35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 184800 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 17504 |
| 3 | 20240405 | 184700 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 4 | 20240405 | 184600 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 5 | 20240405 | 184500 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 6 | 20240405 | 184400 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 7 | 20240405 | 184300 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 8 | 20240405 | 184200 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 9 | 20240405 | 184100 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 10 | 20240405 | 184000 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 11 | 20240405 | 183900 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 12 | 20240405 | 183800 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 13 | 20240405 | 183700 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 14 | 20240405 | 183600 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 15 | 20240405 | 183500 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 16 | 20240405 | 183400 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 17 | 20240405 | 183300 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 18 | 20240405 | 183200 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 19 | 20240405 | 183100 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 20 | 20240405 | 183000 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 21 | 20240405 | 182900 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 22 | 20240405 | 182800 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 23 | 20240405 | 182700 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 24 | 20240405 | 182600 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 25 | 20240405 | 182500 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 26 | 20240405 | 182400 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 27 | 20240405 | 182300 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 28 | 20240405 | 182200 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 29 | 20240405 | 182100 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 30 | 20240405 | 182000 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 31 | 20240405 | 181900 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 32 | 20240405 | 181800 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 17504 |
| 33 | 20240405 | 181700 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 34 | 20240405 | 181600 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 35 | 20240405 | 181500 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 36 | 20240405 | 181400 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 37 | 20240405 | 181300 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 38 | 20240405 | 181200 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 39 | 20240405 | 181100 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 40 | 20240405 | 181000 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 41 | 20240405 | 180900 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 42 | 20240405 | 180800 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 43 | 20240405 | 180700 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 44 | 20240405 | 180600 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 45 | 20240405 | 180500 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 46 | 20240405 | 180400 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 47 | 20240405 | 180300 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 48 | 20240405 | 180200 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 49 | 20240405 | 180100 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 50 | 20240405 | 180000 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 51 | 20240405 | 175900 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 52 | 20240405 | 175800 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 53 | 20240405 | 175700 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 54 | 20240405 | 175600 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 55 | 20240405 | 175500 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 56 | 20240405 | 175400 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 57 | 20240405 | 175300 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 58 | 20240405 | 175200 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 59 | 20240405 | 175100 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 60 | 20240405 | 175000 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 61 | 20240405 | 174900 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 62 | 20240405 | 174800 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 17504 |
| 63 | 20240405 | 174700 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 64 | 20240405 | 174600 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 65 | 20240405 | 174500 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 66 | 20240405 | 174400 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 67 | 20240405 | 174300 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 68 | 20240405 | 174200 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 69 | 20240405 | 174100 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 70 | 20240405 | 174000 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 71 | 20240405 | 173900 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 72 | 20240405 | 173800 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 73 | 20240405 | 173700 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 74 | 20240405 | 173600 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 75 | 20240405 | 173500 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 76 | 20240405 | 173400 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 77 | 20240405 | 173300 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 78 | 20240405 | 173200 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 79 | 20240405 | 173100 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 80 | 20240405 | 173000 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 81 | 20240405 | 172900 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 82 | 20240405 | 172800 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 83 | 20240405 | 172700 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 84 | 20240405 | 172600 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 85 | 20240405 | 172500 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 86 | 20240405 | 172400 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 87 | 20240405 | 172300 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 88 | 20240405 | 172200 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 89 | 20240405 | 172100 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 90 | 20240405 | 172000 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 91 | 20240405 | 171900 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 92 | 20240405 | 171800 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 17504 |
| 93 | 20240405 | 171700 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 94 | 20240405 | 171600 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 95 | 20240405 | 171500 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 96 | 20240405 | 171400 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 97 | 20240405 | 171300 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 98 | 20240405 | 171200 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 99 | 20240405 | 171100 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 100 | 20240405 | 171000 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 101 | 20240405 | 170900 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 102 | 20240405 | 170800 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 103 | 20240405 | 170700 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 104 | 20240405 | 170600 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 105 | 20240405 | 170500 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 106 | 20240405 | 170400 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 107 | 20240405 | 170300 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 108 | 20240405 | 170200 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 109 | 20240405 | 170100 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 110 | 20240405 | 170000 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 111 | 20240405 | 165900 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 112 | 20240405 | 165800 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 113 | 20240405 | 165700 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 114 | 20240405 | 165600 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 115 | 20240405 | 165500 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 116 | 20240405 | 165400 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 117 | 20240405 | 165300 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 118 | 20240405 | 165200 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 119 | 20240405 | 165100 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 120 | 20240405 | 165000 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 121 | 20240405 | 164900 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 122 | 20240405 | 164800 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 17504 |
| 123 | 20240405 | 164700 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 124 | 20240405 | 164600 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 125 | 20240405 | 164500 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 126 | 20240405 | 164400 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 127 | 20240405 | 164300 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 128 | 20240405 | 164200 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 129 | 20240405 | 164100 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 130 | 20240405 | 164000 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 131 | 20240405 | 163900 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 132 | 20240405 | 163800 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 133 | 20240405 | 163700 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 134 | 20240405 | 163600 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 135 | 20240405 | 163500 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 136 | 20240405 | 163400 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 137 | 20240405 | 163300 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 138 | 20240405 | 163200 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 139 | 20240405 | 163100 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 140 | 20240405 | 163000 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 141 | 20240405 | 162900 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 142 | 20240405 | 162800 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 143 | 20240405 | 162700 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 144 | 20240405 | 162600 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 145 | 20240405 | 162500 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 146 | 20240405 | 162400 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 147 | 20240405 | 162300 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 148 | 20240405 | 162200 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 149 | 20240405 | 162100 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 150 | 20240405 | 162000 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 151 | 20240405 | 161900 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 152 | 20240405 | 161800 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 17504 |
