 231 |
| 342 | 20240417 | 143300 | 16851003800 | 132900 | 132900 | 133000 | 132700 | 285 |
| 343 | 20240417 | 143200 | 16813134200 | 132800 | 133000 | 133100 | 132800 | 229 |
| 344 | 20240417 | 143100 | 16782693500 | 133000 | 133000 | 133000 | 132700 | 243 |
| 345 | 20240417 | 143000 | 16750402000 | 132900 | 132900 | 132900 | 132600 | 258 |
| 346 | 20240417 | 142900 | 16716140700 | 132900 | 133000 | 133100 | 132800 | 260 |
| 347 | 20240417 | 142800 | 16681583000 | 133000 | 132800 | 133200 | 132700 | 503 |
| 348 | 20240417 | 142700 | 16614709200 | 132700 | 132900 | 133000 | 132500 | 307 |
| 349 | 20240417 | 142600 | 16573953700 | 132900 | 132700 | 133000 | 132700 | 344 |
| 350 | 20240417 | 142500 | 16528247300 | 132700 | 133000 | 133100 | 132700 | 318 |
| 351 | 20240417 | 142400 | 16485987900 | 133000 | 132800 | 133300 | 132700 | 273 |
| 352 | 20240417 | 142300 | 16449697700 | 132700 | 132600 | 132800 | 132400 | 442 |
| 353 | 20240417 | 142200 | 16391103800 | 132400 | 132500 | 132600 | 132400 | 343 |
| 354 | 20240417 | 142100 | 16345670000 | 132500 | 132500 | 132600 | 132300 | 277 |
| 355 | 20240417 | 142000 | 16308986500 | 132300 | 132400 | 132500 | 132200 | 229 |
| 356 | 20240417 | 141900 | 16278675300 | 132400 | 132500 | 132500 | 132200 | 342 |
| 357 | 20240417 | 141800 | 16233399500 | 132500 | 132400 | 132600 | 132300 | 340 |
| 358 | 20240417 | 141700 | 16188363300 | 132300 | 132300 | 132500 | 132300 | 332 |
| 359 | 20240417 | 141600 | 16144401200 | 132300 | 132600 | 132700 | 132200 | 736 |
| 360 | 20240417 | 141500 | 16046924700 | 132600 | 132700 | 132800 | 132600 | 388 |
| 361 | 20240417 | 141400 | 15995463500 | 132600 | 132800 | 132900 | 132600 | 360 |
| 362 | 20240417 | 141300 | 15947667200 | 132800 | 132700 | 132800 | 132600 | 425 |
| 363 | 20240417 | 141200 | 15891250900 | 132700 | 132900 | 133200 | 132700 | 951 |
| 364 | 20240417 | 141100 | 15764918900 | 132800 | 133300 | 133300 | 132800 | 435 |
| 365 | 20240417 | 141000 | 15707058100 | 133300 | 133200 | 133300 | 133100 | 305 |
| 366 | 20240417 | 140900 | 15666444500 | 133200 | 133300 | 133300 | 133000 | 298 |
| 367 | 20240417 | 140800 | 15626754700 | 133200 | 133200 | 133300 | 133000 | 312 |
| 368 | 20240417 | 140700 | 15585230600 | 133200 | 133300 | 133300 | 133100 | 233 |
| 369 | 20240417 | 140600 | 15554198700 | 133400 | 133200 | 133500 | 133100 | 309 |
| 370 | 20240417 | 140500 | 15513025400 | 133200 | 133100 | 133300 | 132900 | 337 |
| 371 | 20240417 | 140400 | 15468188100 | 133000 | 133000 | 133100 | 132900 | 224 |
| 372 | 20240417 | 140300 | 15438395500 | 133000 | 132900 | 133000 | 132800 | 430 |
| 373 | 20240417 | 140200 | 15381263200 | 132800 | 132700 | 132900 | 132600 | 306 |
| 374 | 20240417 | 140100 | 15340639900 | 132700 | 132800 | 132900 | 132600 | 325 |
| 375 | 20240417 | 140000 | 15297512300 | 132800 | 133000 | 133000 | 132700 | 681 |
| 376 | 20240417 | 135900 | 15207010700 | 133000 | 133000 | 133100 | 132900 | 227 |
| 377 | 20240417 | 135800 | 15176826900 | 133000 | 133300 | 133300 | 132900 | 274 |
| 378 | 20240417 | 135700 | 15140387500 | 133300 | 133100 | 133400 | 133000 | 356 |
| 379 | 20240417 | 135600 | 15092987600 | 133100 | 133200 | 133400 | 133000 | 196 |
| 380 | 20240417 | 135500 | 15066883400 | 133200 | 133400 | 133500 | 133200 | 215 |
| 381 | 20240417 | 135400 | 15038198300 | 133300 | 133300 | 133400 | 133200 | 318 |
| 382 | 20240417 | 135300 | 14995813300 | 133300 | 133200 | 133500 | 133200 | 337 |
