35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 185000 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 15132 |
| 3 | 20240405 | 184900 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 4 | 20240405 | 184800 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 5 | 20240405 | 184700 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 6 | 20240405 | 184600 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 7 | 20240405 | 184500 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 8 | 20240405 | 184400 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 9 | 20240405 | 184300 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 10 | 20240405 | 184200 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 11 | 20240405 | 184100 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 12 | 20240405 | 184000 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 13 | 20240405 | 183900 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 14 | 20240405 | 183800 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 15 | 20240405 | 183700 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 16 | 20240405 | 183600 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 17 | 20240405 | 183500 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 18 | 20240405 | 183400 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 19 | 20240405 | 183300 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 20 | 20240405 | 183200 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 21 | 20240405 | 183100 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 22 | 20240405 | 183000 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 23 | 20240405 | 182900 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 24 | 20240405 | 182800 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 25 | 20240405 | 182700 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 26 | 20240405 | 182600 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 27 | 20240405 | 182500 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 28 | 20240405 | 182400 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 29 | 20240405 | 182300 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 30 | 20240405 | 182200 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 31 | 20240405 | 182100 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 32 | 20240405 | 182000 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 15132 |
| 33 | 20240405 | 181900 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 34 | 20240405 | 181800 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 35 | 20240405 | 181700 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 36 | 20240405 | 181600 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 37 | 20240405 | 181500 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 38 | 20240405 | 181400 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 39 | 20240405 | 181300 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 40 | 20240405 | 181200 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 41 | 20240405 | 181100 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 42 | 20240405 | 181000 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 43 | 20240405 | 180900 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 44 | 20240405 | 180800 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 45 | 20240405 | 180700 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 46 | 20240405 | 180600 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 47 | 20240405 | 180500 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 48 | 20240405 | 180400 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 49 | 20240405 | 180300 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 50 | 20240405 | 180200 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 51 | 20240405 | 180100 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 52 | 20240405 | 180000 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 53 | 20240405 | 175900 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 54 | 20240405 | 175800 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 55 | 20240405 | 175700 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 56 | 20240405 | 175600 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 57 | 20240405 | 175500 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 58 | 20240405 | 175400 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 59 | 20240405 | 175300 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 60 | 20240405 | 175200 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 61 | 20240405 | 175100 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 62 | 20240405 | 175000 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 15132 |
| 63 | 20240405 | 174900 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 64 | 20240405 | 174800 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 65 | 20240405 | 174700 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 66 | 20240405 | 174600 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 67 | 20240405 | 174500 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 68 | 20240405 | 174400 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 69 | 20240405 | 174300 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 70 | 20240405 | 174200 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 71 | 20240405 | 174100 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 72 | 20240405 | 174000 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 73 | 20240405 | 173900 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 74 | 20240405 | 173800 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 75 | 20240405 | 173700 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 76 | 20240405 | 173600 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 77 | 20240405 | 173500 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 78 | 20240405 | 173400 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 79 | 20240405 | 173300 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 80 | 20240405 | 173200 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 