| 153 | 20240405 | 161700 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 154 | 20240405 | 161600 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 155 | 20240405 | 161500 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 156 | 20240405 | 161400 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 157 | 20240405 | 161300 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 158 | 20240405 | 161200 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 159 | 20240405 | 161100 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 160 | 20240405 | 161000 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 161 | 20240405 | 160900 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 162 | 20240405 | 160800 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 163 | 20240405 | 160700 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 164 | 20240405 | 160600 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 165 | 20240405 | 160500 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 166 | 20240405 | 160400 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 167 | 20240405 | 160300 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 168 | 20240405 | 160200 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 169 | 20240405 | 160100 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 170 | 20240405 | 160000 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 171 | 20240405 | 155900 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 172 | 20240405 | 155800 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 173 | 20240405 | 155700 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 174 | 20240405 | 155600 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 175 | 20240405 | 155500 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 176 | 20240405 | 155400 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 177 | 20240405 | 155300 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 178 | 20240405 | 155200 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 179 | 20240405 | 155100 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 180 | 20240405 | 155000 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 181 | 20240405 | 154900 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 182 | 20240405 | 154800 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 17504 |
| 183 | 20240405 | 154700 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 184 | 20240405 | 154600 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 185 | 20240405 | 154500 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 186 | 20240405 | 154400 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 187 | 20240405 | 154300 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 188 | 20240405 | 154200 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 189 | 20240405 | 154100 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 190 | 20240405 | 154000 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 191 | 20240405 | 153900 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 192 | 20240405 | 153800 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 193 | 20240405 | 153700 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 194 | 20240405 | 153600 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 195 | 20240405 | 153500 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 196 | 20240405 | 153400 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 197 | 20240405 | 153300 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 198 | 20240405 | 153200 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 199 | 20240405 | 153100 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 0 |
| 200 | 20240405 | 153000 | 154747055600 | 158900 | 158900 | 158900 | 158900 | 17504 |
| 201 | 20240405 | 152900 | 151965670000 | 158900 | 158900 | 158900 | 158900 | 0 |
| 202 | 20240405 | 152800 | 151965670000 | 158900 | 158900 | 158900 | 158900 | 0 |
| 203 | 20240405 | 152700 | 151965670000 | 158900 | 158900 | 158900 | 158900 | 0 |
| 204 | 20240405 | 152600 | 151965670000 | 158900 | 158900 | 158900 | 158900 | 0 |
| 205 | 20240405 | 152500 | 151965670000 | 158900 | 158900 | 158900 | 158900 | 0 |
| 206 | 20240405 | 152400 | 151965670000 | 158900 | 158900 | 158900 | 158900 | 0 |
| 207 | 20240405 | 152300 | 151965670000 | 158900 | 158900 | 158900 | 158900 | 0 |
| 208 | 20240405 | 152200 | 151965670000 | 158900 | 158900 | 158900 | 158900 | 0 |
| 209 | 20240405 | 152100 | 151965670000 | 158900 | 158900 | 158900 | 158900 | 0 |
| 210 | 20240405 | 152000 | 151965670000 | 158900 | 158900 | 158900 | 158900 | 0 |
| 211 | 20240405 | 151900 | 151965670000 | 158900 | 158500 | 159000 | 158400 | 6579 |
| 212 | 20240405 | 151800 | 150921060200 | 158600 | 158200 | 158600 | 158200 | 4923 |
| 213 | 20240405 | 151700 | 150141365900 | 158300 | 158200 | 158400 | 158100 | 1450 |
| 214 | 20240405 | 151600 | 149911851800 | 158200 | 157600 | 158300 | 157600 | 5271 |
| 215 | 20240405 | 151500 | 149079302200 | 157700 | 157600 | 157700 | 157500 | 1788 |
| 216 | 20240405 | 151400 | 148797535500 | 157600 | 157500 | 157600 | 157500 | 1635 |
| 217 | 20240405 | 151300 | 148539927900 | 157500 | 157500 | 157600 | 157500 | 794 |
| 218 | 20240405 | 151200 | 148414822200 | 157500 | 157700 | 157700 | 157500 | 1110 |
| 219 | 20240405 | 151100 | 148239907100 | 157600 | 157600 | 157700 | 157500 | 982 |
| 220 | 20240405 | 151000 | 148085126500 | 157600 | 157100 | 157600 | 157100 | 2105 |
| 221 | 20240405 | 150900 | 147754000500 | 157200 | 156800 | 157200 | 156600 | 5010 |
| 222 | 20240405 | 150800 | 146968365900 | 156800 | 157100 | 157200 | 156700 | 1419 |
| 223 | 20240405 | 150700 | 146745616000 | 157200 | 157200 | 157300 | 157000 | 1602 |
| 224 | 20240405 | 150600 | 146493934000 | 157200 | 157300 | 157300 | 157100 | 2134 |
| 225 | 20240405 | 150500 | 146158367300 | 157200 | 157200 | 157300 | 157100 | 1308 |
| 226 | 20240405 | 150400 | 145952722200 | 157300 | 157100 | 157400 | 156700 | 6466 |
| 227 | 20240405 | 150300 | 144936962000 | 157100 | 157200 | 157200 | 156500 | 2475 |
| 228 | 20240405 | 150200 | 144548837100 | 157100 | 156400 | 157200 | 156400 | 3650 |
| 229 | 20240405 | 150100 | 143977470200 | 156400 | 157200 | 157600 | 156400 | 10616 |
| 230 | 20240405 | 150000 | 142311272600 | 157300 | 157400 | 157600 | 157200 | 2286 |
| 231 | 20240405 | 145900 | 141951360600 | 157400 | 157300 | 157600 | 157300 | 2681 |
| 232 | 20240405 | 145800 | 141529161800 | 157200 | 157300 | 157500 | 157200 | 2351 |