| 383 | 20240417 | 135200 | 14950881600 | 133200 | 133500 | 133600 | 133200 | 293 |
| 384 | 20240417 | 135100 | 14911809600 | 133400 | 133000 | 133600 | 133000 | 492 |
| 385 | 20240417 | 135000 | 14846293400 | 132900 | 132900 | 133000 | 132700 | 331 |
| 386 | 20240417 | 134900 | 14802300700 | 132900 | 133000 | 133100 | 132800 | 315 |
| 387 | 20240417 | 134800 | 14760433600 | 133000 | 133200 | 133200 | 132800 | 392 |
| 388 | 20240417 | 134700 | 14708297600 | 133100 | 133000 | 133100 | 132800 | 276 |
| 389 | 20240417 | 134600 | 14671601100 | 133000 | 132800 | 133000 | 132500 | 739 |
| 390 | 20240417 | 134500 | 14573541000 | 132700 | 132800 | 132900 | 132600 | 246 |
| 391 | 20240417 | 134400 | 14540895900 | 132700 | 132400 | 132800 | 132200 | 456 |
| 392 | 20240417 | 134300 | 14480503200 | 132400 | 132600 | 132700 | 132400 | 450 |
| 393 | 20240417 | 134200 | 14420834200 | 132600 | 132600 | 132700 | 132500 | 316 |
| 394 | 20240417 | 134100 | 14378941500 | 132500 | 132400 | 132700 | 132400 | 516 |
| 395 | 20240417 | 134000 | 14310510500 | 132400 | 132700 | 132900 | 132400 | 746 |
| 396 | 20240417 | 133900 | 14211544000 | 132700 | 132700 | 133000 | 132600 | 380 |
| 397 | 20240417 | 133800 | 14161081900 | 132700 | 132800 | 133000 | 132600 | 395 |
| 398 | 20240417 | 133700 | 14108654500 | 133000 | 133300 | 133400 | 132700 | 650 |
| 399 | 20240417 | 133600 | 14022229500 | 133400 | 133300 | 133500 | 133200 | 371 |
| 400 | 20240417 | 133500 | 13972785900 | 133300 | 133500 | 133500 | 133300 | 228 |
| 401 | 20240417 | 133400 | 13942370000 | 133500 | 134000 | 134000 | 133500 | 327 |
| 402 | 20240417 | 133300 | 13898679100 | 134000 | 133800 | 134000 | 133600 | 252 |
| 403 | 20240417 | 133200 | 13864975400 | 133700 | 134000 | 134100 | 133600 | 917 |
| 404 | 20240417 | 133100 | 13742260300 | 134100 | 134100 | 134300 | 134000 | 295 |
| 405 | 20240417 | 133000 | 13702690000 | 134100 | 134400 | 134400 | 133900 | 687 |
| 406 | 20240417 | 132900 | 13610542000 | 134300 | 134700 | 134700 | 134300 | 173 |
| 407 | 20240417 | 132800 | 13587263800 | 134700 | 134500 | 134700 | 134500 | 148 |
| 408 | 20240417 | 132700 | 13567338500 | 134500 | 134600 | 134800 | 134200 | 219 |
| 409 | 20240417 | 132600 | 13537876500 | 134600 | 134500 | 134800 | 134200 | 444 |
| 410 | 20240417 | 132500 | 13478209400 | 134600 | 134900 | 134900 | 134500 | 216 |
| 411 | 20240417 | 132400 | 13449119000 | 134900 | 134300 | 134900 | 134300 | 247 |
| 412 | 20240417 | 132300 | 13415894100 | 134300 | 134800 | 134900 | 134300 | 726 |
| 413 | 20240417 | 132200 | 13318258100 | 134500 | 134900 | 135000 | 134500 | 416 |
| 414 | 20240417 | 132100 | 13262223000 | 134800 | 135200 | 135200 | 134800 | 260 |
| 415 | 20240417 | 132000 | 13227120100 | 135200 | 135400 | 135400 | 135200 | 170 |
| 416 | 20240417 | 131900 | 13204124200 | 135300 | 136000 | 136000 | 135200 | 452 |
| 417 | 20240417 | 131800 | 13142859000 | 136000 | 136000 | 136100 | 135800 | 169 |
| 418 | 20240417 | 131700 | 13119883300 | 136000 | 136000 | 136100 | 135900 | 143 |
| 419 | 20240417 | 131600 | 13100432200 | 136000 | 136000 | 136100 | 135800 | 55 |
| 420 | 20240417 | 131500 | 13092951200 | 136000 | 136000 | 136100 | 135800 | 442 |
| 421 | 20240417 | 131400 | 13032816200 | 136000 | 136000 | 136100 | 135900 | 108 |
| 422 | 20240417 | 131300 | 13018126400 | 136000 | 136000 | 136000 | 135900 | 180 |
| 423 | 20240417 | 131200 | 12993651800 | 135900 | 135900 | 136000 | 135700 | 200 |
| 424 | 20240417 | 131100 | 12966474700 | 135800 | 135900 | 136000 | 135700 | 176 |