81 | 20240405 | 173100 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 82 | 20240405 | 173000 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 83 | 20240405 | 172900 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 84 | 20240405 | 172800 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 85 | 20240405 | 172700 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 86 | 20240405 | 172600 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 87 | 20240405 | 172500 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 88 | 20240405 | 172400 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 89 | 20240405 | 172300 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 90 | 20240405 | 172200 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 91 | 20240405 | 172100 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 92 | 20240405 | 172000 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 15132 |
| 93 | 20240405 | 171900 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 94 | 20240405 | 171800 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 95 | 20240405 | 171700 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 96 | 20240405 | 171600 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 97 | 20240405 | 171500 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 98 | 20240405 | 171400 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 99 | 20240405 | 171300 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 100 | 20240405 | 171200 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 101 | 20240405 | 171100 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 102 | 20240405 | 171000 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 103 | 20240405 | 170900 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 104 | 20240405 | 170800 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 105 | 20240405 | 170700 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 106 | 20240405 | 170600 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 107 | 20240405 | 170500 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 108 | 20240405 | 170400 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 109 | 20240405 | 170300 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 110 | 20240405 | 170200 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 111 | 20240405 | 170100 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 112 | 20240405 | 170000 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 113 | 20240405 | 165900 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 114 | 20240405 | 165800 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 115 | 20240405 | 165700 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 116 | 20240405 | 165600 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 117 | 20240405 | 165500 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 118 | 20240405 | 165400 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 119 | 20240405 | 165300 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 120 | 20240405 | 165200 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 121 | 20240405 | 165100 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 122 | 20240405 | 165000 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 15132 |
| 123 | 20240405 | 164900 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 124 | 20240405 | 164800 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 125 | 20240405 | 164700 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 126 | 20240405 | 164600 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 127 | 20240405 | 164500 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 128 | 20240405 | 164400 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 129 | 20240405 | 164300 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 130 | 20240405 | 164200 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 131 | 20240405 | 164100 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 132 | 20240405 | 164000 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 133 | 20240405 | 163900 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 134 | 20240405 | 163800 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 135 | 20240405 | 163700 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 136 | 20240405 | 163600 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 137 | 20240405 | 163500 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 138 | 20240405 | 163400 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 139 | 20240405 | 163300 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 140 | 20240405 | 163200 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 141 | 20240405 | 163100 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 142 | 20240405 | 163000 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 143 | 20240405 | 162900 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 144 | 20240405 | 162800 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 145 | 20240405 | 162700 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 146 | 20240405 | 162600 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 147 | 20240405 | 162500 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 148 | 20240405 | 162400 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 149 | 20240405 | 162300 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 150 | 20240405 | 162200 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 151 | 20240405 | 162100 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 152 | 20240405 | 162000 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 15132 |
