36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 190500 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 19637 |
| 3 | 20240401 | 190400 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 4 | 20240401 | 190300 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 5 | 20240401 | 190200 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 6 | 20240401 | 190100 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 7 | 20240401 | 190000 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 8 | 20240401 | 185900 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 9 | 20240401 | 185800 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 10 | 20240401 | 185700 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 11 | 20240401 | 185600 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 12 | 20240401 | 185500 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 13 | 20240401 | 185400 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 14 | 20240401 | 185300 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 15 | 20240401 | 185200 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 16 | 20240401 | 185100 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 17 | 20240401 | 185000 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 18 | 20240401 | 184900 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 19 | 20240401 | 184800 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 20 | 20240401 | 184700 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 21 | 20240401 | 184600 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 22 | 20240401 | 184500 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 23 | 20240401 | 184400 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 24 | 20240401 | 184300 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 25 | 20240401 | 184200 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 26 | 20240401 | 184100 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 27 | 20240401 | 184000 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 28 | 20240401 | 183900 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 29 | 20240401 | 183800 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 30 | 20240401 | 183700 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 31 | 20240401 | 183600 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 32 | 20240401 | 183500 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 19637 |
| 33 | 20240401 | 183400 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 34 | 20240401 | 183300 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 35 | 20240401 | 183200 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 36 | 20240401 | 183100 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 37 | 20240401 | 183000 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 38 | 20240401 | 182900 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 39 | 20240401 | 182800 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 40 | 20240401 | 182700 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 41 | 20240401 | 182600 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 42 | 20240401 | 182500 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 43 | 20240401 | 182400 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 44 | 20240401 | 182300 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 45 | 20240401 | 182200 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 46 | 20240401 | 182100 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 47 | 20240401 | 182000 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 48 | 20240401 | 181900 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 49 | 20240401 | 181800 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 50 | 20240401 | 181700 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 51 | 20240401 | 181600 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 52 | 20240401 | 181500 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 53 | 20240401 | 181400 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 54 | 20240401 | 181300 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 55 | 20240401 | 181200 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 56 | 20240401 | 181100 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 57 | 20240401 | 181000 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 58 | 20240401 | 180900 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 59 | 20240401 | 180800 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 60 | 20240401 | 180700 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 61 | 20240401 | 180600 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 62 | 20240401 | 180500 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 19637 |