| 425 | 20240417 | 131000 | 12942561600 | 135800 | 135700 | 135900 | 135700 | 169 |
| 426 | 20240417 | 130900 | 12919611600 | 135700 | 135800 | 135900 | 135700 | 264 |
| 427 | 20240417 | 130800 | 12883758300 | 135700 | 135700 | 135700 | 135600 | 202 |
| 428 | 20240417 | 130700 | 12856352900 | 135700 | 135700 | 135700 | 135500 | 321 |
| 429 | 20240417 | 130600 | 12812816500 | 135700 | 135700 | 135800 | 135400 | 154 |
| 430 | 20240417 | 130500 | 12791933000 | 135700 | 136100 | 136100 | 135700 | 731 |
| 431 | 20240417 | 130400 | 12692654400 | 136100 | 136000 | 136100 | 135900 | 227 |
| 432 | 20240417 | 130300 | 12661782100 | 135900 | 136000 | 136000 | 135800 | 190 |
| 433 | 20240417 | 130200 | 12635953600 | 135900 | 135900 | 136000 | 135800 | 123 |
| 434 | 20240417 | 130100 | 12619237900 | 136000 | 135900 | 136000 | 135800 | 148 |
| 435 | 20240417 | 130000 | 12599115400 | 135900 | 136000 | 136000 | 135900 | 222 |
| 436 | 20240417 | 125900 | 12568931900 | 136000 | 135900 | 136000 | 135900 | 147 |
| 437 | 20240417 | 125800 | 12548949600 | 136000 | 135900 | 136000 | 135900 | 132 |
| 438 | 20240417 | 125700 | 12531004900 | 135900 | 136000 | 136000 | 135900 | 273 |
| 439 | 20240417 | 125600 | 12493884800 | 135900 | 135900 | 136000 | 135800 | 85 |
| 440 | 20240417 | 125500 | 12482333100 | 135900 | 135800 | 135900 | 135800 | 366 |
| 441 | 20240417 | 125400 | 12432601100 | 135800 | 135900 | 135900 | 135800 | 237 |
| 442 | 20240417 | 125300 | 12400395800 | 135900 | 135800 | 135900 | 135800 | 507 |
| 443 | 20240417 | 125200 | 12331499700 | 135900 | 135800 | 135900 | 135800 | 234 |
| 444 | 20240417 | 125100 | 12299704900 | 135900 | 135900 | 135900 | 135800 | 534 |
| 445 | 20240417 | 125000 | 12227143200 | 135900 | 135800 | 135900 | 135800 | 148 |
| 446 | 20240417 | 124900 | 12207031300 | 135800 | 135900 | 136000 | 135800 | 221 |
| 447 | 20240417 | 124800 | 12177006200 | 136000 | 136000 | 136000 | 135900 | 697 |
| 448 | 20240417 | 124700 | 12082227300 | 135900 | 135900 | 136000 | 135900 | 204 |
| 449 | 20240417 | 124600 | 12054488800 | 135900 | 135800 | 136000 | 135800 | 267 |
| 450 | 20240417 | 124500 | 12018200200 | 135900 | 135900 | 135900 | 135800 | 260 |
| 451 | 20240417 | 124400 | 11982874100 | 135800 | 135900 | 135900 | 135800 | 190 |
| 452 | 20240417 | 124300 | 11957057300 | 135900 | 135400 | 135900 | 135300 | 3522 |
| 453 | 20240417 | 124200 | 11479739600 | 135400 | 135400 | 135500 | 135400 | 144 |
| 454 | 20240417 | 124100 | 11460234000 | 135400 | 135500 | 135500 | 135300 | 251 |
| 455 | 20240417 | 124000 | 11426232400 | 135400 | 135500 | 135500 | 135400 | 142 |
| 456 | 20240417 | 123900 | 11406998900 | 135400 | 135500 | 135500 | 135300 | 291 |
| 457 | 20240417 | 123800 | 11367582700 | 135400 | 135500 | 135500 | 135400 | 171 |
| 458 | 20240417 | 123700 | 11344418200 | 135400 | 135300 | 135500 | 135300 | 754 |
| 459 | 20240417 | 123600 | 11242272400 | 135500 | 135400 | 135500 | 135300 | 212 |
| 460 | 20240417 | 123500 | 11213572700 | 135300 | 135400 | 135500 | 135300 | 412 |
| 461 | 20240417 | 123400 | 11157761200 | 135400 | 135400 | 135500 | 135300 | 191 |
| 462 | 20240417 | 123300 | 11131888900 | 135400 | 135500 | 135500 | 135300 | 184 |
| 463 | 20240417 | 123200 | 11106974500 | 135400 | 135300 | 135500 | 135300 | 1072 |
| 464 | 20240417 | 123100 | 10961743300 | 135400 | 135400 | 135500 | 135300 | 90 |
| 465 | 20240417 | 123000 | 10949557500 | 135500 | 135200 | 135500 | 135100 | 178 |