| 153 | 20240405 | 161900 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 154 | 20240405 | 161800 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 155 | 20240405 | 161700 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 156 | 20240405 | 161600 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 157 | 20240405 | 161500 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 158 | 20240405 | 161400 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 159 | 20240405 | 161300 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 160 | 20240405 | 161200 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 161 | 20240405 | 161100 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 162 | 20240405 | 161000 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 163 | 20240405 | 160900 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 164 | 20240405 | 160800 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 165 | 20240405 | 160700 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 166 | 20240405 | 160600 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 167 | 20240405 | 160500 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 168 | 20240405 | 160400 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 169 | 20240405 | 160300 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 170 | 20240405 | 160200 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 171 | 20240405 | 160100 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 172 | 20240405 | 160000 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 173 | 20240405 | 155900 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 174 | 20240405 | 155800 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 175 | 20240405 | 155700 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 176 | 20240405 | 155600 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 177 | 20240405 | 155500 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 178 | 20240405 | 155400 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 179 | 20240405 | 155300 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 180 | 20240405 | 155200 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 181 | 20240405 | 155100 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 182 | 20240405 | 155000 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 15132 |
| 183 | 20240405 | 154900 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 184 | 20240405 | 154800 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 185 | 20240405 | 154700 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 186 | 20240405 | 154600 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 187 | 20240405 | 154500 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 188 | 20240405 | 154400 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 189 | 20240405 | 154300 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 190 | 20240405 | 154200 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 191 | 20240405 | 154100 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 192 | 20240405 | 154000 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 193 | 20240405 | 153900 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 194 | 20240405 | 153800 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 195 | 20240405 | 153700 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 196 | 20240405 | 153600 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 197 | 20240405 | 153500 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 198 | 20240405 | 153400 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 199 | 20240405 | 153300 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 200 | 20240405 | 153200 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 201 | 20240405 | 153100 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 202 | 20240405 | 153000 | 247925607700 | 118600 | 118600 | 118600 | 118600 | 15132 |
| 203 | 20240405 | 152900 | 246130952500 | 118300 | 118300 | 118300 | 118300 | 0 |
| 204 | 20240405 | 152800 | 246130952500 | 118300 | 118300 | 118300 | 118300 | 0 |
| 205 | 20240405 | 152700 | 246130952500 | 118300 | 118300 | 118300 | 118300 | 0 |
| 206 | 20240405 | 152600 | 246130952500 | 118300 | 118300 | 118300 | 118300 | 0 |
| 207 | 20240405 | 152500 | 246130952500 | 118300 | 118300 | 118300 | 118300 | 0 |
| 208 | 20240405 | 152400 | 246130952500 | 118300 | 118300 | 118300 | 118300 | 0 |
| 209 | 20240405 | 152300 | 246130952500 | 118300 | 118300 | 118300 | 118300 | 0 |
| 210 | 20240405 | 152200 | 246130952500 | 118300 | 118300 | 118300 | 118300 | 0 |
| 211 | 20240405 | 152100 | 246130952500 | 118300 | 118300 | 118300 | 118300 | 0 |
| 212 | 20240405 | 152000 | 246130952500 | 118300 | 118300 | 118300 | 118300 | 0 |
| 213 | 20240405 | 151900 | 246130952500 | 118300 | 118000 | 118700 | 117900 | 5425 |
| 214 | 20240405 | 151800 | 245489434500 | 118000 | 118400 | 118500 | 117500 | 8331 |
| 215 | 20240405 | 151700 | 244507336100 | 118500 | 118400 | 118600 | 118400 | 3860 |
| 216 | 20240405 | 151600 | 244049971200 | 118400 | 118600 | 118700 | 118400 | 2323 |
| 217 | 20240405 | 151500 | 243774480800 | 118600 | 117900 | 118800 | 117900 | 3158 |
| 218 | 20240405 | 151400 | 243400323700 | 118500 | 118800 | 119000 | 118000 | 5616 |
| 219 | 20240405 | 151300 | 242735237700 | 118800 | 118900 | 119000 | 118700 | 4086 |
| 220 | 20240405 | 151200 | 242249688200 | 118900 | 118900 | 119200 | 118700 | 4921 |
| 221 | 20240405 | 151100 | 241664218600 | 118900 | 118400 | 119200 | 118100 | 3283 |
| 222 | 20240405 | 151000 | 241274017800 | 118000 | 119200 | 119300 | 118000 | 10503 |
| 223 | 20240405 | 150900 | 240026620000 | 119100 | 119500 | 119600 | 119100 | 6094 |
| 224 | 20240405 | 150800 | 239299091100 | 119600 | 119600 | 119700 | 119200 | 6402 |
| 225 | 20240405 | 150700 | 238534584100 | 119600 | 119900 | 120000 | 119300 | 11795 |
| 226 | 20240405 | 150600 | 237121812500 | 119900 | 119600 | 119900 | 119600 | 8997 |
| 227 | 20240405 | 150500 | 236043852900 | 119700 | 119200 | 119900 | 119100 | 11895 |
| 228 | 20240405 | 150400 | 234621946500 | 119200 | 119600 | 119600 | 118800 | 8457 |
| 229 | 20240405 | 150300 | 233614208600 | 119500 | 119100 | 119600 | 119100 | 13850 |
| 230 | 20240405 | 150200 | 231960498200 | 119100 | 118800 | 119200 | 118800 | 12473 |
| 231 | 20240405 | 150100 | 230476382400 | 118900 | 118500 | 119200 | 118300 | 16613 |
| 232 | 20240405 | 150000 | 228501342100 | 118600 | 117800 | 118600 | 117800 | 7597 |
| 233 | 20240405 | 145900 | 227603268000 | 117900 | 117800 | 117900 | 117800 | 1650 |
| 234 | 20240405 | 145800 | 227408851200 | 117900 | 118100 | 118100 | 117300 | 6715 |