| 63 | 20240401 | 180400 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 64 | 20240401 | 180300 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 65 | 20240401 | 180200 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 66 | 20240401 | 180100 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 67 | 20240401 | 180000 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 68 | 20240401 | 175900 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 69 | 20240401 | 175800 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 70 | 20240401 | 175700 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 71 | 20240401 | 175600 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 72 | 20240401 | 175500 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 73 | 20240401 | 175400 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 74 | 20240401 | 175300 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 75 | 20240401 | 175200 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 76 | 20240401 | 175100 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 77 | 20240401 | 175000 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 78 | 20240401 | 174900 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 79 | 20240401 | 174800 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 80 | 20240401 | 174700 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 81 | 20240401 | 174600 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 82 | 20240401 | 174500 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 83 | 20240401 | 174400 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 84 | 20240401 | 174300 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 85 | 20240401 | 174200 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 86 | 20240401 | 174100 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 87 | 20240401 | 174000 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 88 | 20240401 | 173900 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 89 | 20240401 | 173800 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 90 | 20240401 | 173700 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 91 | 20240401 | 173600 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 92 | 20240401 | 173500 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 19637 |
| 93 | 20240401 | 173400 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 94 | 20240401 | 173300 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 95 | 20240401 | 173200 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 96 | 20240401 | 173100 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 97 | 20240401 | 173000 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 98 | 20240401 | 172900 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 99 | 20240401 | 172800 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 100 | 20240401 | 172700 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 101 | 20240401 | 172600 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 102 | 20240401 | 172500 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 103 | 20240401 | 172400 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 104 | 20240401 | 172300 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 105 | 20240401 | 172200 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 106 | 20240401 | 172100 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 107 | 20240401 | 172000 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 108 | 20240401 | 171900 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 109 | 20240401 | 171800 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 110 | 20240401 | 171700 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 111 | 20240401 | 171600 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 112 | 20240401 | 171500 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 113 | 20240401 | 171400 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 114 | 20240401 | 171300 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 115 | 20240401 | 171200 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 116 | 20240401 | 171100 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 117 | 20240401 | 171000 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 118 | 20240401 | 170900 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 119 | 20240401 | 170800 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 120 | 20240401 | 170700 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 121 | 20240401 | 170600 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 122 | 20240401 | 170500 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 19637 |
| 123 | 20240401 | 170400 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 124 | 20240401 | 170300 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 125 | 20240401 | 170200 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 126 | 20240401 | 170100 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 127 | 20240401 | 170000 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 128 | 20240401 | 165900 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 129 | 20240401 | 165800 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 130 | 20240401 | 165700 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 131 | 20240401 | 165600 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 132 | 20240401 | 165500 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 133 | 20240401 | 165400 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 134 | 20240401 | 165300 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 135 | 20240401 | 165200 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 136 | 20240401 | 165100 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 137 | 20240401 | 165000 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 138 | 20240401 | 164900 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 139 | 20240401 | 164800 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 140 | 20240401 | 164700 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 141 | 20240401 | 164600 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 142 | 20240401 | 164500 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 143 | 20240401 | 164400 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 144 | 20240401 | 164300 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 145 | 20240401 | 164200 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 146 | 20240401 | 164100 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 147 | 20240401 | 164000 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 148 | 20240401 | 163900 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 149 | 20240401 | 163800 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 150 | 20240401 | 163700 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 151 | 20240401 | 163600 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 152 | 20240401 | 163500 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 19637 |