| 466 | 20240417 | 122900 | 10925466200 | 135200 | 135200 | 135400 | 135100 | 235 |
| 467 | 20240417 | 122800 | 10893662100 | 135300 | 135200 | 135400 | 135200 | 186 |
| 468 | 20240417 | 122700 | 10868490600 | 135300 | 135300 | 135400 | 135100 | 352 |
| 469 | 20240417 | 122600 | 10820866800 | 135200 | 135100 | 135300 | 135100 | 203 |
| 470 | 20240417 | 122500 | 10793430500 | 135100 | 135200 | 135200 | 135100 | 67 |
| 471 | 20240417 | 122400 | 10784373600 | 135200 | 135200 | 135300 | 135100 | 242 |
| 472 | 20240417 | 122300 | 10751647400 | 135300 | 135200 | 135300 | 135100 | 109 |
| 473 | 20240417 | 122200 | 10736912100 | 135200 | 135300 | 135300 | 135100 | 88 |
| 474 | 20240417 | 122100 | 10725012800 | 135300 | 135000 | 135300 | 135000 | 178 |
| 475 | 20240417 | 122000 | 10700958000 | 135000 | 135000 | 135000 | 134900 | 118 |
| 476 | 20240417 | 121900 | 10685036700 | 134900 | 135000 | 135000 | 134900 | 107 |
| 477 | 20240417 | 121800 | 10670598100 | 134900 | 135000 | 135100 | 134900 | 189 |
| 478 | 20240417 | 121700 | 10645075700 | 135100 | 135000 | 135100 | 134900 | 207 |
| 479 | 20240417 | 121600 | 10617137200 | 135000 | 134800 | 135000 | 134700 | 126 |
| 480 | 20240417 | 121500 | 10600133900 | 134800 | 134900 | 135300 | 134800 | 274 |
| 481 | 20240417 | 121400 | 10563125000 | 135000 | 135000 | 135100 | 134900 | 141 |
| 482 | 20240417 | 121300 | 10544093100 | 134900 | 134900 | 134900 | 134800 | 68 |
| 483 | 20240417 | 121200 | 10534921800 | 135000 | 134800 | 135100 | 134800 | 195 |
| 484 | 20240417 | 121100 | 10508618400 | 134900 | 134900 | 135000 | 134800 | 104 |
| 485 | 20240417 | 121000 | 10494593500 | 135000 | 134800 | 135000 | 134700 | 85 |
| 486 | 20240417 | 120900 | 10483133800 | 134800 | 134900 | 134900 | 134600 | 120 |
| 487 | 20240417 | 120800 | 10466967000 | 134700 | 134700 | 134900 | 134600 | 82 |
| 488 | 20240417 | 120700 | 10455919500 | 134600 | 135100 | 135100 | 134600 | 194 |
| 489 | 20240417 | 120600 | 10429786300 | 134900 | 134800 | 135100 | 134800 | 124 |
| 490 | 20240417 | 120500 | 10413058600 | 134800 | 134900 | 134900 | 134700 | 142 |
| 491 | 20240417 | 120400 | 10393926000 | 134900 | 135100 | 135200 | 134800 | 159 |
| 492 | 20240417 | 120300 | 10372447000 | 134900 | 135000 | 135100 | 134900 | 136 |
| 493 | 20240417 | 120200 | 10354087000 | 135000 | 135000 | 135100 | 135000 | 73 |
| 494 | 20240417 | 120100 | 10344231000 | 135000 | 135100 | 135300 | 135000 | 166 |
| 495 | 20240417 | 120000 | 10321793000 | 135200 | 135200 | 135400 | 135000 | 152 |
| 496 | 20240417 | 115900 | 10301223700 | 135200 | 135100 | 135300 | 135100 | 125 |
| 497 | 20240417 | 115800 | 10284327700 | 135100 | 135100 | 135300 | 134900 | 236 |
| 498 | 20240417 | 115700 | 10252439700 | 134700 | 135100 | 135200 | 134700 | 189 |
| 499 | 20240417 | 115600 | 10226914400 | 135100 | 135100 | 135200 | 135000 | 116 |
| 500 | 20240417 | 115500 | 10211240000 | 135100 | 135000 | 135200 | 134900 | 144 |
| 501 | 20240417 | 115400 | 10191792000 | 135100 | 135000 | 135200 | 134800 | 403 |
| 502 | 20240417 | 115300 | 10137397200 | 135000 | 134900 | 135000 | 134800 | 229 |
| 503 | 20240417 | 115200 | 10106515200 | 135000 | 134900 | 135000 | 134800 | 59 |
| 504 | 20240417 | 115100 | 10098552600 | 134800 | 134800 | 135100 | 134700 | 278 |
| 505 | 20240417 | 115000 | 10061049000 | 134900 | 134800 | 135000 | 134800 | 94 |
| 506 | 20240417 | 114900 | 10048368800 | 134800 | 135400 | 135400 | 134800 | 275 |
| 507 | 20240417 | 114800 | 10011249600 | 135200 | 135100 | 135400 | 135000 | 336 |