| 235 | 20240405 | 145700 | 226618058900 | 118200 | 117900 | 118300 | 117800 | 5277 |
| 236 | 20240405 | 145600 | 225994891600 | 117900 | 117200 | 118200 | 117200 | 12845 |
| 237 | 20240405 | 145500 | 224481914500 | 117200 | 117300 | 117300 | 117100 | 2147 |
| 238 | 20240405 | 145400 | 224230348100 | 117300 | 117100 | 117400 | 117000 | 2199 |
| 239 | 20240405 | 145300 | 223972535000 | 117100 | 117000 | 117400 | 116900 | 3117 |
| 240 | 20240405 | 145200 | 223607407200 | 117000 | 116600 | 117100 | 116400 | 4352 |
| 241 | 20240405 | 145100 | 223099141400 | 116600 | 116900 | 117200 | 116500 | 2356 |
| 242 | 20240405 | 145000 | 222824113500 | 117000 | 117500 | 117500 | 116700 | 2812 |
| 243 | 20240405 | 144900 | 222494783500 | 117500 | 117200 | 117500 | 117100 | 1999 |
| 244 | 20240405 | 144800 | 222260356600 | 117300 | 117400 | 117500 | 117200 | 2158 |
| 245 | 20240405 | 144700 | 222007172300 | 117400 | 116800 | 117500 | 116800 | 9279 |
| 246 | 20240405 | 144600 | 220919122800 | 116800 | 116600 | 117000 | 116500 | 5464 |
| 247 | 20240405 | 144500 | 220281543400 | 116600 | 116700 | 116800 | 116300 | 1638 |
| 248 | 20240405 | 144400 | 220090572200 | 116600 | 116900 | 117000 | 116600 | 2343 |
| 249 | 20240405 | 144300 | 219816867600 | 117000 | 117000 | 117100 | 116800 | 3882 |
| 250 | 20240405 | 144200 | 219362867900 | 117100 | 116800 | 117100 | 116700 | 3199 |
| 251 | 20240405 | 144100 | 218988851500 | 116800 | 116600 | 116900 | 116600 | 2583 |
| 252 | 20240405 | 144000 | 218687292600 | 116600 | 116500 | 116700 | 116200 | 1851 |
| 253 | 20240405 | 143900 | 218471684700 | 116500 | 116600 | 116800 | 116500 | 1711 |
| 254 | 20240405 | 143800 | 218272078300 | 116700 | 116600 | 116800 | 116300 | 2550 |
| 255 | 20240405 | 143700 | 217974795500 | 116600 | 116300 | 116700 | 116300 | 2321 |
| 256 | 20240405 | 143600 | 217704276600 | 116300 | 116000 | 116300 | 116000 | 1759 |
| 257 | 20240405 | 143500 | 217500058100 | 116000 | 116200 | 116300 | 116000 | 986 |
| 258 | 20240405 | 143400 | 217385514200 | 116200 | 116000 | 116300 | 116000 | 1499 |
| 259 | 20240405 | 143300 | 217211363300 | 116100 | 116500 | 116700 | 116100 | 3280 |
| 260 | 20240405 | 143200 | 216829477600 | 116500 | 116100 | 116600 | 116100 | 4895 |
| 261 | 20240405 | 143100 | 216259678300 | 116100 | 115900 | 116300 | 115800 | 4711 |
| 262 | 20240405 | 143000 | 215712956500 | 115900 | 115700 | 115900 | 115700 | 1838 |
| 263 | 20240405 | 142900 | 215500084600 | 115700 | 115500 | 115800 | 115400 | 3689 |
| 264 | 20240405 | 142800 | 215073674500 | 115500 | 115400 | 115500 | 115400 | 868 |
| 265 | 20240405 | 142700 | 214973464500 | 115400 | 115400 | 115500 | 115300 | 846 |
| 266 | 20240405 | 142600 | 214875830900 | 115300 | 115300 | 115500 | 115200 | 1314 |
| 267 | 20240405 | 142500 | 214724282400 | 115300 | 115400 | 115400 | 115300 | 720 |
| 268 | 20240405 | 142400 | 214641234000 | 115300 | 115000 | 115400 | 115000 | 793 |
| 269 | 20240405 | 142300 | 214549881300 | 115000 | 114700 | 115100 | 114700 | 647 |
| 270 | 20240405 | 142200 | 214475542300 | 114700 | 114900 | 114900 | 114700 | 1078 |
| 271 | 20240405 | 142100 | 214351781300 | 114900 | 115000 | 115100 | 114900 | 623 |
| 272 | 20240405 | 142000 | 214280163800 | 114900 | 114800 | 115000 | 114800 | 971 |
| 273 | 20240405 | 141900 | 214168586800 | 114800 | 114600 | 114900 | 114600 | 607 |
| 274 | 20240405 | 141800 | 214098886300 | 114700 | 114900 | 114900 | 114500 | 3335 |
| 275 | 20240405 | 141700 | 213716364000 | 114900 | 114700 | 115000 | 114600 | 2109 |
| 276 | 20240405 | 141600 | 213474092900 | 114600 | 114800 | 114900 | 114600 | 1007 |
| 277 | 20240405 | 141500 | 213358594400 | 114900 | 115100 | 115200 | 114800 | 927 |
| 278 | 20240405 | 141400 | 213251993700 | 115100 | 115400 | 115500 | 115000 | 2105 |
| 279 | 20240405 | 141300 | 213009579600 | 115400 | 115200 | 115500 | 115100 | 1317 |
| 280 | 20240405 | 141200 | 212857607800 | 115200 | 115000 | 115300 | 115000 | 2254 |
| 281 | 20240405 | 141100 | 212598114000 | 115100 | 115000 | 115100 | 114900 | 2117 |
| 282 | 20240405 | 141000 | 212354727500 | 115000 | 114800 | 115100 | 114700 | 2149 |
| 283 | 20240405 | 140900 | 212107624900 | 114700 | 114700 | 114900 | 114700 | 1087 |
| 284 | 20240405 | 140800 | 211982788100 | 114700 | 114500 | 114700 | 114400 | 2932 |
| 285 | 20240405 | 140700 | 211646886200 | 114600 | 114700 | 114800 | 114500 | 924 |
| 286 | 20240405 | 140600 | 211540963200 | 114600 | 114900 | 114900 | 114600 | 2892 |
| 287 | 20240405 | 140500 | 211209128500 | 114900 | 114800 | 114900 | 114700 | 909 |
| 288 | 20240405 | 140400 | 211104719100 | 114800 | 114400 | 114900 | 114400 | 1897 |
| 289 | 20240405 | 140300 | 210887157000 | 114400 | 114600 | 114600 | 114400 | 1361 |
| 290 | 20240405 | 140200 | 210731360000 | 114600 | 114300 | 114700 | 114200 | 1203 |
| 291 | 20240405 | 140100 | 210593637100 | 114200 | 114000 | 114300 | 113900 | 1501 |
| 292 | 20240405 | 140000 | 210422316000 | 113900 | 114000 | 114100 | 113900 | 377 |
| 293 | 20240405 | 135900 | 210379349900 | 113900 | 113900 | 114100 | 113900 | 1296 |
| 294 | 20240405 | 135800 | 210231625200 | 113900 | 114100 | 114100 | 113800 | 901 |
| 295 | 20240405 | 135700 | 210128957800 | 114100 | 114400 | 114500 | 114000 | 1232 |
| 296 | 20240405 | 135600 | 209988149500 | 114400 | 114500 | 114700 | 114400 | 2793 |
| 297 | 20240405 | 135500 | 209668183700 | 114500 | 114200 | 114500 | 114100 | 1230 |
| 298 | 20240405 | 135400 | 209527533900 | 114200 | 113700 | 114300 | 113600 | 3297 |
| 299 | 20240405 | 135300 | 209151888700 | 113700 | 113900 | 113900 | 113600 | 1323 |
| 300 | 20240405 | 135200 | 209001392900 | 113900 | 114000 | 114100 | 113800 | 907 |
| 301 | 20240405 | 135100 | 208898041300 | 114100 | 114100 | 114200 | 114000 | 1090 |
| 302 | 20240405 | 135000 | 208773739300 | 114100 | 114200 | 114200 | 114100 | 1840 |
| 303 | 20240405 | 134900 | 208563774300 | 114200 | 114400 | 114400 | 114000 | 941 |
| 304 | 20240405 | 134800 | 208456376800 | 114000 | 114400 | 114500 | 113900 | 3996 |
| 305 | 20240405 | 134700 | 208000039100 | 114400 | 114300 | 114500 | 114300 | 1638 |
| 306 | 20240405 | 134600 | 207812689500 | 114300 | 114300 | 114500 | 114200 | 784 |