| 233 | 20240405 | 145700 | 141159177200 | 157300 | 157500 | 157500 | 157200 | 3630 |
| 234 | 20240405 | 145600 | 140588265000 | 157400 | 157700 | 157800 | 157300 | 2711 |
| 235 | 20240405 | 145500 | 140161396300 | 157700 | 157700 | 157900 | 157300 | 2180 |
| 236 | 20240405 | 145400 | 139817688300 | 157800 | 158000 | 158200 | 157100 | 10395 |
| 237 | 20240405 | 145300 | 138179861500 | 157900 | 158600 | 158700 | 157900 | 7618 |
| 238 | 20240405 | 145200 | 136974641600 | 158600 | 158800 | 158800 | 158600 | 1670 |
| 239 | 20240405 | 145100 | 136709564600 | 158700 | 158900 | 158900 | 158700 | 1757 |
| 240 | 20240405 | 145000 | 136430579800 | 158800 | 159000 | 159100 | 158800 | 1794 |
| 241 | 20240405 | 144900 | 136145456200 | 158900 | 159000 | 159100 | 158800 | 1554 |
| 242 | 20240405 | 144800 | 135898404800 | 159100 | 158700 | 159200 | 158500 | 6354 |
| 243 | 20240405 | 144700 | 134888680500 | 158600 | 159000 | 159100 | 158500 | 2516 |
| 244 | 20240405 | 144600 | 134489446900 | 159100 | 159200 | 159300 | 158800 | 3218 |
| 245 | 20240405 | 144500 | 133977381400 | 159300 | 159500 | 159500 | 159200 | 2401 |
| 246 | 20240405 | 144400 | 133594840300 | 159500 | 159500 | 159500 | 159300 | 2173 |
| 247 | 20240405 | 144300 | 133248400300 | 159500 | 159500 | 159500 | 159400 | 1523 |
| 248 | 20240405 | 144200 | 133005509400 | 159500 | 159500 | 159500 | 159300 | 1182 |
| 249 | 20240405 | 144100 | 132817046900 | 159500 | 159400 | 159500 | 159300 | 6354 |
| 250 | 20240405 | 144000 | 131803735900 | 159400 | 159500 | 159500 | 159300 | 1817 |
| 251 | 20240405 | 143900 | 131514104100 | 159500 | 159500 | 159500 | 159400 | 2177 |
| 252 | 20240405 | 143800 | 131166937600 | 159400 | 159400 | 159500 | 159300 | 1837 |
| 253 | 20240405 | 143700 | 130874119900 | 159300 | 159300 | 159400 | 159200 | 1590 |
| 254 | 20240405 | 143600 | 130620760800 | 159300 | 159200 | 159300 | 159100 | 1202 |
| 255 | 20240405 | 143500 | 130429345100 | 159200 | 159200 | 159300 | 159100 | 1277 |
| 256 | 20240405 | 143400 | 130226070900 | 159100 | 159300 | 159300 | 159100 | 1416 |
| 257 | 20240405 | 143300 | 130000671100 | 159200 | 159300 | 159300 | 159100 | 1549 |
| 258 | 20240405 | 143200 | 129754017000 | 159200 | 159400 | 159400 | 159100 | 1542 |
| 259 | 20240405 | 143100 | 129508379800 | 159300 | 159200 | 159400 | 159100 | 1660 |
| 260 | 20240405 | 143000 | 129244096300 | 159200 | 159200 | 159300 | 159200 | 1760 |
| 261 | 20240405 | 142900 | 128963790600 | 159300 | 159300 | 159400 | 159100 | 2598 |
| 262 | 20240405 | 142800 | 128549958700 | 159300 | 159200 | 159400 | 159200 | 1933 |
| 263 | 20240405 | 142700 | 128241967500 | 159200 | 159300 | 159400 | 158900 | 2775 |
| 264 | 20240405 | 142600 | 127800181800 | 159200 | 159300 | 159400 | 159100 | 2545 |
| 265 | 20240405 | 142500 | 127394686900 | 159400 | 159200 | 159400 | 159100 | 1495 |
| 266 | 20240405 | 142400 | 127156560200 | 159200 | 159400 | 159500 | 159100 | 2573 |
| 267 | 20240405 | 142300 | 126746711900 | 159400 | 159400 | 159500 | 159300 | 2388 |
| 268 | 20240405 | 142200 | 126366085700 | 159400 | 159500 | 159500 | 159300 | 1657 |
| 269 | 20240405 | 142100 | 126101891100 | 159400 | 159300 | 159500 | 159300 | 1378 |
| 270 | 20240405 | 142000 | 125882230700 | 159300 | 159400 | 159400 | 159300 | 1177 |
| 271 | 20240405 | 141900 | 125694635200 | 159300 | 159300 | 159500 | 159200 | 881 |
| 272 | 20240405 | 141800 | 125554247800 | 159300 | 159600 | 159600 | 159300 | 3475 |
| 273 | 20240405 | 141700 | 125000039800 | 159600 | 159600 | 159600 | 159500 | 2346 |
| 274 | 20240405 | 141600 | 124625648600 | 159600 | 159500 | 159600 | 159400 | 2427 |
| 275 | 20240405 | 141500 | 124238568900 | 159500 | 159500 | 159600 | 159400 | 1478 |
| 276 | 20240405 | 141400 | 124002826700 | 159600 | 159500 | 159600 | 159400 | 2487 |
| 277 | 20240405 | 141300 | 123606125500 | 159500 | 159300 | 159500 | 159000 | 7051 |
| 278 | 20240405 | 141200 | 122483612600 | 159200 | 159500 | 159500 | 159200 | 2011 |
| 279 | 20240405 | 141100 | 122163191700 | 159500 | 159600 | 159600 | 159300 | 2991 |
| 280 | 20240405 | 141000 | 121686229000 | 159600 | 159800 | 159800 | 159500 | 3793 |
| 281 | 20240405 | 140900 | 121080907800 | 159700 | 159700 | 159800 | 159600 | 3193 |
| 282 | 20240405 | 140800 | 120571004900 | 159800 | 159800 | 159800 | 159600 | 1766 |
| 283 | 20240405 | 140700 | 120288839600 | 159800 | 159800 | 159900 | 159600 | 2904 |
| 284 | 20240405 | 140600 | 119824829300 | 159900 | 159900 | 159900 | 159600 | 5959 |
| 285 | 20240405 | 140500 | 118872460300 | 159900 | 159600 | 159900 | 159600 | 6743 |
| 286 | 20240405 | 140400 | 117794580800 | 159700 | 159700 | 159800 | 159600 | 4688 |
| 287 | 20240405 | 140300 | 117045690000 | 159700 | 159700 | 159800 | 159700 | 3249 |
| 288 | 20240405 | 140200 | 116526573700 | 159800 | 159800 | 159800 | 159700 | 3486 |
| 289 | 20240405 | 140100 | 115969631200 | 159800 | 159800 | 159800 | 159700 | 2961 |
| 290 | 20240405 | 140000 | 115496482400 | 159800 | 159800 | 159800 | 159600 | 2575 |
| 291 | 20240405 | 135900 | 115085130900 | 159700 | 159700 | 159800 | 159600 | 7386 |
| 292 | 20240405 | 135800 | 113905451800 | 159600 | 159500 | 159700 | 159500 | 11041 |
| 293 | 20240405 | 135700 | 112143224300 | 159500 | 159500 | 159600 | 159400 | 2723 |
| 294 | 20240405 | 135600 | 111708885500 | 159500 | 159400 | 159500 | 159300 | 2093 |
| 295 | 20240405 | 135500 | 111375140300 | 159300 | 159400 | 159500 | 159300 | 2244 |
| 296 | 20240405 | 135400 | 111017467500 | 159400 | 159400 | 159400 | 159100 | 2724 |
| 297 | 20240405 | 135300 | 110583773300 | 159300 | 159500 | 159600 | 159200 | 3166 |
| 298 | 20240405 | 135200 | 110079125500 | 159600 | 159500 | 159600 | 159400 | 3202 |
| 299 | 20240405 | 135100 | 109568421900 | 159400 | 159600 | 159600 | 159400 | 5591 |
| 300 | 20240405 | 135000 | 108676702600 | 159600 | 159400 | 159600 | 159400 | 7336 |
| 301 | 20240405 | 134900 | 107506431700 | 159500 | 159500 | 159500 | 159400 | 3683 |
| 302 | 20240405 | 134800 | 106919194200 | 159500 | 159400 | 159500 | 159300 | 3621 |
| 303 | 20240405 | 134700 | 106341779200 | 159400 | 159200 | 159400 | 159200 | 3080 |