| 508 | 20240417 | 114700 | 9965826100 | 135100 | 135100 | 135200 | 135000 | 170 |
| 509 | 20240417 | 114600 | 9942854400 | 135100 | 135100 | 135300 | 135000 | 93 |
| 510 | 20240417 | 114500 | 9930281300 | 135200 | 135200 | 135300 | 135100 | 236 |
| 511 | 20240417 | 114400 | 9898380300 | 135300 | 135200 | 135300 | 135100 | 172 |
| 512 | 20240417 | 114300 | 9875120500 | 135200 | 135200 | 135300 | 135000 | 84 |
| 513 | 20240417 | 114200 | 9863769900 | 135200 | 135100 | 135400 | 135100 | 327 |
| 514 | 20240417 | 114100 | 9819540000 | 135200 | 135100 | 135300 | 135000 | 189 |
| 515 | 20240417 | 114000 | 9793984000 | 135100 | 135200 | 135300 | 135100 | 37 |
| 516 | 20240417 | 113900 | 9788981700 | 135300 | 135100 | 135300 | 135000 | 285 |
| 517 | 20240417 | 113800 | 9750459500 | 135000 | 135100 | 135200 | 135000 | 281 |
| 518 | 20240417 | 113700 | 9712506400 | 135100 | 135100 | 135300 | 135000 | 169 |
| 519 | 20240417 | 113600 | 9689668800 | 135100 | 135100 | 135400 | 135000 | 182 |
| 520 | 20240417 | 113500 | 9665056300 | 135100 | 135200 | 135200 | 135000 | 97 |
| 521 | 20240417 | 113400 | 9651950900 | 135100 | 135200 | 135300 | 135100 | 132 |
| 522 | 20240417 | 113300 | 9634106600 | 135100 | 135100 | 135300 | 135100 | 454 |
| 523 | 20240417 | 113200 | 9572730000 | 135200 | 135300 | 135300 | 135100 | 394 |
| 524 | 20240417 | 113100 | 9519481900 | 135400 | 135300 | 135400 | 135200 | 266 |
| 525 | 20240417 | 113000 | 9483478400 | 135300 | 135400 | 135500 | 135200 | 142 |
| 526 | 20240417 | 112900 | 9464252400 | 135400 | 135400 | 135400 | 135200 | 89 |
| 527 | 20240417 | 112800 | 9452206900 | 135300 | 135400 | 135500 | 135300 | 184 |
| 528 | 20240417 | 112700 | 9427286100 | 135200 | 135200 | 135500 | 135200 | 228 |
| 529 | 20240417 | 112600 | 9396414700 | 135300 | 135300 | 135500 | 135200 | 267 |
| 530 | 20240417 | 112500 | 9360251000 | 135300 | 135300 | 135400 | 135200 | 131 |
| 531 | 20240417 | 112400 | 9342524800 | 135300 | 135300 | 135400 | 135100 | 262 |
| 532 | 20240417 | 112300 | 9307071600 | 135400 | 135300 | 135400 | 135300 | 171 |
| 533 | 20240417 | 112200 | 9283929500 | 135300 | 135500 | 135500 | 135200 | 325 |
| 534 | 20240417 | 112100 | 9239942600 | 135500 | 135400 | 135500 | 135300 | 457 |
| 535 | 20240417 | 112000 | 9178065400 | 135300 | 135400 | 135400 | 135300 | 227 |
| 536 | 20240417 | 111900 | 9147332000 | 135300 | 135300 | 135400 | 135300 | 263 |
| 537 | 20240417 | 111800 | 9111728100 | 135300 | 135100 | 135400 | 135000 | 343 |
| 538 | 20240417 | 111700 | 9065332100 | 135200 | 135100 | 135200 | 135000 | 146 |
| 539 | 20240417 | 111600 | 9045607800 | 135100 | 135300 | 135300 | 135100 | 183 |
| 540 | 20240417 | 111500 | 9020859700 | 135200 | 135200 | 135300 | 135000 | 118 |
| 541 | 20240417 | 111400 | 9004901700 | 135200 | 135000 | 135300 | 134800 | 386 |
| 542 | 20240417 | 111300 | 8952761000 | 135000 | 134800 | 135000 | 134700 | 149 |
| 543 | 20240417 | 111200 | 8932665700 | 134800 | 134800 | 134900 | 134700 | 170 |
| 544 | 20240417 | 111100 | 8909744300 | 134900 | 134900 | 135000 | 134800 | 177 |
| 545 | 20240417 | 111000 | 8885867800 | 135000 | 134800 | 135000 | 134800 | 265 |
| 546 | 20240417 | 110900 | 8850122800 | 134900 | 134900 | 135200 | 134700 | 100 |
| 547 | 20240417 | 110800 | 8836626200 | 134800 | 134900 | 135000 | 134600 | 237 |
| 548 | 20240417 | 110700 | 8804661600 | 135000 | 135200 | 135300 | 134800 | 210 |
| 549 | 20240417 | 110600 | 8776311200 | 135200 | 135200 | 135400 | 135100 | 159 |