| 307 | 20240405 | 134500 | 207723041400 | 114200 | 114400 | 114500 | 114100 | 1653 |
| 308 | 20240405 | 134400 | 207534209900 | 114400 | 114200 | 114400 | 114100 | 1071 |
| 309 | 20240405 | 134300 | 207411841200 | 114200 | 114000 | 114300 | 114000 | 2919 |
| 310 | 20240405 | 134200 | 207078731800 | 113900 | 113600 | 114000 | 113600 | 2036 |
| 311 | 20240405 | 134100 | 206847063800 | 113700 | 113500 | 113800 | 112700 | 13595 |
| 312 | 20240405 | 134000 | 205308192300 | 113700 | 114100 | 114100 | 113500 | 4067 |
| 313 | 20240405 | 133900 | 204845283600 | 113900 | 113900 | 114000 | 113600 | 4957 |
| 314 | 20240405 | 133800 | 204281409400 | 113900 | 114600 | 114600 | 113800 | 5504 |
| 315 | 20240405 | 133700 | 203653367500 | 114700 | 114700 | 115100 | 114500 | 2201 |
| 316 | 20240405 | 133600 | 203401044900 | 114700 | 115100 | 115100 | 114700 | 1409 |
| 317 | 20240405 | 133500 | 203239141200 | 115000 | 115100 | 115100 | 114800 | 1468 |
| 318 | 20240405 | 133400 | 203070409900 | 115100 | 114800 | 115300 | 114600 | 1251 |
| 319 | 20240405 | 133300 | 202926701100 | 114800 | 114800 | 115500 | 114700 | 4643 |
| 320 | 20240405 | 133200 | 202392273800 | 114900 | 114800 | 114900 | 114400 | 1093 |
| 321 | 20240405 | 133100 | 202266932800 | 114800 | 114300 | 114900 | 114200 | 1960 |
| 322 | 20240405 | 133000 | 202042605500 | 114300 | 114300 | 114600 | 114200 | 4491 |
| 323 | 20240405 | 132900 | 201529231800 | 114300 | 114900 | 115000 | 114200 | 2892 |
| 324 | 20240405 | 132800 | 201197581600 | 114900 | 115000 | 115100 | 114900 | 1262 |
| 325 | 20240405 | 132700 | 201052452100 | 115000 | 115000 | 115100 | 114800 | 1285 |
| 326 | 20240405 | 132600 | 200904714100 | 114900 | 114500 | 115300 | 114000 | 5655 |
| 327 | 20240405 | 132500 | 200257463700 | 114500 | 115200 | 115300 | 114100 | 5956 |
| 328 | 20240405 | 132400 | 199574985500 | 115200 | 114900 | 115500 | 114500 | 6289 |
| 329 | 20240405 | 132300 | 198853107000 | 115100 | 115300 | 115500 | 114900 | 3707 |
| 330 | 20240405 | 132200 | 198426283500 | 115400 | 115400 | 116000 | 115200 | 4678 |
| 331 | 20240405 | 132100 | 197885973700 | 115500 | 115500 | 115700 | 115200 | 2884 |
| 332 | 20240405 | 132000 | 197552923100 | 115500 | 115300 | 115700 | 114800 | 5503 |
| 333 | 20240405 | 131900 | 196918792600 | 115400 | 115900 | 116500 | 114600 | 11239 |
| 334 | 20240405 | 131800 | 195620797300 | 115900 | 117100 | 117200 | 115900 | 8477 |
| 335 | 20240405 | 131700 | 194633215000 | 117100 | 117000 | 117200 | 117000 | 902 |
| 336 | 20240405 | 131600 | 194527595300 | 117000 | 117000 | 117400 | 116800 | 2864 |
| 337 | 20240405 | 131500 | 194192102300 | 116800 | 117200 | 117300 | 116800 | 2318 |
| 338 | 20240405 | 131400 | 193920902000 | 117200 | 117200 | 117500 | 117000 | 2366 |
| 339 | 20240405 | 131300 | 193643397400 | 117200 | 117400 | 117500 | 116900 | 2599 |
| 340 | 20240405 | 131200 | 193339026600 | 117500 | 117500 | 117500 | 117200 | 3044 |
| 341 | 20240405 | 131100 | 192981734400 | 117500 | 117200 | 117600 | 116800 | 2106 |
| 342 | 20240405 | 131000 | 192734932500 | 117100 | 117600 | 117900 | 117100 | 3839 |
| 343 | 20240405 | 130900 | 192284158900 | 117500 | 118500 | 118600 | 117500 | 7673 |
| 344 | 20240405 | 130800 | 191379106600 | 118400 | 119100 | 119200 | 118300 | 7354 |
| 345 | 20240405 | 130700 | 190504817000 | 119100 | 118500 | 119300 | 118400 | 5705 |
| 346 | 20240405 | 130600 | 189825812700 | 118500 | 118600 | 118600 | 117900 | 3936 |
| 347 | 20240405 | 130500 | 189360538400 | 118600 | 118900 | 119100 | 118200 | 5557 |
| 348 | 20240405 | 130400 | 188700463000 | 119000 | 118200 | 119000 | 118200 | 12556 |
| 349 | 20240405 | 130300 | 187210707100 | 118200 | 117800 | 118200 | 117800 | 2755 |
| 350 | 20240405 | 130200 | 186885347600 | 117800 | 117800 | 118000 | 117600 | 1287 |
| 351 | 20240405 | 130100 | 186733749400 | 117800 | 118100 | 118200 | 117500 | 2511 |
| 352 | 20240405 | 130000 | 186437938600 | 118000 | 117900 | 118200 | 117900 | 1507 |
| 353 | 20240405 | 125900 | 186260028200 | 118000 | 118200 | 118300 | 117900 | 3423 |
| 354 | 20240405 | 125800 | 185855758500 | 118100 | 118000 | 118200 | 117900 | 3982 |
| 355 | 20240405 | 125700 | 185385770200 | 117900 | 117700 | 118000 | 117700 | 1778 |
| 356 | 20240405 | 125600 | 185176139100 | 117800 | 117600 | 117800 | 117500 | 2063 |
| 357 | 20240405 | 125500 | 184933541300 | 117500 | 117900 | 117900 | 117500 | 1097 |
| 358 | 20240405 | 125400 | 184804476700 | 117900 | 117600 | 117900 | 117500 | 1285 |
| 359 | 20240405 | 125300 | 184653287400 | 117600 | 117400 | 117800 | 117200 | 2197 |
| 360 | 20240405 | 125200 | 184394819800 | 117400 | 117300 | 117600 | 117100 | 2265 |
| 361 | 20240405 | 125100 | 184129049400 | 117300 | 117400 | 117400 | 117200 | 1073 |
| 362 | 20240405 | 125000 | 184003173900 | 117400 | 116900 | 117400 | 116800 | 1339 |
| 363 | 20240405 | 124900 | 183846425400 | 116800 | 117100 | 117100 | 116600 | 2978 |
| 364 | 20240405 | 124800 | 183498642600 | 117100 | 117400 | 117400 | 117000 | 1946 |
| 365 | 20240405 | 124700 | 183270531500 | 117500 | 117800 | 117800 | 117500 | 1123 |
| 366 | 20240405 | 124600 | 183138421200 | 117800 | 117900 | 117900 | 117700 | 1918 |
| 367 | 20240405 | 124500 | 182912499400 | 117900 | 117800 | 118000 | 117500 | 1227 |
| 368 | 20240405 | 124400 | 182767871300 | 117800 | 117800 | 117800 | 117400 | 1827 |
| 369 | 20240405 | 124300 | 182552890800 | 117800 | 118000 | 118000 | 117700 | 2835 |
| 370 | 20240405 | 124200 | 182218708800 | 118000 | 117500 | 118000 | 117400 | 3772 |
| 371 | 20240405 | 124100 | 181774525500 | 117500 | 117100 | 117700 | 117100 | 2323 |
| 372 | 20240405 | 124000 | 181501710500 | 117100 | 117000 | 117300 | 116900 | 1049 |
| 373 | 20240405 | 123900 | 181378903700 | 116900 | 116900 | 117000 | 116700 | 1020 |
| 374 | 20240405 | 123800 | 181259714500 | 116900 | 117000 | 117100 | 116800 | 863 |
| 375 | 20240405 | 123700 | 181158815800 | 117000 | 116500 | 117100 | 116400 | 1475 |
| 376 | 20240405 | 123600 | 180986652300 | 116400 | 117100 | 117200 | 116400 | 3935 |
| 377 | 20240405 | 123500 | 180527253200 | 117100 | 117300 | 117300 | 117000 | 1625 |