| 153 | 20240401 | 163400 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 154 | 20240401 | 163300 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 155 | 20240401 | 163200 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 156 | 20240401 | 163100 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 157 | 20240401 | 163000 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 158 | 20240401 | 162900 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 159 | 20240401 | 162800 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 160 | 20240401 | 162700 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 161 | 20240401 | 162600 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 162 | 20240401 | 162500 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 163 | 20240401 | 162400 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 164 | 20240401 | 162300 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 165 | 20240401 | 162200 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 166 | 20240401 | 162100 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 167 | 20240401 | 162000 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 168 | 20240401 | 161900 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 169 | 20240401 | 161800 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 170 | 20240401 | 161700 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 171 | 20240401 | 161600 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 172 | 20240401 | 161500 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 173 | 20240401 | 161400 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 174 | 20240401 | 161300 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 175 | 20240401 | 161200 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 176 | 20240401 | 161100 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 177 | 20240401 | 161000 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 178 | 20240401 | 160900 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 179 | 20240401 | 160800 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 180 | 20240401 | 160700 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 181 | 20240401 | 160600 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 182 | 20240401 | 160500 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 19637 |
| 183 | 20240401 | 160400 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 184 | 20240401 | 160300 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 185 | 20240401 | 160200 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 186 | 20240401 | 160100 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 187 | 20240401 | 160000 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 188 | 20240401 | 155900 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 189 | 20240401 | 155800 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 190 | 20240401 | 155700 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 191 | 20240401 | 155600 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 192 | 20240401 | 155500 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 193 | 20240401 | 155400 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 194 | 20240401 | 155300 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 195 | 20240401 | 155200 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 196 | 20240401 | 155100 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 197 | 20240401 | 155000 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 198 | 20240401 | 154900 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 199 | 20240401 | 154800 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 200 | 20240401 | 154700 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 201 | 20240401 | 154600 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 202 | 20240401 | 154500 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 203 | 20240401 | 154400 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 204 | 20240401 | 154300 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 205 | 20240401 | 154200 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 206 | 20240401 | 154100 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 207 | 20240401 | 154000 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 208 | 20240401 | 153900 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 209 | 20240401 | 153800 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 210 | 20240401 | 153700 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 211 | 20240401 | 153600 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 212 | 20240401 | 153500 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 19637 |