| 304 | 20240405 | 134600 | 105850889400 | 159200 | 159300 | 159300 | 159200 | 2963 |
| 305 | 20240405 | 134500 | 105378947900 | 159200 | 158800 | 159200 | 158700 | 4722 |
| 306 | 20240405 | 134400 | 104627910000 | 158800 | 158700 | 158800 | 158500 | 1917 |
| 307 | 20240405 | 134300 | 104323687400 | 158600 | 159000 | 159000 | 158600 | 2895 |
| 308 | 20240405 | 134200 | 103864111800 | 158900 | 159100 | 159100 | 158700 | 3432 |
| 309 | 20240405 | 134100 | 103319003100 | 159100 | 158900 | 159300 | 158800 | 3245 |
| 310 | 20240405 | 134000 | 102803034800 | 158900 | 158800 | 158900 | 158700 | 2725 |
| 311 | 20240405 | 133900 | 102370196800 | 158800 | 158600 | 158900 | 158600 | 1372 |
| 312 | 20240405 | 133800 | 102152344300 | 158500 | 158400 | 158600 | 158200 | 1675 |
| 313 | 20240405 | 133700 | 101886951500 | 158400 | 158500 | 158600 | 158300 | 2289 |
| 314 | 20240405 | 133600 | 101524214500 | 158400 | 158800 | 159100 | 158400 | 5453 |
| 315 | 20240405 | 133500 | 100658849100 | 159000 | 159400 | 159400 | 158800 | 8865 |
| 316 | 20240405 | 133400 | 99248099200 | 159400 | 159300 | 159600 | 159300 | 14204 |
| 317 | 20240405 | 133300 | 96983065300 | 159400 | 159300 | 159400 | 159100 | 4648 |
| 318 | 20240405 | 133200 | 96242791600 | 159200 | 159100 | 159400 | 158900 | 10917 |
| 319 | 20240405 | 133100 | 94505007400 | 159100 | 158900 | 159300 | 158900 | 19636 |
| 320 | 20240405 | 133000 | 91381601700 | 159000 | 158900 | 159000 | 158800 | 8941 |
| 321 | 20240405 | 132900 | 89960873900 | 158900 | 158800 | 158900 | 158700 | 9413 |
| 322 | 20240405 | 132800 | 88465901800 | 158900 | 158600 | 158900 | 158100 | 8193 |
| 323 | 20240405 | 132700 | 87165195200 | 158600 | 158700 | 158800 | 158600 | 3347 |
| 324 | 20240405 | 132600 | 86633933600 | 158600 | 157900 | 158700 | 157800 | 35087 |
| 325 | 20240405 | 132500 | 81084517900 | 157900 | 157800 | 157900 | 157800 | 1873 |
| 326 | 20240405 | 132400 | 80788777700 | 157800 | 157700 | 157900 | 157700 | 2242 |
| 327 | 20240405 | 132300 | 80434958200 | 157700 | 157900 | 157900 | 157700 | 1326 |
| 328 | 20240405 | 132200 | 80225698400 | 157900 | 157800 | 157900 | 157700 | 3905 |
| 329 | 20240405 | 132100 | 79609509100 | 157800 | 157600 | 157800 | 157500 | 2322 |
| 330 | 20240405 | 132000 | 79243378300 | 157600 | 157500 | 157600 | 157400 | 1716 |
| 331 | 20240405 | 131900 | 78973102000 | 157400 | 157600 | 157600 | 157400 | 2754 |
| 332 | 20240405 | 131800 | 78539193700 | 157600 | 157400 | 157600 | 157400 | 3922 |
| 333 | 20240405 | 131700 | 77921438400 | 157400 | 157500 | 157500 | 157400 | 4010 |
| 334 | 20240405 | 131600 | 77289954800 | 157500 | 157300 | 157500 | 157200 | 4870 |
| 335 | 20240405 | 131500 | 76523622300 | 157200 | 157000 | 157200 | 157000 | 2291 |
| 336 | 20240405 | 131400 | 76163576400 | 157100 | 157000 | 157200 | 156900 | 1449 |
| 337 | 20240405 | 131300 | 75935962300 | 156900 | 156900 | 157000 | 156800 | 2460 |
| 338 | 20240405 | 131200 | 75549784800 | 156900 | 156700 | 156900 | 156700 | 734 |
| 339 | 20240405 | 131100 | 75434688000 | 156800 | 156800 | 156800 | 156700 | 924 |
| 340 | 20240405 | 131000 | 75289857900 | 156800 | 156700 | 156800 | 156600 | 805 |
| 341 | 20240405 | 130900 | 75163698300 | 156600 | 156800 | 156800 | 156600 | 359 |
| 342 | 20240405 | 130800 | 75107437200 | 156800 | 156800 | 156800 | 156700 | 933 |
| 343 | 20240405 | 130700 | 74961194600 | 156800 | 156800 | 156900 | 156700 | 732 |
| 344 | 20240405 | 130600 | 74846401400 | 156800 | 156900 | 157000 | 156800 | 406 |
| 345 | 20240405 | 130500 | 74782702100 | 156900 | 156900 | 157000 | 156800 | 1185 |
| 346 | 20240405 | 130400 | 74596771700 | 156800 | 156800 | 156900 | 156700 | 352 |
| 347 | 20240405 | 130300 | 74541570300 | 156800 | 156800 | 157000 | 156700 | 1396 |
| 348 | 20240405 | 130200 | 74322652500 | 156900 | 157000 | 157000 | 156900 | 1435 |
| 349 | 20240405 | 130100 | 74097433500 | 157000 | 156900 | 157000 | 156800 | 614 |
| 350 | 20240405 | 130000 | 74001063100 | 157000 | 156900 | 157000 | 156800 | 1046 |
| 351 | 20240405 | 125900 | 73836903400 | 157000 | 156800 | 157000 | 156800 | 1212 |
| 352 | 20240405 | 125800 | 73646744400 | 156800 | 157000 | 157000 | 156800 | 1380 |
| 353 | 20240405 | 125700 | 73430250900 | 156900 | 157000 | 157000 | 156800 | 870 |
| 354 | 20240405 | 125600 | 73293739200 | 156900 | 156900 | 157000 | 156700 | 1572 |
| 355 | 20240405 | 125500 | 73047164700 | 156900 | 156700 | 156900 | 156700 | 653 |
| 356 | 20240405 | 125400 | 72944765900 | 156800 | 156700 | 156800 | 156700 | 635 |
| 357 | 20240405 | 125300 | 72845228900 | 156800 | 156800 | 156900 | 156700 | 1318 |
| 358 | 20240405 | 125200 | 72638615200 | 156800 | 156700 | 156800 | 156500 | 1154 |
| 359 | 20240405 | 125100 | 72457757600 | 156600 | 156500 | 156700 | 156400 | 545 |
| 360 | 20240405 | 125000 | 72372429800 | 156500 | 156400 | 156500 | 156300 | 776 |
| 361 | 20240405 | 124900 | 72251046400 | 156300 | 156400 | 156400 | 156300 | 474 |
| 362 | 20240405 | 124800 | 72176918900 | 156400 | 156400 | 156500 | 156300 | 292 |
| 363 | 20240405 | 124700 | 72131250600 | 156300 | 156400 | 156500 | 156300 | 2355 |
| 364 | 20240405 | 124600 | 71762821800 | 156400 | 156300 | 156400 | 156200 | 550 |
| 365 | 20240405 | 124500 | 71676833300 | 156300 | 156000 | 156300 | 155900 | 644 |
| 366 | 20240405 | 124400 | 71576275500 | 156000 | 156000 | 156000 | 155900 | 391 |
| 367 | 20240405 | 124300 | 71515280700 | 156000 | 155900 | 156000 | 155800 | 509 |
| 368 | 20240405 | 124200 | 71435928200 | 155900 | 155800 | 155900 | 155800 | 383 |
| 369 | 20240405 | 124100 | 71376241800 | 155900 | 155900 | 156000 | 155800 | 638 |
| 370 | 20240405 | 124000 | 71276817100 | 155800 | 156000 | 156000 | 155800 | 831 |
| 371 | 20240405 | 123900 | 71147283900 | 156000 | 156000 | 156100 | 155900 | 1425 |
| 372 | 20240405 | 123800 | 70924942400 | 156100 | 156000 | 156100 | 156000 | 630 |
| 373 | 20240405 | 123700 | 70826609300 | 156100 | 156200 | 156200 | 156000 | 1946 |
| 374 | 20240405 | 123600 | 70522897300 | 156200 | 156000 | 156200 | 156000 | 402 |