| 378 | 20240405 | 123400 | 180336963600 | 117200 | 117300 | 117300 | 117100 | 827 |
| 379 | 20240405 | 123300 | 180240030000 | 117300 | 117300 | 117700 | 117100 | 1712 |
| 380 | 20240405 | 123200 | 180039118400 | 117300 | 117600 | 117800 | 117100 | 2227 |
| 381 | 20240405 | 123100 | 179777541700 | 117500 | 117700 | 117700 | 117300 | 1225 |
| 382 | 20240405 | 123000 | 179633625500 | 117700 | 117500 | 118200 | 117400 | 3129 |
| 383 | 20240405 | 122900 | 179264613000 | 117600 | 117300 | 117700 | 117300 | 1750 |
| 384 | 20240405 | 122800 | 179058912900 | 117400 | 117400 | 117400 | 117200 | 1559 |
| 385 | 20240405 | 122700 | 178876042300 | 117400 | 117500 | 117500 | 117300 | 1539 |
| 386 | 20240405 | 122600 | 178695429100 | 117500 | 117800 | 117800 | 117400 | 1950 |
| 387 | 20240405 | 122500 | 178466092500 | 117800 | 116900 | 118400 | 116900 | 5862 |
| 388 | 20240405 | 122400 | 177777121900 | 116900 | 116700 | 117100 | 116500 | 1782 |
| 389 | 20240405 | 122300 | 177569063100 | 116700 | 116500 | 117000 | 116400 | 2985 |
| 390 | 20240405 | 122200 | 177220733500 | 116500 | 117500 | 117500 | 116100 | 10042 |
| 391 | 20240405 | 122100 | 176049178900 | 117400 | 117400 | 117600 | 117200 | 2468 |
| 392 | 20240405 | 122000 | 175759533700 | 117200 | 117300 | 117600 | 117100 | 3282 |
| 393 | 20240405 | 121900 | 175374165200 | 117200 | 118300 | 118300 | 117100 | 15389 |
| 394 | 20240405 | 121800 | 173559974600 | 118100 | 119100 | 119300 | 118100 | 10227 |
| 395 | 20240405 | 121700 | 172343946000 | 119100 | 118800 | 119300 | 118400 | 7015 |
| 396 | 20240405 | 121600 | 171510426200 | 118900 | 118800 | 119000 | 118600 | 7790 |
| 397 | 20240405 | 121500 | 170584527900 | 118800 | 118000 | 118900 | 117800 | 5198 |
| 398 | 20240405 | 121400 | 169969347400 | 118000 | 118700 | 118700 | 118000 | 7259 |
| 399 | 20240405 | 121300 | 169111048600 | 118700 | 119100 | 119300 | 118300 | 16990 |
| 400 | 20240405 | 121200 | 167091797300 | 119100 | 118400 | 119400 | 118400 | 17584 |
| 401 | 20240405 | 121100 | 165000613600 | 118400 | 118200 | 119000 | 118200 | 20051 |
| 402 | 20240405 | 121000 | 162622599700 | 118300 | 117200 | 118300 | 117100 | 16766 |
| 403 | 20240405 | 120900 | 160646392100 | 117200 | 117000 | 117300 | 116900 | 2833 |
| 404 | 20240405 | 120800 | 160314438100 | 116900 | 117000 | 117100 | 116900 | 1881 |
| 405 | 20240405 | 120700 | 160094344800 | 116900 | 116700 | 117100 | 116200 | 2275 |
| 406 | 20240405 | 120600 | 159828828600 | 116700 | 117300 | 117500 | 116600 | 3408 |
| 407 | 20240405 | 120500 | 159429291900 | 117200 | 117500 | 117700 | 116400 | 7893 |
| 408 | 20240405 | 120400 | 158503518500 | 117500 | 117000 | 117500 | 116800 | 7248 |
| 409 | 20240405 | 120300 | 157653448300 | 117000 | 116900 | 117100 | 116500 | 5087 |
| 410 | 20240405 | 120200 | 157058694000 | 116900 | 115800 | 117000 | 115700 | 7926 |
| 411 | 20240405 | 120100 | 156135152800 | 115700 | 115600 | 115800 | 115600 | 796 |
| 412 | 20240405 | 120000 | 156043077100 | 115700 | 116100 | 116200 | 115600 | 1635 |
| 413 | 20240405 | 115900 | 155853567300 | 116100 | 116100 | 116200 | 116100 | 748 |
| 414 | 20240405 | 115800 | 155766708300 | 116000 | 116200 | 116300 | 116000 | 1688 |
| 415 | 20240405 | 115700 | 155570639300 | 116100 | 116100 | 116200 | 116000 | 577 |
| 416 | 20240405 | 115600 | 155503650000 | 116100 | 116100 | 116200 | 116000 | 782 |
| 417 | 20240405 | 115500 | 155412853900 | 116200 | 115800 | 116200 | 115800 | 1437 |
| 418 | 20240405 | 115400 | 155246128900 | 115800 | 115800 | 115900 | 115600 | 1182 |
| 419 | 20240405 | 115300 | 155109304400 | 115700 | 116000 | 116000 | 115600 | 434 |
| 420 | 20240405 | 115200 | 155059081700 | 116000 | 115900 | 116100 | 115500 | 2464 |
| 421 | 20240405 | 115100 | 154773788900 | 115900 | 116100 | 116100 | 115900 | 1696 |
| 422 | 20240405 | 115000 | 154577068900 | 116100 | 116100 | 116200 | 115900 | 1252 |
| 423 | 20240405 | 114900 | 154431817000 | 116300 | 116500 | 116500 | 116100 | 2525 |
| 424 | 20240405 | 114800 | 154138289900 | 116400 | 116500 | 116700 | 116400 | 2482 |
| 425 | 20240405 | 114700 | 153848897100 | 116700 | 116100 | 117000 | 116100 | 8763 |
| 426 | 20240405 | 114600 | 152827119900 | 116100 | 116000 | 116200 | 115800 | 3001 |
| 427 | 20240405 | 114500 | 152479014900 | 115900 | 115900 | 116000 | 115900 | 1694 |
| 428 | 20240405 | 114400 | 152282604700 | 115900 | 115500 | 115900 | 115500 | 6686 |
| 429 | 20240405 | 114300 | 151509317400 | 115500 | 115400 | 115500 | 115300 | 2669 |
| 430 | 20240405 | 114200 | 151201283500 | 115400 | 115300 | 115500 | 115200 | 1384 |
| 431 | 20240405 | 114100 | 151041645000 | 115400 | 115200 | 115400 | 115200 | 1376 |
| 432 | 20240405 | 114000 | 150882999000 | 115200 | 114900 | 115400 | 114900 | 3149 |
| 433 | 20240405 | 113900 | 150520411200 | 114900 | 115100 | 115100 | 114900 | 1272 |
| 434 | 20240405 | 113800 | 150374159600 | 115100 | 115000 | 115200 | 114900 | 1049 |
| 435 | 20240405 | 113700 | 150253460300 | 114900 | 114800 | 115000 | 114800 | 782 |
| 436 | 20240405 | 113600 | 150163582900 | 114800 | 114900 | 115000 | 114800 | 1563 |
| 437 | 20240405 | 113500 | 149984108500 | 114900 | 114700 | 114900 | 114500 | 692 |
| 438 | 20240405 | 113400 | 149904729500 | 114500 | 114500 | 114800 | 114400 | 1441 |
| 439 | 20240405 | 113300 | 149739670900 | 114400 | 114500 | 114600 | 114300 | 3062 |
| 440 | 20240405 | 113200 | 149389238700 | 114600 | 114800 | 114800 | 114500 | 2404 |
| 441 | 20240405 | 113100 | 149113883600 | 114600 | 115100 | 115100 | 114600 | 1785 |
| 442 | 20240405 | 113000 | 148908942800 | 115100 | 114700 | 115100 | 114700 | 1200 |
| 443 | 20240405 | 112900 | 148770958700 | 114700 | 114900 | 115100 | 114700 | 683 |
| 444 | 20240405 | 112800 | 148692544700 | 114900 | 114600 | 115000 | 114500 | 1372 |
| 445 | 20240405 | 112700 | 148535216100 | 114600 | 115300 | 115400 | 114600 | 2982 |
| 446 | 20240405 | 112600 | 148192757600 | 115100 | 115500 | 115500 | 115100 | 1144 |
| 447 | 20240405 | 112500 | 148060786200 | 115500 | 115200 | 115500 | 115000 | 1179 |
| 448 | 20240405 | 112400 | 147924883900 | 115100 | 115100 | 115300 | 115000 | 944 |
| 449 | 20240405 | 112300 | 147816233800 | 115100 | 115100 | 115200 | 115100 | 958 |