| 213 | 20240401 | 153400 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 214 | 20240401 | 153300 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 215 | 20240401 | 153200 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 216 | 20240401 | 153100 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 0 |
| 217 | 20240401 | 153000 | 160342077700 | 104400 | 104400 | 104400 | 104400 | 19637 |
| 218 | 20240401 | 152900 | 158291974900 | 104800 | 104800 | 104800 | 104800 | 0 |
| 219 | 20240401 | 152800 | 158291974900 | 104800 | 104800 | 104800 | 104800 | 0 |
| 220 | 20240401 | 152700 | 158291974900 | 104800 | 104800 | 104800 | 104800 | 0 |
| 221 | 20240401 | 152600 | 158291974900 | 104800 | 104800 | 104800 | 104800 | 0 |
| 222 | 20240401 | 152500 | 158291974900 | 104800 | 104800 | 104800 | 104800 | 0 |
| 223 | 20240401 | 152400 | 158291974900 | 104800 | 104800 | 104800 | 104800 | 0 |
| 224 | 20240401 | 152300 | 158291974900 | 104800 | 104800 | 104800 | 104800 | 0 |
| 225 | 20240401 | 152200 | 158291974900 | 104800 | 104800 | 104800 | 104800 | 0 |
| 226 | 20240401 | 152100 | 158291974900 | 104800 | 104800 | 104800 | 104800 | 0 |
| 227 | 20240401 | 152000 | 158291974900 | 104800 | 104800 | 104800 | 104800 | 0 |
| 228 | 20240401 | 151900 | 158291974900 | 104800 | 104600 | 104900 | 104500 | 6663 |
| 229 | 20240401 | 151800 | 157594766100 | 104600 | 104600 | 104600 | 104500 | 3226 |
| 230 | 20240401 | 151700 | 157257380500 | 104500 | 104500 | 104600 | 104400 | 3047 |
| 231 | 20240401 | 151600 | 156939002400 | 104500 | 104400 | 104600 | 104400 | 2677 |
| 232 | 20240401 | 151500 | 156659297500 | 104400 | 104500 | 104600 | 104400 | 3999 |
| 233 | 20240401 | 151400 | 156241474700 | 104600 | 104700 | 104700 | 104400 | 4279 |
| 234 | 20240401 | 151300 | 155794068700 | 104700 | 104800 | 104800 | 104600 | 2548 |
| 235 | 20240401 | 151200 | 155527412300 | 104800 | 104700 | 104800 | 104600 | 1281 |
| 236 | 20240401 | 151100 | 155393297800 | 104700 | 104700 | 104700 | 104600 | 1271 |
| 237 | 20240401 | 151000 | 155260304700 | 104700 | 104600 | 104700 | 104500 | 957 |
| 238 | 20240401 | 150900 | 155160235100 | 104600 | 104500 | 104600 | 104400 | 1788 |
| 239 | 20240401 | 150800 | 154973314700 | 104500 | 104500 | 104600 | 104400 | 2876 |
| 240 | 20240401 | 150700 | 154672794400 | 104500 | 104400 | 104500 | 104300 | 1693 |
| 241 | 20240401 | 150600 | 154496133900 | 104500 | 104400 | 104500 | 104300 | 2572 |
| 242 | 20240401 | 150500 | 154227495700 | 104500 | 104600 | 104600 | 104400 | 2705 |
| 243 | 20240401 | 150400 | 153944914500 | 104500 | 104600 | 104700 | 104500 | 1459 |
| 244 | 20240401 | 150300 | 153792340700 | 104700 | 104700 | 104700 | 104600 | 2533 |
| 245 | 20240401 | 150200 | 153527330500 | 104600 | 104600 | 104700 | 104600 | 1708 |
| 246 | 20240401 | 150100 | 153348636100 | 104700 | 104600 | 104700 | 104500 | 1015 |
| 247 | 20240401 | 150000 | 153242487200 | 104600 | 104600 | 104800 | 104400 | 12536 |
| 248 | 20240401 | 145900 | 151932092000 | 104600 | 104600 | 104700 | 104600 | 2602 |
| 249 | 20240401 | 145800 | 151659840800 | 104600 | 104600 | 104700 | 104600 | 3910 |
| 250 | 20240401 | 145700 | 151250830600 | 104600 | 104700 | 104800 | 104600 | 1422 |
| 251 | 20240401 | 145600 | 151101960500 | 104700 | 104800 | 104800 | 104700 | 1660 |
| 252 | 20240401 | 145500 | 150928155900 | 104700 | 104700 | 104800 | 104600 | 3374 |
| 253 | 20240401 | 145400 | 150574876900 | 104700 | 104600 | 104700 | 104600 | 1351 |
| 254 | 20240401 | 145300 | 150433524100 | 104700 | 104800 | 104900 | 104600 | 3018 |
| 255 | 20240401 | 145200 | 150117370800 | 104900 | 104800 | 104900 | 104800 | 785 |
| 256 | 20240401 | 145100 | 150035085500 | 104800 | 105100 | 105100 | 104800 | 6781 |
| 257 | 20240401 | 145000 | 149323321800 | 105200 | 105000 | 105200 | 105000 | 1886 |
| 258 | 20240401 | 144900 | 149125153300 | 105100 | 105000 | 105100 | 105000 | 848 |
| 259 | 20240401 | 144800 | 149036089700 | 105000 | 105100 | 105100 | 105000 | 366 |
| 260 | 20240401 | 144700 | 148997658000 | 105100 | 105100 | 105200 | 105000 | 1455 |
| 261 | 20240401 | 144600 | 148844828000 | 105100 | 105200 | 105200 | 105000 | 893 |
| 262 | 20240401 | 144500 | 148750987700 | 105100 | 105100 | 105200 | 105100 | 530 |
| 263 | 20240401 | 144400 | 148695279800 | 105100 | 105000 | 105200 | 105000 | 1231 |
| 264 | 20240401 | 144300 | 148565910000 | 105000 | 105000 | 105100 | 105000 | 474 |
| 265 | 20240401 | 144200 | 148516128900 | 105000 | 105100 | 105200 | 105000 | 1872 |
| 266 | 20240401 | 144100 | 148319394200 | 105100 | 105100 | 105200 | 105100 | 279 |
| 267 | 20240401 | 144000 | 148290068000 | 105100 | 105300 | 105300 | 105100 | 2960 |
| 268 | 20240401 | 143900 | 147978749900 | 105200 | 105300 | 105400 | 105200 | 1063 |
| 269 | 20240401 | 143800 | 147866852100 | 105300 | 105400 | 105500 | 105300 | 3591 |
| 270 | 20240401 | 143700 | 147488322300 | 105400 | 105400 | 105500 | 105400 | 584 |
| 271 | 20240401 | 143600 | 147426751600 | 105400 | 105500 | 105600 | 105400 | 1413 |
| 272 | 20240401 | 143500 | 147277689000 | 105500 | 105600 | 105600 | 105500 | 1121 |
| 273 | 20240401 | 143400 | 147159348600 | 105600 | 105300 | 105700 | 105200 | 2891 |
| 274 | 20240401 | 143300 | 146854525200 | 105200 | 105200 | 105300 | 105200 | 581 |
| 275 | 20240401 | 143200 | 146793375100 | 105200 | 105300 | 105300 | 105100 | 2130 |
| 276 | 20240401 | 143100 | 146569299600 | 105300 | 105300 | 105300 | 105200 | 999 |
| 277 | 20240401 | 143000 | 146464156400 | 105200 | 105300 | 105400 | 105200 | 2955 |