| 375 | 20240405 | 123500 | 70460138800 | 156000 | 156100 | 156200 | 156000 | 1390 |
| 376 | 20240405 | 123400 | 70243238000 | 156300 | 156300 | 156400 | 156100 | 2620 |
| 377 | 20240405 | 123300 | 69834079400 | 156300 | 156200 | 156400 | 156200 | 1291 |
| 378 | 20240405 | 123200 | 69632370500 | 156200 | 156400 | 156600 | 156100 | 6018 |
| 379 | 20240405 | 123100 | 68691687200 | 156300 | 156200 | 156400 | 156200 | 283 |
| 380 | 20240405 | 123000 | 68647432400 | 156400 | 156300 | 156500 | 156200 | 1128 |
| 381 | 20240405 | 122900 | 68471074100 | 156400 | 156300 | 156500 | 156300 | 1696 |
| 382 | 20240405 | 122800 | 68205891700 | 156300 | 156200 | 156400 | 156100 | 2357 |
| 383 | 20240405 | 122700 | 67837510300 | 156300 | 156400 | 156500 | 156100 | 2959 |
| 384 | 20240405 | 122600 | 67375020900 | 156500 | 156800 | 156900 | 156400 | 1853 |
| 385 | 20240405 | 122500 | 67084736100 | 156800 | 157300 | 157400 | 156800 | 5857 |
| 386 | 20240405 | 122400 | 66164277600 | 157400 | 157200 | 157400 | 157200 | 297 |
| 387 | 20240405 | 122300 | 66117537200 | 157300 | 157000 | 157300 | 157000 | 546 |
| 388 | 20240405 | 122200 | 66031678100 | 157100 | 157200 | 157300 | 157000 | 749 |
| 389 | 20240405 | 122100 | 65913939000 | 157300 | 157100 | 157300 | 157000 | 540 |
| 390 | 20240405 | 122000 | 65829055500 | 157100 | 157300 | 157300 | 157000 | 1404 |
| 391 | 20240405 | 121900 | 65608352800 | 157200 | 157000 | 157500 | 157000 | 583 |
| 392 | 20240405 | 121800 | 65516657000 | 157100 | 157400 | 157500 | 156500 | 10270 |
| 393 | 20240405 | 121700 | 63904825600 | 157400 | 157600 | 157800 | 157400 | 1594 |
| 394 | 20240405 | 121600 | 63653670700 | 157600 | 157000 | 157600 | 157000 | 1438 |
| 395 | 20240405 | 121500 | 63427510600 | 157000 | 157700 | 157700 | 157000 | 4196 |
| 396 | 20240405 | 121400 | 62767453500 | 157700 | 157900 | 158000 | 157600 | 5632 |
| 397 | 20240405 | 121300 | 61878734700 | 157900 | 157600 | 157900 | 157500 | 6231 |
| 398 | 20240405 | 121200 | 60895697700 | 157600 | 157300 | 157600 | 157300 | 2482 |
| 399 | 20240405 | 121100 | 60504840600 | 157400 | 157500 | 157600 | 157200 | 6325 |
| 400 | 20240405 | 121000 | 59509051500 | 157500 | 157300 | 157500 | 157200 | 5580 |
| 401 | 20240405 | 120900 | 58631083200 | 157300 | 156400 | 157300 | 156400 | 19515 |
| 402 | 20240405 | 120800 | 55572157200 | 156300 | 156200 | 156400 | 156100 | 6071 |
| 403 | 20240405 | 120700 | 54623554100 | 156200 | 156000 | 156200 | 156000 | 3797 |
| 404 | 20240405 | 120600 | 54030744600 | 156100 | 155900 | 156100 | 155900 | 2515 |
| 405 | 20240405 | 120500 | 53638409200 | 156000 | 155900 | 156000 | 155900 | 312 |
| 406 | 20240405 | 120400 | 53589749300 | 156000 | 155900 | 156000 | 155900 | 805 |
| 407 | 20240405 | 120300 | 53464217900 | 155900 | 155900 | 156000 | 155800 | 1174 |
| 408 | 20240405 | 120200 | 53281145800 | 155900 | 155900 | 156000 | 155900 | 1805 |
| 409 | 20240405 | 120100 | 52999723500 | 155900 | 155900 | 156000 | 155900 | 1021 |
| 410 | 20240405 | 120000 | 52840470500 | 155900 | 156000 | 156000 | 155900 | 1346 |
| 411 | 20240405 | 115900 | 52630579600 | 155900 | 156000 | 156000 | 155900 | 706 |
| 412 | 20240405 | 115800 | 52520491100 | 155900 | 156000 | 156000 | 155900 | 1230 |
| 413 | 20240405 | 115700 | 52328627900 | 156000 | 156000 | 156000 | 155900 | 737 |
| 414 | 20240405 | 115600 | 52213680600 | 155900 | 155800 | 156000 | 155800 | 3844 |
| 415 | 20240405 | 115500 | 51614524900 | 155900 | 155800 | 155900 | 155700 | 894 |
| 416 | 20240405 | 115400 | 51475240400 | 155800 | 155800 | 155900 | 155700 | 1144 |
| 417 | 20240405 | 115300 | 51296967700 | 155800 | 155600 | 155900 | 155600 | 3220 |
| 418 | 20240405 | 115200 | 50795444600 | 155600 | 155500 | 155700 | 155500 | 317 |
| 419 | 20240405 | 115100 | 50746114300 | 155600 | 155500 | 155600 | 155500 | 1332 |
| 420 | 20240405 | 115000 | 50538868300 | 155600 | 155600 | 155600 | 155400 | 1108 |
| 421 | 20240405 | 114900 | 50366563200 | 155600 | 155500 | 155600 | 155400 | 683 |
| 422 | 20240405 | 114800 | 50260345300 | 155500 | 155500 | 155500 | 155400 | 720 |
| 423 | 20240405 | 114700 | 50148396000 | 155500 | 155400 | 155500 | 155300 | 672 |
| 424 | 20240405 | 114600 | 50043945900 | 155400 | 155500 | 155500 | 155300 | 574 |
| 425 | 20240405 | 114500 | 49954744800 | 155500 | 155400 | 155500 | 155200 | 711 |
| 426 | 20240405 | 114400 | 49844280600 | 155300 | 155500 | 155500 | 155300 | 1386 |
| 427 | 20240405 | 114300 | 49628947500 | 155400 | 155400 | 155500 | 155300 | 1231 |
| 428 | 20240405 | 114200 | 49437645200 | 155400 | 155300 | 155500 | 155300 | 355 |
| 429 | 20240405 | 114100 | 49382474700 | 155400 | 155400 | 155500 | 155300 | 2193 |
| 430 | 20240405 | 114000 | 49041690300 | 155500 | 155600 | 155600 | 155500 | 820 |
| 431 | 20240405 | 113900 | 48914171300 | 155500 | 155500 | 155700 | 155400 | 1209 |
| 432 | 20240405 | 113800 | 48726085300 | 155500 | 155500 | 155600 | 155400 | 2404 |
| 433 | 20240405 | 113700 | 48352264000 | 155600 | 155700 | 155700 | 155600 | 1955 |
| 434 | 20240405 | 113600 | 48047994000 | 155800 | 155800 | 155800 | 155700 | 492 |
| 435 | 20240405 | 113500 | 47971359600 | 155800 | 155800 | 155800 | 155700 | 393 |
| 436 | 20240405 | 113400 | 47910146700 | 155700 | 155700 | 155800 | 155600 | 1544 |
| 437 | 20240405 | 113300 | 47669751600 | 155700 | 155700 | 155700 | 155600 | 509 |
| 438 | 20240405 | 113200 | 47590511000 | 155700 | 155600 | 155700 | 155500 | 2153 |
| 439 | 20240405 | 113100 | 47255462100 | 155500 | 155700 | 155700 | 155500 | 673 |
| 440 | 20240405 | 113000 | 47150747400 | 155700 | 155600 | 155700 | 155500 | 1217 |
| 441 | 20240405 | 112900 | 46961290400 | 155600 | 155500 | 155600 | 155400 | 977 |
| 442 | 20240405 | 112800 | 46809354600 | 155500 | 155400 | 155500 | 155300 | 3280 |
| 443 | 20240405 | 112700 | 46299388300 | 155400 | 155400 | 155400 | 155300 | 337 |
| 444 | 20240405 | 112600 | 46247025100 | 155400 | 155300 | 155400 | 155200 | 575 |
| 445 | 20240405 | 112500 | 46157694700 | 155300 | 155100 | 155300 | 155100 | 345 |
| 446 | 20240405 | 112400 | 46104137300 | 155100 | 155200 | 155300 | 155100 | 452 |