| 450 | 20240405 | 112200 | 147705949100 | 115100 | 115200 | 115400 | 115100 | 634 |
| 451 | 20240405 | 112100 | 147632917800 | 115200 | 115200 | 115200 | 115000 | 1272 |
| 452 | 20240405 | 112000 | 147486512800 | 115000 | 115400 | 115500 | 115000 | 1676 |
| 453 | 20240405 | 111900 | 147293397700 | 115400 | 115300 | 115600 | 115300 | 2679 |
| 454 | 20240405 | 111800 | 146984041700 | 115300 | 115300 | 115500 | 115200 | 2226 |
| 455 | 20240405 | 111700 | 146727345200 | 115200 | 115300 | 115500 | 115100 | 1192 |
| 456 | 20240405 | 111600 | 146589952600 | 115300 | 115500 | 115500 | 115200 | 1369 |
| 457 | 20240405 | 111500 | 146432087800 | 115400 | 115500 | 115600 | 115400 | 1183 |
| 458 | 20240405 | 111400 | 146295469900 | 115500 | 115400 | 115600 | 115400 | 2077 |
| 459 | 20240405 | 111300 | 146055593200 | 115500 | 115500 | 115500 | 115100 | 908 |
| 460 | 20240405 | 111200 | 145950853900 | 115400 | 115100 | 115600 | 115100 | 3241 |
| 461 | 20240405 | 111100 | 145576755900 | 115200 | 115100 | 115200 | 115100 | 472 |
| 462 | 20240405 | 111000 | 145522399400 | 115100 | 114900 | 115300 | 114700 | 2533 |
| 463 | 20240405 | 110900 | 145231173000 | 114900 | 115100 | 115100 | 114900 | 889 |
| 464 | 20240405 | 110800 | 145128984300 | 115000 | 115200 | 115300 | 115000 | 2823 |
| 465 | 20240405 | 110700 | 144803862000 | 115300 | 114700 | 115300 | 114600 | 2675 |
| 466 | 20240405 | 110600 | 144496085400 | 114700 | 114900 | 114900 | 114600 | 825 |
| 467 | 20240405 | 110500 | 144401443100 | 115000 | 115200 | 115300 | 114800 | 2488 |
| 468 | 20240405 | 110400 | 144115240400 | 115300 | 114700 | 115300 | 114500 | 3073 |
| 469 | 20240405 | 110300 | 143761916600 | 114800 | 115100 | 115200 | 114700 | 2603 |
| 470 | 20240405 | 110200 | 143462814300 | 115100 | 114800 | 115200 | 114600 | 3695 |
| 471 | 20240405 | 110100 | 143038046800 | 114800 | 114300 | 114900 | 114200 | 3063 |
| 472 | 20240405 | 110000 | 142686962600 | 114200 | 113400 | 114300 | 113300 | 4375 |
| 473 | 20240405 | 105900 | 142189081400 | 113400 | 113200 | 113600 | 113100 | 5017 |
| 474 | 20240405 | 105800 | 141620870900 | 113200 | 113600 | 113600 | 113000 | 10390 |
| 475 | 20240405 | 105700 | 140444351900 | 113600 | 113900 | 114000 | 113600 | 2478 |
| 476 | 20240405 | 105600 | 140162439400 | 113900 | 114100 | 114800 | 113700 | 3102 |
| 477 | 20240405 | 105500 | 139808788400 | 114200 | 114300 | 114600 | 114100 | 1818 |
| 478 | 20240405 | 105400 | 139600922600 | 114300 | 114300 | 114800 | 114200 | 2294 |
| 479 | 20240405 | 105300 | 139338801300 | 114600 | 114800 | 115000 | 114300 | 5557 |
| 480 | 20240405 | 105200 | 138701923600 | 114900 | 114700 | 114900 | 114700 | 1752 |
| 481 | 20240405 | 105100 | 138500668700 | 114700 | 114600 | 114800 | 114500 | 1265 |
| 482 | 20240405 | 105000 | 138355669900 | 114600 | 114500 | 114900 | 114500 | 1959 |
| 483 | 20240405 | 104900 | 138130996800 | 114500 | 114600 | 114700 | 114500 | 1049 |
| 484 | 20240405 | 104800 | 138010788400 | 114600 | 114600 | 114800 | 114600 | 1350 |
| 485 | 20240405 | 104700 | 137855993400 | 114600 | 114500 | 114800 | 114500 | 1293 |
| 486 | 20240405 | 104600 | 137707725400 | 114500 | 114500 | 114700 | 114400 | 1519 |
| 487 | 20240405 | 104500 | 137533705000 | 114500 | 114600 | 114700 | 114400 | 3341 |
| 488 | 20240405 | 104400 | 137151107600 | 114600 | 114700 | 114800 | 114400 | 1771 |
| 489 | 20240405 | 104300 | 136948065200 | 114700 | 114100 | 114800 | 114000 | 4433 |
| 490 | 20240405 | 104200 | 136440817200 | 114100 | 114300 | 114500 | 114100 | 2282 |
| 491 | 20240405 | 104100 | 136179886900 | 114400 | 114200 | 114500 | 114200 | 2060 |
| 492 | 20240405 | 104000 | 135944363500 | 114200 | 114400 | 114500 | 114200 | 1995 |
| 493 | 20240405 | 103900 | 135716178700 | 114500 | 114500 | 114600 | 114300 | 3438 |
| 494 | 20240405 | 103800 | 135322773000 | 114400 | 113500 | 114500 | 113500 | 2075 |
| 495 | 20240405 | 103700 | 135086151600 | 113700 | 113700 | 113900 | 113400 | 6600 |
| 496 | 20240405 | 103600 | 134336402000 | 113800 | 113900 | 114100 | 113700 | 5628 |
| 497 | 20240405 | 103500 | 133695330200 | 113900 | 114200 | 114700 | 113800 | 7907 |
| 498 | 20240405 | 103400 | 132793427300 | 114200 | 114800 | 114900 | 114200 | 5315 |
| 499 | 20240405 | 103300 | 132184668500 | 114800 | 115000 | 115200 | 114700 | 3475 |
| 500 | 20240405 | 103200 | 131785435300 | 115000 | 115200 | 115600 | 115000 | 3082 |
| 501 | 20240405 | 103100 | 131430467300 | 115300 | 115700 | 115700 | 115000 | 2875 |
| 502 | 20240405 | 103000 | 131099098800 | 115900 | 116100 | 116300 | 115400 | 4117 |
| 503 | 20240405 | 102900 | 130622100400 | 116100 | 116600 | 116800 | 116000 | 3541 |
| 504 | 20240405 | 102800 | 130210275900 | 116500 | 115700 | 116500 | 115700 | 3232 |
| 505 | 20240405 | 102700 | 129834549700 | 115700 | 116000 | 116000 | 115400 | 4080 |
| 506 | 20240405 | 102600 | 129362777900 | 116000 | 116800 | 117000 | 116000 | 3814 |
| 507 | 20240405 | 102500 | 128918606800 | 116800 | 116700 | 117300 | 116300 | 11159 |
| 508 | 20240405 | 102400 | 127614009900 | 116700 | 115800 | 116800 | 115800 | 5463 |
| 509 | 20240405 | 102300 | 126977375700 | 116000 | 115800 | 116500 | 115500 | 6180 |
| 510 | 20240405 | 102200 | 126259216400 | 115800 | 116000 | 116300 | 115700 | 4943 |
| 511 | 20240405 | 102100 | 125685349800 | 116000 | 115500 | 116200 | 115400 | 8739 |
| 512 | 20240405 | 102000 | 124672491300 | 115500 | 115000 | 115800 | 114900 | 4950 |
| 513 | 20240405 | 101900 | 124101242200 | 115000 | 115300 | 115400 | 114900 | 1458 |
| 514 | 20240405 | 101800 | 123933359400 | 115200 | 115400 | 115500 | 115100 | 2127 |
| 515 | 20240405 | 101700 | 123688072300 | 115500 | 114400 | 115500 | 114400 | 10774 |
| 516 | 20240405 | 101600 | 122449045300 | 114400 | 114600 | 114700 | 114400 | 2075 |
| 517 | 20240405 | 101500 | 122211332700 | 114600 | 114400 | 115000 | 114100 | 3273 |
| 518 | 20240405 | 101400 | 121835870900 | 114300 | 114000 | 114900 | 114000 | 2997 |
| 519 | 20240405 | 101300 | 121493626400 | 114000 | 114800 | 114900 | 114000 | 4160 |
| 520 | 20240405 | 101200 | 121017673800 | 114800 | 114900 | 115000 | 114700 | 3965 |