| 278 | 20240401 | 142900 | 146152999300 | 105400 | 105300 | 105400 | 105300 | 741 |
| 279 | 20240401 | 142800 | 146074968000 | 105300 | 105300 | 105400 | 105300 | 920 |
| 280 | 20240401 | 142700 | 145978042200 | 105300 | 105400 | 105500 | 105300 | 1559 |
| 281 | 20240401 | 142600 | 145813700300 | 105500 | 105400 | 105500 | 105400 | 341 |
| 282 | 20240401 | 142500 | 145777753100 | 105400 | 105400 | 105600 | 105400 | 1793 |
| 283 | 20240401 | 142400 | 145588606300 | 105400 | 105400 | 105500 | 105400 | 776 |
| 284 | 20240401 | 142300 | 145506790300 | 105500 | 105500 | 105600 | 105400 | 1395 |
| 285 | 20240401 | 142200 | 145359622400 | 105400 | 105300 | 105500 | 105300 | 1105 |
| 286 | 20240401 | 142100 | 145243150500 | 105300 | 105500 | 105500 | 105200 | 3158 |
| 287 | 20240401 | 142000 | 144910464400 | 105500 | 105600 | 105700 | 105400 | 2369 |
| 288 | 20240401 | 141900 | 144660339400 | 105600 | 105400 | 105600 | 105400 | 1805 |
| 289 | 20240401 | 141800 | 144469958200 | 105400 | 105400 | 105400 | 105300 | 1474 |
| 290 | 20240401 | 141700 | 144314623400 | 105400 | 105300 | 105400 | 105300 | 1896 |
| 291 | 20240401 | 141600 | 144114794000 | 105400 | 105400 | 105600 | 105300 | 3154 |
| 292 | 20240401 | 141500 | 143782406500 | 105400 | 105400 | 105400 | 105300 | 972 |
| 293 | 20240401 | 141400 | 143680015200 | 105400 | 105600 | 105600 | 105300 | 2259 |
| 294 | 20240401 | 141300 | 143441681200 | 105600 | 105600 | 105700 | 105500 | 5599 |
| 295 | 20240401 | 141200 | 142850248000 | 105600 | 105100 | 105600 | 105100 | 19899 |
| 296 | 20240401 | 141100 | 140756006300 | 105100 | 104900 | 105200 | 104900 | 4029 |
| 297 | 20240401 | 141000 | 140332802200 | 104700 | 104600 | 104900 | 104600 | 1812 |
| 298 | 20240401 | 140900 | 140143110600 | 104600 | 104700 | 104700 | 104600 | 631 |
| 299 | 20240401 | 140800 | 140077056700 | 104600 | 104500 | 104700 | 104500 | 756 |
| 300 | 20240401 | 140700 | 139997987000 | 104500 | 104400 | 104500 | 104400 | 2013 |
| 301 | 20240401 | 140600 | 139787683900 | 104400 | 104600 | 104700 | 104400 | 5467 |
| 302 | 20240401 | 140500 | 139216336500 | 104600 | 104600 | 104700 | 104600 | 691 |
| 303 | 20240401 | 140400 | 139144046700 | 104500 | 104600 | 104700 | 104500 | 839 |
| 304 | 20240401 | 140300 | 139056288200 | 104600 | 104700 | 104800 | 104600 | 1004 |
| 305 | 20240401 | 140200 | 138951201900 | 104700 | 104600 | 104700 | 104600 | 847 |
| 306 | 20240401 | 140100 | 138862562700 | 104600 | 104600 | 104700 | 104500 | 2458 |
| 307 | 20240401 | 140000 | 138605475100 | 104600 | 104700 | 104800 | 104500 | 2176 |
| 308 | 20240401 | 135900 | 138377781900 | 104800 | 104800 | 104800 | 104600 | 1658 |
| 309 | 20240401 | 135800 | 138204143400 | 104800 | 104800 | 104900 | 104800 | 845 |
| 310 | 20240401 | 135700 | 138115555400 | 104800 | 104900 | 104900 | 104700 | 751 |
| 311 | 20240401 | 135600 | 138036850400 | 104900 | 105100 | 105100 | 104800 | 2082 |
| 312 | 20240401 | 135500 | 137818333100 | 105100 | 105100 | 105200 | 105000 | 2556 |
| 313 | 20240401 | 135400 | 137549688600 | 105200 | 105200 | 105200 | 105100 | 912 |
| 314 | 20240401 | 135300 | 137453793100 | 105100 | 105100 | 105200 | 105000 | 1321 |
| 315 | 20240401 | 135200 | 137314909600 | 105100 | 105100 | 105200 | 105100 | 3001 |
| 316 | 20240401 | 135100 | 136999357200 | 105100 | 105000 | 105100 | 104900 | 1986 |
| 317 | 20240401 | 135000 | 136790850600 | 105000 | 104900 | 105000 | 104800 | 1566 |
| 318 | 20240401 | 134900 | 136626562900 | 104900 | 104700 | 104900 | 104700 | 1537 |
| 319 | 20240401 | 134800 | 136465483900 | 104800 | 104500 | 104800 | 104500 | 1485 |
| 320 | 20240401 | 134700 | 136310069000 | 104500 | 104700 | 104700 | 104500 | 831 |
| 321 | 20240401 | 134600 | 136223164600 | 104700 | 104800 | 104800 | 104500 | 2280 |
| 322 | 20240401 | 134500 | 135984593700 | 104700 | 104800 | 104800 | 104700 | 2269 |
| 323 | 20240401 | 134400 | 135746981400 | 104800 | 104800 | 104900 | 104700 | 1377 |
| 324 | 20240401 | 134300 | 135602780400 | 104800 | 104800 | 104800 | 104600 | 807 |
| 325 | 20240401 | 134200 | 135518255200 | 104800 | 104600 | 104900 | 104500 | 1476 |
| 326 | 20240401 | 134100 | 135363858100 | 104700 | 104600 | 104800 | 104500 | 2695 |
| 327 | 20240401 | 134000 | 135081790900 | 104600 | 104300 | 104600 | 104200 | 5303 |
| 328 | 20240401 | 133900 | 134528028100 | 104200 | 104100 | 104300 | 104100 | 1291 |
| 329 | 20240401 | 133800 | 134393511900 | 104200 | 104100 | 104200 | 104000 | 1037 |
| 330 | 20240401 | 133700 | 134285569100 | 104100 | 104100 | 104200 | 104000 | 2480 |
| 331 | 20240401 | 133600 | 134027435400 | 104100 | 104100 | 104200 | 104100 | 1058 |
| 332 | 20240401 | 133500 | 133917264700 | 104200 | 104300 | 104400 | 104100 | 2482 |
| 333 | 20240401 | 133400 | 133658687700 | 104200 | 104300 | 104500 | 104000 | 5973 |
| 334 | 20240401 | 133300 | 133036097500 | 104400 | 104100 | 104400 | 104000 | 4802 |
| 335 | 20240401 | 133200 | 132536220500 | 104100 | 104000 | 104100 | 104000 | 2305 |
| 336 | 20240401 | 133100 | 132296469600 | 104100 | 104200 | 104300 | 104000 | 5360 |
| 337 | 20240401 | 133000 | 131738254600 | 104200 | 104300 | 104300 | 104200 | 1155 |
| 338 | 20240401 | 132900 | 131617828100 | 104300 | 104400 | 104400 | 104300 | 928 |
| 339 | 20240401 | 132800 | 131521009900 | 104400 | 104400 | 104500 | 104300 | 1144 |
| 340 | 20240401 | 132700 | 131401574200 | 104300 | 104300 | 104400 | 104200 | 4241 |
| 341 | 20240401 | 132600 | 130959105100 | 104300 | 104400 | 104400 | 104300 | 1616 |
| 342 | 20240401 | 132500 | 130790453400 | 104400 | 104400 | 104500 | 104300 | 728 |