| 447 | 20240405 | 112300 | 46033987800 | 155200 | 154900 | 155200 | 154900 | 1179 |
| 448 | 20240405 | 112200 | 45851159700 | 155000 | 155000 | 155000 | 154900 | 326 |
| 449 | 20240405 | 112100 | 45800643300 | 155000 | 155000 | 155000 | 154900 | 669 |
| 450 | 20240405 | 112000 | 45696961500 | 155100 | 155100 | 155300 | 155000 | 554 |
| 451 | 20240405 | 111900 | 45611029900 | 155000 | 155300 | 155300 | 155000 | 566 |
| 452 | 20240405 | 111800 | 45523235600 | 155300 | 155100 | 155300 | 155100 | 880 |
| 453 | 20240405 | 111700 | 45386669700 | 155100 | 155100 | 155300 | 155100 | 947 |
| 454 | 20240405 | 111600 | 45239724700 | 155200 | 155200 | 155300 | 155100 | 1227 |
| 455 | 20240405 | 111500 | 45049267900 | 155200 | 155200 | 155300 | 155100 | 673 |
| 456 | 20240405 | 111400 | 44944813500 | 155100 | 155100 | 155200 | 155000 | 436 |
| 457 | 20240405 | 111300 | 44877160300 | 155100 | 155200 | 155300 | 155100 | 597 |
| 458 | 20240405 | 111200 | 44784527300 | 155200 | 155000 | 155200 | 154900 | 754 |
| 459 | 20240405 | 111100 | 44667591600 | 154900 | 154900 | 155000 | 154900 | 299 |
| 460 | 20240405 | 111000 | 44621263700 | 154800 | 154900 | 155000 | 154800 | 374 |
| 461 | 20240405 | 110900 | 44563330600 | 154900 | 154900 | 154900 | 154600 | 628 |
| 462 | 20240405 | 110800 | 44466109000 | 154900 | 155000 | 155100 | 154800 | 759 |
| 463 | 20240405 | 110700 | 44348502600 | 155000 | 154900 | 155100 | 154800 | 1381 |
| 464 | 20240405 | 110600 | 44134540400 | 154900 | 154900 | 155000 | 154800 | 646 |
| 465 | 20240405 | 110500 | 44034466900 | 154900 | 154800 | 154900 | 154700 | 492 |
| 466 | 20240405 | 110400 | 43958265400 | 154900 | 154800 | 154900 | 154500 | 805 |
| 467 | 20240405 | 110300 | 43833729300 | 154800 | 154700 | 154800 | 154700 | 479 |
| 468 | 20240405 | 110200 | 43759595900 | 154800 | 154800 | 154800 | 154700 | 653 |
| 469 | 20240405 | 110100 | 43658545800 | 154700 | 154500 | 154800 | 154500 | 1668 |
| 470 | 20240405 | 110000 | 43400551200 | 154500 | 154400 | 154700 | 154100 | 3913 |
| 471 | 20240405 | 105900 | 42797157700 | 154400 | 154300 | 154500 | 154200 | 580 |
| 472 | 20240405 | 105800 | 42707605500 | 154300 | 154000 | 154400 | 154000 | 1138 |
| 473 | 20240405 | 105700 | 42532169000 | 154000 | 154000 | 154200 | 154000 | 2744 |
| 474 | 20240405 | 105600 | 42109485600 | 154000 | 154100 | 154300 | 154000 | 3094 |
| 475 | 20240405 | 105500 | 41632694100 | 154200 | 154400 | 154500 | 154100 | 3202 |
| 476 | 20240405 | 105400 | 41138438900 | 154400 | 154400 | 154500 | 154400 | 791 |
| 477 | 20240405 | 105300 | 41016273200 | 154400 | 154600 | 154700 | 154400 | 1824 |
| 478 | 20240405 | 105200 | 40734432200 | 154700 | 154700 | 154800 | 154500 | 2060 |
| 479 | 20240405 | 105100 | 40415911100 | 154600 | 154600 | 154700 | 154500 | 2006 |
| 480 | 20240405 | 105000 | 40105789300 | 154600 | 154700 | 154800 | 154600 | 1250 |
| 481 | 20240405 | 104900 | 39912399100 | 154800 | 154700 | 154800 | 154700 | 594 |
| 482 | 20240405 | 104800 | 39820458600 | 154800 | 154800 | 154800 | 154700 | 659 |
| 483 | 20240405 | 104700 | 39718487100 | 154800 | 154700 | 154900 | 154700 | 591 |
| 484 | 20240405 | 104600 | 39627011000 | 154800 | 154900 | 155000 | 154700 | 944 |
| 485 | 20240405 | 104500 | 39480816600 | 154900 | 154800 | 155000 | 154800 | 701 |
| 486 | 20240405 | 104400 | 39372194400 | 154900 | 154700 | 154900 | 154700 | 830 |
| 487 | 20240405 | 104300 | 39243680900 | 154800 | 154700 | 154800 | 154500 | 846 |
| 488 | 20240405 | 104200 | 39112863700 | 154700 | 154800 | 154800 | 154500 | 2748 |
| 489 | 20240405 | 104100 | 38688080700 | 154800 | 154700 | 154900 | 154700 | 389 |
| 490 | 20240405 | 104000 | 38627872200 | 154600 | 154700 | 154800 | 154600 | 510 |
| 491 | 20240405 | 103900 | 38548957600 | 154700 | 154900 | 154900 | 154700 | 844 |
| 492 | 20240405 | 103800 | 38418314300 | 154900 | 154800 | 154900 | 154600 | 2243 |
| 493 | 20240405 | 103700 | 38071281900 | 154800 | 154800 | 154900 | 154700 | 1004 |
| 494 | 20240405 | 103600 | 37915815600 | 154800 | 154700 | 154900 | 154600 | 1989 |
| 495 | 20240405 | 103500 | 37608118500 | 154700 | 154900 | 155000 | 154700 | 1223 |
| 496 | 20240405 | 103400 | 37418786000 | 155000 | 155000 | 155100 | 154900 | 634 |
| 497 | 20240405 | 103300 | 37320515200 | 155000 | 155000 | 155100 | 154900 | 669 |
| 498 | 20240405 | 103200 | 37216823700 | 155000 | 154900 | 155100 | 154900 | 437 |
| 499 | 20240405 | 103100 | 37149093700 | 154900 | 154800 | 155000 | 154800 | 827 |
| 500 | 20240405 | 103000 | 37021017600 | 154800 | 154900 | 154900 | 154800 | 1489 |
| 501 | 20240405 | 102900 | 36790494200 | 154900 | 155000 | 155000 | 154800 | 496 |
| 502 | 20240405 | 102800 | 36713680800 | 155000 | 154900 | 155000 | 154800 | 989 |
| 503 | 20240405 | 102700 | 36560439300 | 154900 | 155000 | 155000 | 154900 | 477 |
| 504 | 20240405 | 102600 | 36486531000 | 154900 | 155000 | 155100 | 154900 | 1413 |
| 505 | 20240405 | 102500 | 36267522800 | 155000 | 155400 | 155500 | 155000 | 2966 |
| 506 | 20240405 | 102400 | 35807254500 | 155500 | 155300 | 155500 | 155300 | 622 |
| 507 | 20240405 | 102300 | 35710587200 | 155400 | 155400 | 155500 | 155300 | 846 |
| 508 | 20240405 | 102200 | 35579132800 | 155400 | 155400 | 155500 | 155300 | 1923 |
| 509 | 20240405 | 102100 | 35280237900 | 155300 | 155400 | 155400 | 155300 | 650 |
| 510 | 20240405 | 102000 | 35179246000 | 155400 | 155400 | 155400 | 155300 | 1904 |
| 511 | 20240405 | 101900 | 34883392600 | 155400 | 155300 | 155400 | 155200 | 529 |
| 512 | 20240405 | 101800 | 34801244600 | 155200 | 155200 | 155300 | 155000 | 543 |
| 513 | 20240405 | 101700 | 34716983000 | 155200 | 155000 | 155400 | 155000 | 826 |
| 514 | 20240405 | 101600 | 34588775200 | 155100 | 155100 | 155100 | 155000 | 336 |
| 515 | 20240405 | 101500 | 34536679800 | 155000 | 155200 | 155200 | 155000 | 377 |
| 516 | 20240405 | 101400 | 34478202900 | 155300 | 154900 | 155300 | 154900 | 2033 |
| 517 | 20240405 | 101300 | 34162953400 | 154900 | 154900 | 155000 | 154800 | 682 |
| 518 | 20240405 | 101200 | 34057294500 | 154800 | 154900 | 154900 | 154700 | 1306 |