| 550 | 20240417 | 110500 | 8754807400 | 135100 | 135100 | 135200 | 135000 | 193 |
| 551 | 20240417 | 110400 | 8728732600 | 135100 | 135300 | 135300 | 134800 | 181 |
| 552 | 20240417 | 110300 | 8704276700 | 135300 | 135300 | 135400 | 135000 | 120 |
| 553 | 20240417 | 110200 | 8688039500 | 135400 | 135000 | 135400 | 134800 | 2727 |
| 554 | 20240417 | 110100 | 8319686000 | 134900 | 135000 | 135000 | 134500 | 168 |
| 555 | 20240417 | 110000 | 8297028000 | 135000 | 135300 | 135400 | 135000 | 502 |
| 556 | 20240417 | 105900 | 8229176800 | 135300 | 135200 | 135400 | 135200 | 128 |
| 557 | 20240417 | 105800 | 8211855700 | 135000 | 135200 | 135300 | 135000 | 183 |
| 558 | 20240417 | 105700 | 8187122000 | 135200 | 135100 | 135400 | 135000 | 247 |
| 559 | 20240417 | 105600 | 8153730100 | 135100 | 135100 | 135400 | 135000 | 216 |
| 560 | 20240417 | 105500 | 8124523100 | 135200 | 135200 | 135300 | 135000 | 237 |
| 561 | 20240417 | 105400 | 8092479300 | 135200 | 135300 | 135300 | 135100 | 198 |
| 562 | 20240417 | 105300 | 8065700000 | 135300 | 135100 | 135300 | 135100 | 225 |
| 563 | 20240417 | 105200 | 8035265200 | 135100 | 135200 | 135200 | 135000 | 315 |
| 564 | 20240417 | 105100 | 7992689700 | 135100 | 135100 | 135200 | 135100 | 298 |
| 565 | 20240417 | 105000 | 7952410800 | 135200 | 135100 | 135200 | 135000 | 210 |
| 566 | 20240417 | 104900 | 7924036000 | 135100 | 135000 | 135200 | 134900 | 107 |
| 567 | 20240417 | 104800 | 7909587900 | 135100 | 134900 | 135200 | 134900 | 305 |
| 568 | 20240417 | 104700 | 7868381100 | 135000 | 135200 | 135300 | 134800 | 283 |
| 569 | 20240417 | 104600 | 7830170000 | 135300 | 134900 | 135300 | 134800 | 178 |
| 570 | 20240417 | 104500 | 7806133500 | 134900 | 134800 | 135400 | 134800 | 245 |
| 571 | 20240417 | 104400 | 7773048900 | 134800 | 135100 | 135300 | 134100 | 577 |
| 572 | 20240417 | 104300 | 7695397300 | 135300 | 135200 | 135300 | 135000 | 222 |
| 573 | 20240417 | 104200 | 7665399800 | 135100 | 135300 | 135400 | 135000 | 175 |
| 574 | 20240417 | 104100 | 7641725300 | 135000 | 135300 | 135300 | 135000 | 298 |
| 575 | 20240417 | 104000 | 7601416400 | 135100 | 134900 | 135300 | 134900 | 116 |
| 576 | 20240417 | 103900 | 7585745400 | 134800 | 135000 | 135200 | 134800 | 240 |
| 577 | 20240417 | 103800 | 7553359400 | 134900 | 134800 | 135300 | 134700 | 240 |
| 578 | 20240417 | 103700 | 7520990100 | 134800 | 135500 | 135500 | 134700 | 340 |
| 579 | 20240417 | 103600 | 7475059100 | 135400 | 135400 | 135500 | 135200 | 228 |
| 580 | 20240417 | 103500 | 7444198100 | 135400 | 135200 | 135400 | 135000 | 256 |
| 581 | 20240417 | 103400 | 7409589700 | 135200 | 135400 | 135500 | 135200 | 313 |
| 582 | 20240417 | 103300 | 7367233300 | 135500 | 135400 | 135500 | 135300 | 223 |
| 583 | 20240417 | 103200 | 7337027400 | 135400 | 135400 | 135500 | 135300 | 173 |
| 584 | 20240417 | 103100 | 7313602600 | 135400 | 135400 | 135500 | 135300 | 338 |
| 585 | 20240417 | 103000 | 7267825800 | 135400 | 135200 | 135400 | 135200 | 229 |
| 586 | 20240417 | 102900 | 7236840600 | 135200 | 135100 | 135300 | 134900 | 131 |
| 587 | 20240417 | 102800 | 7219133900 | 135100 | 135000 | 135200 | 134600 | 403 |
| 588 | 20240417 | 102700 | 7164702300 | 135000 | 134700 | 135000 | 134400 | 444 |
| 589 | 20240417 | 102600 | 7104826700 | 134700 | 134900 | 135000 | 134100 | 664 |
| 590 | 20240417 | 102500 | 7015495200 | 135000 | 135200 | 135200 | 134800 | 325 |
| 591 | 20240417 | 102400 | 6971602600 | 135200 | 135000 | 135200 | 134700 | 418 |