| 343 | 20240401 | 132400 | 130714455800 | 104300 | 104400 | 104500 | 104200 | 3327 |
| 344 | 20240401 | 132300 | 130367334100 | 104400 | 104500 | 104600 | 104300 | 1676 |
| 345 | 20240401 | 132200 | 130192284900 | 104500 | 104600 | 104700 | 104500 | 4168 |
| 346 | 20240401 | 132100 | 129756412900 | 104700 | 104600 | 104700 | 104600 | 1842 |
| 347 | 20240401 | 132000 | 129563711800 | 104600 | 104600 | 104700 | 104600 | 1244 |
| 348 | 20240401 | 131900 | 129433559600 | 104700 | 104800 | 104900 | 104600 | 1253 |
| 349 | 20240401 | 131800 | 129302348500 | 104900 | 104900 | 105000 | 104800 | 1292 |
| 350 | 20240401 | 131700 | 129166823900 | 104900 | 105000 | 105000 | 104900 | 657 |
| 351 | 20240401 | 131600 | 129097871800 | 105000 | 104800 | 105000 | 104700 | 2008 |
| 352 | 20240401 | 131500 | 128887318200 | 104700 | 104800 | 104900 | 104700 | 1116 |
| 353 | 20240401 | 131400 | 128770339500 | 104800 | 104500 | 104800 | 104500 | 3831 |
| 354 | 20240401 | 131300 | 128369592900 | 104500 | 104300 | 104600 | 104200 | 4650 |
| 355 | 20240401 | 131200 | 127884090800 | 104300 | 104500 | 104600 | 104300 | 6231 |
| 356 | 20240401 | 131100 | 127233345100 | 104600 | 104700 | 104800 | 104500 | 3318 |
| 357 | 20240401 | 131000 | 126886195600 | 104700 | 104800 | 104800 | 104700 | 2993 |
| 358 | 20240401 | 130900 | 126572683100 | 104700 | 104800 | 104800 | 104700 | 1447 |
| 359 | 20240401 | 130800 | 126421153400 | 104800 | 104900 | 105000 | 104700 | 3176 |
| 360 | 20240401 | 130700 | 126088240400 | 104900 | 104800 | 105000 | 104800 | 1135 |
| 361 | 20240401 | 130600 | 125969131700 | 104800 | 105000 | 105000 | 104800 | 503 |
| 362 | 20240401 | 130500 | 125916371600 | 105000 | 104600 | 105000 | 104600 | 2456 |
| 363 | 20240401 | 130400 | 125659220000 | 104700 | 105000 | 105100 | 104500 | 13962 |
| 364 | 20240401 | 130300 | 124196207900 | 105100 | 105200 | 105300 | 105100 | 3406 |
| 365 | 20240401 | 130200 | 123838104400 | 105200 | 105300 | 105400 | 105200 | 776 |
| 366 | 20240401 | 130100 | 123756422000 | 105300 | 105200 | 105300 | 105200 | 1474 |
| 367 | 20240401 | 130000 | 123601290400 | 105200 | 105100 | 105200 | 105100 | 346 |
| 368 | 20240401 | 125900 | 123564896300 | 105200 | 105200 | 105200 | 105100 | 1885 |
| 369 | 20240401 | 125800 | 123366606300 | 105200 | 105100 | 105200 | 105100 | 1344 |
| 370 | 20240401 | 125700 | 123225322000 | 105100 | 105200 | 105200 | 105100 | 523 |
| 371 | 20240401 | 125600 | 123170320200 | 105200 | 105100 | 105200 | 105000 | 592 |
| 372 | 20240401 | 125500 | 123108097400 | 105100 | 105000 | 105100 | 105000 | 619 |
| 373 | 20240401 | 125400 | 123043047300 | 105100 | 105100 | 105300 | 105000 | 1913 |
| 374 | 20240401 | 125300 | 122841870800 | 105100 | 105100 | 105200 | 105000 | 1635 |
| 375 | 20240401 | 125200 | 122670124500 | 105200 | 105300 | 105300 | 105100 | 5658 |
| 376 | 20240401 | 125100 | 122075117800 | 105200 | 105200 | 105300 | 105200 | 888 |
| 377 | 20240401 | 125000 | 121981692100 | 105200 | 105300 | 105300 | 105200 | 406 |
| 378 | 20240401 | 124900 | 121938979800 | 105300 | 105300 | 105300 | 105200 | 804 |
| 379 | 20240401 | 124800 | 121854388300 | 105300 | 105300 | 105300 | 105200 | 926 |
| 380 | 20240401 | 124700 | 121756909500 | 105400 | 105400 | 105400 | 105300 | 1043 |
| 381 | 20240401 | 124600 | 121647030600 | 105400 | 105500 | 105600 | 105400 | 340 |
| 382 | 20240401 | 124500 | 121611176800 | 105500 | 105600 | 105600 | 105500 | 2666 |
| 383 | 20240401 | 124400 | 121329901000 | 105500 | 105600 | 105600 | 105500 | 918 |
| 384 | 20240401 | 124300 | 121232971600 | 105600 | 105500 | 105600 | 105500 | 1030 |
| 385 | 20240401 | 124200 | 121124278500 | 105600 | 105600 | 105600 | 105500 | 764 |
| 386 | 20240401 | 124100 | 121043627800 | 105600 | 105500 | 105600 | 105500 | 354 |
| 387 | 20240401 | 124000 | 121006266000 | 105600 | 105500 | 105600 | 105500 | 341 |
| 388 | 20240401 | 123900 | 120970272900 | 105500 | 105700 | 105700 | 105500 | 344 |
| 389 | 20240401 | 123800 | 120933953900 | 105700 | 105600 | 105700 | 105500 | 3311 |
| 390 | 20240401 | 123700 | 120584123200 | 105700 | 105600 | 105800 | 105600 | 2500 |
| 391 | 20240401 | 123600 | 120319960100 | 105700 | 105600 | 105700 | 105500 | 1203 |
| 392 | 20240401 | 123500 | 120192887700 | 105600 | 105600 | 105600 | 105500 | 183 |
| 393 | 20240401 | 123400 | 120173564300 | 105600 | 105500 | 105600 | 105500 | 401 |
| 394 | 20240401 | 123300 | 120131230400 | 105600 | 105400 | 105600 | 105400 | 1567 |
| 395 | 20240401 | 123200 | 119965942000 | 105400 | 105200 | 105400 | 105100 | 1611 |
| 396 | 20240401 | 123100 | 119796397000 | 105200 | 105100 | 105200 | 105100 | 2045 |
| 397 | 20240401 | 123000 | 119581306600 | 105100 | 105100 | 105200 | 105100 | 724 |
| 398 | 20240401 | 122900 | 119505201900 | 105100 | 105200 | 105200 | 105100 | 1096 |
| 399 | 20240401 | 122800 | 119389979400 | 105100 | 105100 | 105100 | 105000 | 946 |
| 400 | 20240401 | 122700 | 119290557300 | 105100 | 105100 | 105200 | 105100 | 996 |
| 401 | 20240401 | 122600 | 119185877200 | 105100 | 105200 | 105200 | 105100 | 2139 |
| 402 | 20240401 | 122500 | 118961067900 | 105200 | 105200 | 105200 | 105100 | 719 |
| 403 | 20240401 | 122400 | 118885440900 | 105200 | 105300 | 105400 | 105200 | 1718 |
| 404 | 20240401 | 122300 | 118704686600 | 105300 | 105300 | 105300 | 105200 | 1999 |
| 405 | 20240401 | 122200 | 118494255500 | 105200 | 105400 | 105400 | 105200 | 855 |
| 406 | 20240401 | 122100 | 118404240500 | 105300 | 105400 | 105500 | 105300 | 596 |