| 521 | 20240405 | 101100 | 120562469600 | 114900 | 115200 | 115300 | 114800 | 6308 |
| 522 | 20240405 | 101000 | 119836488700 | 115200 | 114500 | 115300 | 114500 | 6782 |
| 523 | 20240405 | 100900 | 119056819600 | 114500 | 114300 | 114600 | 114000 | 2352 |
| 524 | 20240405 | 100800 | 118787955800 | 114300 | 114300 | 114500 | 114100 | 4802 |
| 525 | 20240405 | 100700 | 118238869800 | 114200 | 114600 | 114600 | 114100 | 4076 |
| 526 | 20240405 | 100600 | 117772779200 | 114500 | 113700 | 114800 | 113600 | 6410 |
| 527 | 20240405 | 100500 | 117039855900 | 113700 | 114100 | 114200 | 113500 | 10096 |
| 528 | 20240405 | 100400 | 115891427200 | 114000 | 114900 | 114900 | 114000 | 12005 |
| 529 | 20240405 | 100300 | 114516952300 | 114800 | 115300 | 115600 | 114700 | 8993 |
| 530 | 20240405 | 100200 | 113481885800 | 115500 | 115200 | 116200 | 115100 | 4762 |
| 531 | 20240405 | 100100 | 112932028100 | 115100 | 115900 | 116300 | 115100 | 8799 |
| 532 | 20240405 | 100000 | 111914665600 | 116000 | 116300 | 116500 | 115800 | 6861 |
| 533 | 20240405 | 095900 | 111118019000 | 116000 | 116300 | 116500 | 115600 | 7987 |
| 534 | 20240405 | 095800 | 110190863600 | 116300 | 116600 | 117000 | 115900 | 7039 |
| 535 | 20240405 | 095700 | 109371541200 | 116500 | 115600 | 116800 | 115300 | 12557 |
| 536 | 20240405 | 095600 | 107915593000 | 115400 | 116400 | 117000 | 115300 | 12276 |
| 537 | 20240405 | 095500 | 106491044700 | 116400 | 118000 | 118100 | 116300 | 15044 |
| 538 | 20240405 | 095400 | 104729624000 | 118100 | 118700 | 119000 | 117000 | 28881 |
| 539 | 20240405 | 095300 | 101317153000 | 118700 | 118000 | 118800 | 117700 | 37261 |
| 540 | 20240405 | 095200 | 96913764000 | 118000 | 116600 | 118000 | 115800 | 29946 |
| 541 | 20240405 | 095100 | 93403793100 | 116700 | 114800 | 116700 | 114800 | 17441 |
| 542 | 20240405 | 095000 | 91381225800 | 114900 | 114500 | 115000 | 114400 | 3012 |
| 543 | 20240405 | 094900 | 91035452600 | 114500 | 114900 | 115000 | 114300 | 8524 |
| 544 | 20240405 | 094800 | 90059096700 | 114900 | 115500 | 115500 | 114600 | 4217 |
| 545 | 20240405 | 094700 | 89574153400 | 115500 | 115800 | 116000 | 115300 | 3370 |
| 546 | 20240405 | 094600 | 89184255400 | 116000 | 114800 | 116000 | 114800 | 8277 |
| 547 | 20240405 | 094500 | 88228491600 | 114800 | 114900 | 115100 | 114400 | 3755 |
| 548 | 20240405 | 094400 | 87797813800 | 115100 | 115100 | 115700 | 114700 | 4761 |
| 549 | 20240405 | 094300 | 87248766500 | 115200 | 115200 | 115600 | 114500 | 7429 |
| 550 | 20240405 | 094200 | 86394342600 | 115200 | 115500 | 115700 | 115100 | 4065 |
| 551 | 20240405 | 094100 | 85925507500 | 115500 | 115700 | 116300 | 115300 | 7299 |
| 552 | 20240405 | 094000 | 85080907900 | 115700 | 116700 | 116800 | 115000 | 12222 |
| 553 | 20240405 | 093900 | 83663820900 | 116800 | 116000 | 116800 | 115100 | 10838 |
| 554 | 20240405 | 093800 | 82408009800 | 116300 | 116200 | 116300 | 114500 | 13515 |
| 555 | 20240405 | 093700 | 80846067800 | 116000 | 116500 | 117900 | 115800 | 45466 |
| 556 | 20240405 | 093600 | 75528502700 | 116400 | 114200 | 116500 | 114200 | 39114 |
| 557 | 20240405 | 093500 | 71014198100 | 114300 | 113900 | 114500 | 113900 | 4078 |
| 558 | 20240405 | 093400 | 70548279200 | 113900 | 114200 | 114600 | 113600 | 5358 |
| 559 | 20240405 | 093300 | 69936867200 | 114500 | 113800 | 114800 | 113700 | 17850 |
| 560 | 20240405 | 093200 | 67896319500 | 113800 | 113300 | 113900 | 113300 | 3589 |
| 561 | 20240405 | 093100 | 67488541900 | 113400 | 112900 | 113500 | 112900 | 2279 |
| 562 | 20240405 | 093000 | 67230420200 | 113100 | 112100 | 113300 | 112100 | 4459 |
| 563 | 20240405 | 092900 | 66727995900 | 112100 | 112900 | 113000 | 112000 | 13371 |
| 564 | 20240405 | 092800 | 65226260300 | 113000 | 112800 | 113400 | 112800 | 4554 |
| 565 | 20240405 | 092700 | 64711960500 | 112800 | 112800 | 113200 | 112600 | 5563 |
| 566 | 20240405 | 092600 | 64083627500 | 112800 | 113600 | 113600 | 112800 | 8415 |
| 567 | 20240405 | 092500 | 63130915500 | 113500 | 114000 | 114200 | 113500 | 3980 |
| 568 | 20240405 | 092400 | 62678220100 | 114000 | 113700 | 114300 | 113500 | 8486 |
| 569 | 20240405 | 092300 | 61712038700 | 113800 | 113900 | 114000 | 113500 | 4629 |
| 570 | 20240405 | 092200 | 61185354400 | 113900 | 112900 | 114000 | 112800 | 4744 |
| 571 | 20240405 | 092100 | 60647292600 | 112900 | 113800 | 114200 | 112800 | 7812 |
| 572 | 20240405 | 092000 | 59761267100 | 114000 | 114900 | 115500 | 113500 | 16769 |
| 573 | 20240405 | 091900 | 57835034200 | 114700 | 114200 | 116000 | 114000 | 25075 |
| 574 | 20240405 | 091800 | 54948839100 | 114100 | 112300 | 114300 | 112300 | 13777 |
| 575 | 20240405 | 091700 | 53385108700 | 112200 | 113100 | 113600 | 112000 | 14689 |
| 576 | 20240405 | 091600 | 51730586000 | 113100 | 113900 | 114700 | 113100 | 24864 |
| 577 | 20240405 | 091500 | 48894497500 | 113800 | 112300 | 113900 | 111900 | 15433 |
| 578 | 20240405 | 091400 | 47152128900 | 112000 | 113800 | 114100 | 112000 | 25968 |
| 579 | 20240405 | 091300 | 44211238400 | 114000 | 113700 | 114800 | 113300 | 23413 |
| 580 | 20240405 | 091200 | 41538894200 | 113700 | 115100 | 115600 | 113100 | 39019 |
| 581 | 20240405 | 091100 | 37082183600 | 115100 | 116900 | 116900 | 114400 | 38080 |
| 582 | 20240405 | 091000 | 32641249400 | 116900 | 116900 | 116900 | 116900 | 0 |
| 583 | 20240405 | 090900 | 32641249400 | 116900 | 114500 | 116900 | 114100 | 29443 |
| 584 | 20240405 | 090800 | 29254388500 | 114400 | 110700 | 114800 | 110700 | 46845 |
| 585 | 20240405 | 090700 | 23947269700 | 110800 | 111600 | 112100 | 110700 | 20688 |
| 586 | 20240405 | 090600 | 21640701700 | 111800 | 110700 | 112200 | 110600 | 21118 |
| 587 | 20240405 | 090500 | 19282042700 | 110500 | 109500 | 110600 | 109200 | 10664 |
| 588 | 20240405 | 090400 | 18111762200 | 109500 | 110300 | 110900 | 108300 | 23351 |
| 589 | 20240405 | 090300 | 15551971200 | 110100 | 112400 | 112600 | 110000 | 27534 |
| 590 | 20240405 | 090200 | 12485887600 | 112400 | 109800 | 112900 | 109800 | 36910 |
| 591 | 20240405 | 090100 | 8367796100 | 109800 | 110000 | 110500 | 109400 | 35309 |
| 592 | 20240405 | 090000 | 4480344100 | 109500 | 106300 | 110000 | 105500 | 40273 |