| 519 | 20240405 | 101100 | 33855108800 | 154900 | 155000 | 155100 | 154800 | 1630 |
| 520 | 20240405 | 101000 | 33602642300 | 155000 | 155000 | 155100 | 154900 | 395 |
| 521 | 20240405 | 100900 | 33541411100 | 154900 | 154800 | 155000 | 154800 | 844 |
| 522 | 20240405 | 100800 | 33410705600 | 154800 | 155100 | 155100 | 154800 | 4049 |
| 523 | 20240405 | 100700 | 32783073500 | 155100 | 155100 | 155200 | 155000 | 715 |
| 524 | 20240405 | 100600 | 32672158600 | 155100 | 155200 | 155200 | 155000 | 2093 |
| 525 | 20240405 | 100500 | 32347548000 | 155100 | 155300 | 155300 | 155100 | 1136 |
| 526 | 20240405 | 100400 | 32171236700 | 155300 | 155200 | 155300 | 155000 | 1945 |
| 527 | 20240405 | 100300 | 31869516800 | 155200 | 155200 | 155300 | 155100 | 831 |
| 528 | 20240405 | 100200 | 31740565800 | 155200 | 155500 | 155500 | 155200 | 2434 |
| 529 | 20240405 | 100100 | 31362386200 | 155500 | 155400 | 155500 | 155400 | 479 |
| 530 | 20240405 | 100000 | 31287912500 | 155500 | 155600 | 155700 | 155400 | 1120 |
| 531 | 20240405 | 095900 | 31113692400 | 155700 | 155800 | 155900 | 155500 | 1517 |
| 532 | 20240405 | 095800 | 30877426900 | 155800 | 155600 | 155900 | 155500 | 3331 |
| 533 | 20240405 | 095700 | 30358665900 | 155500 | 155500 | 155600 | 155400 | 924 |
| 534 | 20240405 | 095600 | 30214959200 | 155500 | 155300 | 155500 | 155300 | 1265 |
| 535 | 20240405 | 095500 | 30018336000 | 155300 | 155400 | 155400 | 155200 | 922 |
| 536 | 20240405 | 095400 | 29875117500 | 155300 | 155100 | 155400 | 155000 | 995 |
| 537 | 20240405 | 095300 | 29720681600 | 155100 | 155300 | 155400 | 155100 | 2274 |
| 538 | 20240405 | 095200 | 29367804800 | 155300 | 155100 | 155500 | 155100 | 854 |
| 539 | 20240405 | 095100 | 29235223200 | 155100 | 155200 | 155200 | 154800 | 2276 |
| 540 | 20240405 | 095000 | 28882507100 | 155200 | 155900 | 155900 | 155000 | 2959 |
| 541 | 20240405 | 094900 | 28422264000 | 155900 | 155800 | 156200 | 155700 | 12271 |
| 542 | 20240405 | 094800 | 26508520700 | 155800 | 155700 | 155800 | 155600 | 2683 |
| 543 | 20240405 | 094700 | 26090783700 | 155600 | 155300 | 155700 | 155300 | 6951 |
| 544 | 20240405 | 094600 | 25010167500 | 155200 | 155300 | 155400 | 155100 | 2590 |
| 545 | 20240405 | 094500 | 24608136000 | 155300 | 155300 | 155300 | 155100 | 2002 |
| 546 | 20240405 | 094400 | 24297375400 | 155200 | 154800 | 155300 | 154700 | 10609 |
| 547 | 20240405 | 094300 | 22652213800 | 154800 | 154700 | 154800 | 154700 | 316 |
| 548 | 20240405 | 094200 | 22603306000 | 154900 | 154700 | 154900 | 154600 | 1081 |
| 549 | 20240405 | 094100 | 22436017000 | 154800 | 154800 | 154900 | 154700 | 1292 |
| 550 | 20240405 | 094000 | 22236011100 | 154800 | 154500 | 154900 | 154500 | 3083 |
| 551 | 20240405 | 093900 | 21759134400 | 154500 | 154400 | 154600 | 154200 | 2370 |
| 552 | 20240405 | 093800 | 21393334700 | 154300 | 154600 | 154700 | 154300 | 2350 |
| 553 | 20240405 | 093700 | 21030229900 | 154700 | 154700 | 154700 | 154500 | 1807 |
| 554 | 20240405 | 093600 | 20750855900 | 154700 | 154800 | 154800 | 154600 | 1711 |
| 555 | 20240405 | 093500 | 20486123900 | 154700 | 154600 | 154800 | 154500 | 768 |
| 556 | 20240405 | 093400 | 20367387900 | 154500 | 154800 | 154900 | 154500 | 2475 |
| 557 | 20240405 | 093300 | 19984375800 | 154800 | 155000 | 155000 | 154800 | 2247 |
| 558 | 20240405 | 093200 | 19636308800 | 155000 | 154900 | 155000 | 154800 | 2103 |
| 559 | 20240405 | 093100 | 19310492000 | 154900 | 154900 | 155000 | 154800 | 2478 |
| 560 | 20240405 | 093000 | 18926625800 | 155000 | 154900 | 155000 | 154800 | 689 |
| 561 | 20240405 | 092900 | 18819890900 | 154900 | 154700 | 154900 | 154300 | 2273 |
| 562 | 20240405 | 092800 | 18468032800 | 154600 | 154300 | 154800 | 154100 | 1406 |
| 563 | 20240405 | 092700 | 18250758500 | 154100 | 154400 | 154500 | 154100 | 1540 |
| 564 | 20240405 | 092600 | 18013145600 | 154400 | 154400 | 154600 | 154300 | 2232 |
| 565 | 20240405 | 092500 | 17668400300 | 154400 | 154000 | 154500 | 153900 | 1148 |
| 566 | 20240405 | 092400 | 17491241700 | 154000 | 154200 | 154500 | 153900 | 1842 |
| 567 | 20240405 | 092300 | 17207173700 | 154400 | 154000 | 154400 | 154000 | 663 |
| 568 | 20240405 | 092200 | 17104928500 | 153900 | 154000 | 154100 | 153600 | 1916 |
| 569 | 20240405 | 092100 | 16810016700 | 153900 | 154100 | 154300 | 153900 | 1379 |
| 570 | 20240405 | 092000 | 16597489000 | 154100 | 153700 | 154100 | 153600 | 1141 |
| 571 | 20240405 | 091900 | 16421983400 | 153600 | 153400 | 153700 | 153400 | 1233 |
| 572 | 20240405 | 091800 | 16232696400 | 153400 | 153700 | 153700 | 153400 | 1333 |
| 573 | 20240405 | 091700 | 16028097500 | 153700 | 153600 | 153900 | 153100 | 4797 |
| 574 | 20240405 | 091600 | 15292355200 | 153500 | 154500 | 154600 | 153500 | 3070 |
| 575 | 20240405 | 091500 | 14819786400 | 154500 | 154900 | 155000 | 154200 | 1926 |
| 576 | 20240405 | 091400 | 14521991000 | 155000 | 155100 | 155200 | 154800 | 3939 |
| 577 | 20240405 | 091300 | 13911249500 | 155200 | 154700 | 155200 | 154700 | 5734 |
| 578 | 20240405 | 091200 | 13022816700 | 154700 | 154300 | 154900 | 154300 | 3768 |
| 579 | 20240405 | 091100 | 12440412600 | 154300 | 153900 | 154400 | 153600 | 4282 |
| 580 | 20240405 | 091000 | 11780715200 | 153900 | 153200 | 153900 | 153200 | 1650 |
| 581 | 20240405 | 090900 | 11527558500 | 153300 | 153800 | 153900 | 153000 | 3665 |
| 582 | 20240405 | 090800 | 10965357700 | 153800 | 153700 | 154100 | 153600 | 5205 |
| 583 | 20240405 | 090700 | 10164869400 | 153700 | 154100 | 154300 | 153400 | 11054 |
| 584 | 20240405 | 090600 | 8464546600 | 154100 | 153800 | 154100 | 153500 | 4829 |
| 585 | 20240405 | 090500 | 7721551100 | 153800 | 153400 | 154000 | 153100 | 5024 |
| 586 | 20240405 | 090400 | 6949216600 | 153400 | 153100 | 153400 | 152800 | 4323 |
| 587 | 20240405 | 090300 | 6287635100 | 152800 | 151700 | 153100 | 151600 | 5429 |
| 588 | 20240405 | 090200 | 5460830700 | 151700 | 151400 | 152000 | 151400 | 5370 |
| 589 | 20240405 | 090100 | 4646026300 | 151500 | 152700 | 152700 | 151000 | 8845 |
| 590 | 20240405 | 090000 | 3304263000 | 152700 | 153500 | 153600 | 152500 | 21449 |