| 407 | 20240401 | 122000 | 118341418300 | 105400 | 105300 | 105400 | 105200 | 824 |
| 408 | 20240401 | 121900 | 118254669700 | 105300 | 105400 | 105400 | 105200 | 2018 |
| 409 | 20240401 | 121800 | 118042140800 | 105400 | 105300 | 105400 | 105300 | 178 |
| 410 | 20240401 | 121700 | 118023381500 | 105400 | 105400 | 105400 | 105300 | 443 |
| 411 | 20240401 | 121600 | 117976713900 | 105400 | 105400 | 105500 | 105400 | 368 |
| 412 | 20240401 | 121500 | 117937924600 | 105500 | 105500 | 105500 | 105400 | 1354 |
| 413 | 20240401 | 121400 | 117795089600 | 105500 | 105300 | 105500 | 105300 | 965 |
| 414 | 20240401 | 121300 | 117693357300 | 105300 | 105200 | 105300 | 105200 | 882 |
| 415 | 20240401 | 121200 | 117600533700 | 105300 | 105400 | 105400 | 105300 | 301 |
| 416 | 20240401 | 121100 | 117568835100 | 105400 | 105600 | 105700 | 105400 | 5791 |
| 417 | 20240401 | 121000 | 116957827000 | 105600 | 105700 | 105800 | 105600 | 1646 |
| 418 | 20240401 | 120900 | 116783877300 | 105700 | 105600 | 105700 | 105500 | 440 |
| 419 | 20240401 | 120800 | 116737405400 | 105700 | 105500 | 105700 | 105500 | 686 |
| 420 | 20240401 | 120700 | 116664991300 | 105500 | 105200 | 105500 | 105200 | 2197 |
| 421 | 20240401 | 120600 | 116433390000 | 105300 | 105100 | 105300 | 105000 | 1567 |
| 422 | 20240401 | 120500 | 116268631000 | 105000 | 105000 | 105100 | 105000 | 1381 |
| 423 | 20240401 | 120400 | 116123617100 | 105000 | 104900 | 105100 | 104900 | 1960 |
| 424 | 20240401 | 120300 | 115917942600 | 104900 | 105200 | 105200 | 104900 | 6954 |
| 425 | 20240401 | 120200 | 115187810400 | 105200 | 105300 | 105400 | 105000 | 10750 |
| 426 | 20240401 | 120100 | 114057218400 | 105400 | 105400 | 105400 | 105300 | 685 |
| 427 | 20240401 | 120000 | 113985039300 | 105400 | 105400 | 105400 | 105300 | 659 |
| 428 | 20240401 | 115900 | 113915582000 | 105400 | 105400 | 105400 | 105300 | 211 |
| 429 | 20240401 | 115800 | 113893344800 | 105400 | 105300 | 105400 | 105200 | 398 |
| 430 | 20240401 | 115700 | 113851412700 | 105300 | 105400 | 105400 | 105300 | 1273 |
| 431 | 20240401 | 115600 | 113717363400 | 105300 | 105300 | 105400 | 105300 | 1335 |
| 432 | 20240401 | 115500 | 113576764600 | 105400 | 105400 | 105400 | 105300 | 186 |
| 433 | 20240401 | 115400 | 113557163800 | 105400 | 105400 | 105500 | 105300 | 2279 |
| 434 | 20240401 | 115300 | 113316932100 | 105400 | 105400 | 105500 | 105400 | 348 |
| 435 | 20240401 | 115200 | 113280235900 | 105400 | 105600 | 105600 | 105400 | 1228 |
| 436 | 20240401 | 115100 | 113150679700 | 105500 | 105600 | 105600 | 105500 | 199 |
| 437 | 20240401 | 115000 | 113129666200 | 105600 | 105500 | 105600 | 105400 | 500 |
| 438 | 20240401 | 114900 | 113076892500 | 105400 | 105400 | 105500 | 105300 | 1970 |
| 439 | 20240401 | 114800 | 112869254300 | 105400 | 105600 | 105600 | 105400 | 1250 |
| 440 | 20240401 | 114700 | 112737396600 | 105500 | 105800 | 106000 | 105500 | 2739 |
| 441 | 20240401 | 114600 | 112448014600 | 105800 | 106000 | 106100 | 105800 | 2025 |
| 442 | 20240401 | 114500 | 112233583300 | 106000 | 106000 | 106100 | 105900 | 630 |
| 443 | 20240401 | 114400 | 112166799400 | 105900 | 106000 | 106000 | 105900 | 351 |
| 444 | 20240401 | 114300 | 112129612100 | 106000 | 106000 | 106100 | 105900 | 802 |
| 445 | 20240401 | 114200 | 112044586800 | 106000 | 105900 | 106000 | 105900 | 133 |
| 446 | 20240401 | 114100 | 112030498800 | 105900 | 106100 | 106100 | 105900 | 2286 |
| 447 | 20240401 | 114000 | 111788062800 | 106100 | 106100 | 106200 | 106100 | 178 |
| 448 | 20240401 | 113900 | 111769169400 | 106200 | 106400 | 106400 | 106200 | 782 |
| 449 | 20240401 | 113800 | 111686046400 | 106300 | 106400 | 106400 | 106300 | 432 |
| 450 | 20240401 | 113700 | 111640119300 | 106400 | 106400 | 106500 | 106100 | 2445 |
| 451 | 20240401 | 113600 | 111380117700 | 106400 | 106500 | 106500 | 106400 | 1228 |
| 452 | 20240401 | 113500 | 111249413300 | 106500 | 106300 | 106500 | 106200 | 2392 |
| 453 | 20240401 | 113400 | 110995003400 | 106200 | 106300 | 106300 | 106200 | 844 |
| 454 | 20240401 | 113300 | 110905330500 | 106300 | 106400 | 106400 | 106100 | 2111 |
| 455 | 20240401 | 113200 | 110681104300 | 106400 | 106400 | 106400 | 106300 | 1287 |
| 456 | 20240401 | 113100 | 110544263600 | 106400 | 106100 | 106500 | 106100 | 2598 |
| 457 | 20240401 | 113000 | 110268029800 | 106100 | 105900 | 106100 | 105900 | 867 |
| 458 | 20240401 | 112900 | 110176136000 | 105900 | 105900 | 106000 | 105800 | 419 |
| 459 | 20240401 | 112800 | 110131734800 | 106000 | 105800 | 106100 | 105800 | 1574 |
| 460 | 20240401 | 112700 | 109965001700 | 105700 | 105700 | 105800 | 105600 | 1198 |
| 461 | 20240401 | 112600 | 109838279000 | 105800 | 105800 | 105900 | 105700 | 2604 |
| 462 | 20240401 | 112500 | 109562764300 | 105900 | 105900 | 106000 | 105900 | 822 |
| 463 | 20240401 | 112400 | 109475705200 | 105900 | 106000 | 106000 | 105900 | 669 |
| 464 | 20240401 | 112300 | 109404825800 | 106000 | 106000 | 106000 | 105900 | 545 |
| 465 | 20240401 | 112200 | 109347073800 | 106000 | 105900 | 106000 | 105900 | 452 |
| 466 | 20240401 | 112100 | 109299164000 | 105900 | 105900 | 106000 | 105800 | 1724 |
| 467 | 20240401 | 112000 | 109116646800 | 105900 | 105900 | 105900 | 105800 | 724 |
| 468 | 20240401 | 111900 | 109039996400 | 105800 | 105700 | 105900 | 105500 | 1312 |
| 469 | 20240401 | 111800 | 108901224400 | 105700 | 105200 | 105800 | 105200 | 1793 |
| 470 | 20240401 | 111700 | 108711817200 | 105200 | 105300 | 105400 | 105200 | 3195 |