| 592 | 20240417 | 102300 | 6915196400 | 135100 | 135600 | 136000 | 135100 | 779 |
| 593 | 20240417 | 102200 | 6809530800 | 135600 | 135600 | 135700 | 135500 | 227 |
| 594 | 20240417 | 102100 | 6778745900 | 135700 | 135600 | 135700 | 135400 | 376 |
| 595 | 20240417 | 102000 | 6727751400 | 135600 | 135000 | 135600 | 135000 | 174 |
| 596 | 20240417 | 101900 | 6704189800 | 135000 | 134600 | 135000 | 134600 | 436 |
| 597 | 20240417 | 101800 | 6645431100 | 134700 | 134200 | 134700 | 134100 | 424 |
| 598 | 20240417 | 101700 | 6588412900 | 134300 | 134500 | 134600 | 133900 | 670 |
| 599 | 20240417 | 101600 | 6498509700 | 134500 | 135400 | 135500 | 134500 | 455 |
| 600 | 20240417 | 101500 | 6437117700 | 135100 | 135000 | 135800 | 135000 | 606 |
| 601 | 20240417 | 101400 | 6355143200 | 135000 | 135500 | 135800 | 134700 | 786 |
| 602 | 20240417 | 101300 | 6248896400 | 135600 | 136200 | 136300 | 135500 | 811 |
| 603 | 20240417 | 101200 | 6138791500 | 136300 | 136100 | 136300 | 136000 | 660 |
| 604 | 20240417 | 101100 | 6048905600 | 136200 | 136200 | 136200 | 135700 | 944 |
| 605 | 20240417 | 101000 | 5920480600 | 135700 | 136200 | 136200 | 135600 | 1040 |
| 606 | 20240417 | 100900 | 5779085900 | 135500 | 135800 | 136100 | 135300 | 1127 |
| 607 | 20240417 | 100800 | 5626178900 | 135800 | 135900 | 136100 | 135400 | 998 |
| 608 | 20240417 | 100700 | 5490611200 | 136100 | 136100 | 136400 | 135500 | 1003 |
| 609 | 20240417 | 100600 | 5354224800 | 135600 | 136100 | 136500 | 135500 | 1083 |
| 610 | 20240417 | 100500 | 5206952700 | 136200 | 136500 | 136500 | 135800 | 1411 |
| 611 | 20240417 | 100400 | 5014744500 | 136500 | 136500 | 136600 | 136000 | 734 |
| 612 | 20240417 | 100300 | 4914692700 | 136600 | 136100 | 136600 | 136100 | 1050 |
| 613 | 20240417 | 100200 | 4771490800 | 136100 | 135900 | 136200 | 135800 | 1017 |
| 614 | 20240417 | 100100 | 4633176000 | 135900 | 136000 | 136000 | 135500 | 445 |
| 615 | 20240417 | 100000 | 4572719100 | 136000 | 135900 | 136000 | 135700 | 763 |
| 616 | 20240417 | 095900 | 4469017000 | 136000 | 136000 | 136000 | 135900 | 1175 |
| 617 | 20240417 | 095800 | 4309233400 | 135900 | 135800 | 136000 | 135600 | 794 |
| 618 | 20240417 | 095700 | 4201348100 | 136000 | 135900 | 136000 | 135700 | 1861 |
| 619 | 20240417 | 095600 | 3948470600 | 135900 | 135800 | 135900 | 135700 | 892 |
| 620 | 20240417 | 095500 | 3827260100 | 135800 | 135500 | 135900 | 135500 | 1550 |
| 621 | 20240417 | 095400 | 3617084200 | 135500 | 135300 | 135500 | 135300 | 437 |
| 622 | 20240417 | 095300 | 3557900800 | 135300 | 135400 | 135400 | 135300 | 295 |
| 623 | 20240417 | 095200 | 3517961300 | 135300 | 135100 | 135400 | 135100 | 618 |
| 624 | 20240417 | 095100 | 3434398900 | 135000 | 135000 | 135200 | 135000 | 264 |
| 625 | 20240417 | 095000 | 3398726600 | 135100 | 134900 | 135100 | 134800 | 142 |
| 626 | 20240417 | 094900 | 3379566000 | 134900 | 135200 | 135200 | 134700 | 345 |
| 627 | 20240417 | 094800 | 3333019400 | 135200 | 134900 | 135200 | 134800 | 204 |
| 628 | 20240417 | 094700 | 3305469500 | 134900 | 135200 | 135400 | 134900 | 945 |
| 629 | 20240417 | 094600 | 3177826100 | 135200 | 135300 | 135400 | 135100 | 685 |
| 630 | 20240417 | 094500 | 3085127100 | 135200 | 135200 | 135900 | 135000 | 870 |
| 631 | 20240417 | 094400 | 2967338800 | 135000 | 135300 | 135400 | 134800 | 816 |
| 632 | 20240417 | 094300 | 2857023000 | 135400 | 135600 | 136000 | 135300 | 1816 |
| 633 | 20240417 | 094200 | 2610561100 | 135600 | 135500 | 135600 | 135300 | 932 |
| 634 | 20240417 | 094100 | 2484289300 | 135500 | 134900 | 135500 | 134900 | 911 |
| 635 | 20240417 | 094000 | 2360936400 | 134900 | 135200 | 135300 | 134900 | 1111 |
| 636 | 20240417 | 093900 | 2210793800 | 135200 | 135000 | 135400 | 134900 | 1095 |
| 637 | 20240417 | 093800 | 2062849000 | 135000 | 134600 | 135000 | 134600 | 1466 |
| 638 | 20240417 | 093700 | 1865089000 | 134700 | 134500 | 134800 | 134400 | 944 |
| 639 | 20240417 | 093600 | 1738045600 | 134500 | 133500 | 134500 | 133500 | 604 |
| 640 | 20240417 | 093500 | 1657178100 | 133500 | 133500 | 133500 | 133400 | 63 |
| 641 | 20240417 | 093400 | 1648769000 | 133500 | 133500 | 133600 | 133500 | 19 |
| 642 | 20240417 | 093300 | 1646231300 | 133600 | 134000 | 134000 | 133600 | 265 |
| 643 | 20240417 | 093200 | 1610756400 | 134200 | 134300 | 134700 | 134000 | 219 |
| 644 | 20240417 | 093100 | 1581321800 | 134400 | 134600 | 134600 | 134300 | 381 |
| 645 | 20240417 | 093000 | 1530096800 | 134500 | 134400 | 134600 | 134300 | 324 |
| 646 | 20240417 | 092900 | 1486533200 | 134400 | 134200 | 134500 | 134100 | 864 |
| 647 | 20240417 | 092800 | 1370484100 | 134300 | 133600 | 134300 | 133500 | 1591 |
| 648 | 20240417 | 092700 | 1157390300 | 133600 | 133500 | 133600 | 133400 | 132 |
| 649 | 20240417 | 092600 | 1139762800 | 133600 | 133000 | 133600 | 133000 | 270 |
| 650 | 20240417 | 092500 | 1103771300 | 133100 | 133200 | 133200 | 133000 | 102 |
| 651 | 20240417 | 092400 | 1090196000 | 133100 | 132800 | 133200 | 132700 | 209 |
| 652 | 20240417 | 092300 | 1062417000 | 132600 | 133600 | 133700 | 132600 | 504 |
| 653 | 20240417 | 092200 | 995270300 | 133600 | 134000 | 134100 | 133600 | 262 |
| 654 | 20240417 | 092100 | 960176700 | 134100 | 133500 | 134100 | 133500 | 793 |
| 655 | 20240417 | 092000 | 854006200 | 133400 | 133400 | 133800 | 132400 | 425 |
| 656 | 20240417 | 091900 | 797317000 | 133600 | 132800 | 133600 | 132600 | 1408 |
| 657 | 20240417 | 091800 | 609698900 | 132600 | 132300 | 132900 | 132300 | 421 |
| 658 | 20240417 | 091700 | 553858600 | 132200 | 131900 | 132200 | 131900 | 96 |
| 659 | 20240417 | 091600 | 541176300 | 131800 | 131500 | 132100 | 131500 | 128 |
| 660 | 20240417 | 091500 | 524288000 | 131800 | 131100 | 131800 | 131100 | 157 |
| 661 | 20240417 | 091400 | 503656900 | 131100 | 130800 | 131100 | 130800 | 95 |
| 662 | 20240417 | 091300 | 491213900 | 130800 | 130600 | 130800 | 130600 | 207 |
| 663 | 20240417 | 091200 | 464140900 | 130600 | 130300 | 130600 | 130300 | 122 |
| 664 | 20240417 | 091100 | 448222600 | 130300 | 130400 | 130400 | 130300 | 134 |
| 665 | 20240417 | 091000 | 430756100 | 130400 | 130500 | 130500 | 130400 | 131 |
| 666 | 20240417 | 090900 | 413673600 | 130500 | 130700 | 130800 | 130500 | 199 |
| 667 | 20240417 | 090800 | 387679100 | 130600 | 131500 | 131500 | 130600 | 261 |
| 668 | 20240417 | 090700 | 353483900 | 131300 | 131300 | 131300 | 131000 | 42 |
| 669 | 20240417 | 090600 | 347975600 | 131500 | 132100 | 132100 | 131500 | 640 |
| 670 | 20240417 | 090500 | 263623600 | 131800 | 131900 | 131900 | 131800 | 76 |
| 671 | 20240417 | 090400 | 253606700 | 132200 | 132500 | 132500 | 131700 | 489 |
| 672 | 20240417 | 090300 | 189062900 | 132000 | 132500 | 132500 | 132000 | 116 |
| 673 | 20240417 | 090200 | 173738700 | 132500 | 132300 | 133000 | 132300 | 639 |
| 674 | 20240417 | 090100 | 88975900 | 132100 | 131300 | 132600 | 130700 | 331 |
| 675 | 20240417 | 090000 | 45360000 | 131300 | 131000 | 131300 | 130300 | 344 |