| 471 | 20240401 | 111600 | 108375517300 | 105200 | 105200 | 105300 | 105200 | 1417 |
| 472 | 20240401 | 111500 | 108226434900 | 105200 | 105300 | 105300 | 105200 | 1139 |
| 473 | 20240401 | 111400 | 108106583400 | 105400 | 105400 | 105400 | 105300 | 2239 |
| 474 | 20240401 | 111300 | 107870808400 | 105300 | 105400 | 105400 | 105300 | 1016 |
| 475 | 20240401 | 111200 | 107763731100 | 105500 | 105600 | 105600 | 105500 | 624 |
| 476 | 20240401 | 111100 | 107697889700 | 105600 | 105700 | 105700 | 105500 | 3247 |
| 477 | 20240401 | 111000 | 107355038600 | 105700 | 105800 | 105800 | 105700 | 446 |
| 478 | 20240401 | 110900 | 107307881500 | 105700 | 105700 | 105800 | 105600 | 1103 |
| 479 | 20240401 | 110800 | 107191289400 | 105700 | 105700 | 105800 | 105600 | 833 |
| 480 | 20240401 | 110700 | 107103263300 | 105600 | 105800 | 105900 | 105600 | 1278 |
| 481 | 20240401 | 110600 | 106968150900 | 105800 | 105800 | 105900 | 105700 | 1774 |
| 482 | 20240401 | 110500 | 106780458500 | 105700 | 105700 | 105800 | 105500 | 2269 |
| 483 | 20240401 | 110400 | 106540682000 | 105600 | 105500 | 105600 | 105300 | 1751 |
| 484 | 20240401 | 110300 | 106355893500 | 105500 | 105200 | 105600 | 105200 | 2198 |
| 485 | 20240401 | 110200 | 106124322000 | 105100 | 105000 | 105400 | 104900 | 5647 |
| 486 | 20240401 | 110100 | 105530291800 | 104900 | 105300 | 105300 | 104900 | 12375 |
| 487 | 20240401 | 110000 | 104230187600 | 105200 | 105600 | 105600 | 105200 | 6382 |
| 488 | 20240401 | 105900 | 103557821100 | 105600 | 105600 | 105700 | 105500 | 1706 |
| 489 | 20240401 | 105800 | 103377666800 | 105600 | 105400 | 105700 | 105400 | 1385 |
| 490 | 20240401 | 105700 | 103231506600 | 105300 | 105700 | 105700 | 105300 | 3958 |
| 491 | 20240401 | 105600 | 102813976300 | 105700 | 105700 | 105800 | 105600 | 1715 |
| 492 | 20240401 | 105500 | 102632756000 | 105700 | 105700 | 105800 | 105700 | 894 |
| 493 | 20240401 | 105400 | 102538195100 | 105700 | 105800 | 105900 | 105700 | 2211 |
| 494 | 20240401 | 105300 | 102304341900 | 105800 | 105800 | 105900 | 105700 | 567 |
| 495 | 20240401 | 105200 | 102244344300 | 105800 | 105800 | 105900 | 105700 | 3622 |
| 496 | 20240401 | 105100 | 101861168100 | 105900 | 105900 | 105900 | 105800 | 2330 |
| 497 | 20240401 | 105000 | 101614508300 | 105800 | 106100 | 106200 | 105800 | 1415 |
| 498 | 20240401 | 104900 | 101464557900 | 106100 | 106100 | 106200 | 106100 | 532 |
| 499 | 20240401 | 104800 | 101408081900 | 106200 | 105900 | 106400 | 105900 | 1001 |
| 500 | 20240401 | 104700 | 101301848300 | 105900 | 106000 | 106100 | 105800 | 5346 |
| 501 | 20240401 | 104600 | 100735773400 | 105900 | 106100 | 106600 | 105900 | 1307 |
| 502 | 20240401 | 104500 | 100596976400 | 105900 | 105800 | 106600 | 105800 | 2402 |
| 503 | 20240401 | 104400 | 100342075200 | 105800 | 106700 | 106700 | 105700 | 17715 |
| 504 | 20240401 | 104300 | 98461051600 | 106700 | 106800 | 106900 | 106700 | 2352 |
| 505 | 20240401 | 104200 | 98210026300 | 106800 | 106900 | 106900 | 106700 | 493 |
| 506 | 20240401 | 104100 | 98157373000 | 106700 | 106800 | 107000 | 106700 | 645 |
| 507 | 20240401 | 104000 | 98088475000 | 107000 | 106800 | 107000 | 106700 | 898 |
| 508 | 20240401 | 103900 | 97992530100 | 106800 | 106800 | 106800 | 106700 | 882 |
| 509 | 20240401 | 103800 | 97898367300 | 106800 | 106500 | 106900 | 106500 | 1327 |
| 510 | 20240401 | 103700 | 97756678500 | 106500 | 106600 | 106600 | 106500 | 3988 |
| 511 | 20240401 | 103600 | 97331892300 | 106600 | 106900 | 106900 | 106600 | 1422 |
| 512 | 20240401 | 103500 | 97180099600 | 106900 | 106800 | 107000 | 106800 | 1161 |
| 513 | 20240401 | 103400 | 97055989300 | 106900 | 107300 | 107300 | 106800 | 2717 |
| 514 | 20240401 | 103300 | 96765078100 | 107200 | 107200 | 107400 | 107200 | 1942 |
| 515 | 20240401 | 103200 | 96556798300 | 107200 | 107300 | 107300 | 107100 | 1239 |
| 516 | 20240401 | 103100 | 96423925600 | 107300 | 107300 | 107500 | 107100 | 2170 |
| 517 | 20240401 | 103000 | 96191152600 | 107300 | 107500 | 107600 | 107300 | 3159 |
| 518 | 20240401 | 102900 | 95851491300 | 107600 | 107800 | 107800 | 107500 | 2330 |
| 519 | 20240401 | 102800 | 95600699800 | 107800 | 107800 | 107900 | 107700 | 3375 |
| 520 | 20240401 | 102700 | 95236873000 | 107900 | 107700 | 107900 | 107600 | 10154 |
| 521 | 20240401 | 102600 | 94142809400 | 107700 | 107200 | 107700 | 107200 | 2201 |
| 522 | 20240401 | 102500 | 93905949000 | 107600 | 107200 | 107700 | 107200 | 11327 |
| 523 | 20240401 | 102400 | 92689159600 | 107200 | 107500 | 107500 | 107200 | 2337 |
| 524 | 20240401 | 102300 | 92438184000 | 107400 | 107000 | 107500 | 107000 | 2963 |
| 525 | 20240401 | 102200 | 92120680100 | 107000 | 106700 | 107000 | 106700 | 2655 |
| 526 | 20240401 | 102100 | 91836804500 | 106800 | 106800 | 106900 | 106700 | 768 |
| 527 | 20240401 | 102000 | 91754773100 | 106800 | 106500 | 106900 | 106500 | 6420 |
| 528 | 20240401 | 101900 | 91069702100 | 106600 | 106500 | 106700 | 106500 | 1748 |
| 529 | 20240401 | 101800 | 90883401900 | 106600 | 106600 | 106700 | 106300 | 9050 |
| 530 | 20240401 | 101700 | 89919944900 | 106600 | 106700 | 106800 | 106600 | 1581 |
| 531 | 20240401 | 101600 | 89751269600 | 106600 | 106800 | 106800 | 106500 | 3470 |
| 532 | 20240401 | 101500 | 89381131700 | 106700 | 106800 | 107000 | 106700 | 3877 |
| 533 | 20240401 | 101400 | 88966783700 | 106900 | 106700 | 107000 | 106700 | 2448 |
| 534 | 20240401 | 101300 | 88705229500 | 106800 | 106800 | 106900 | 106700 | 1763 |
| 535 | 20240401 | 101200 | 88516937700 | 106900 | 106900 | 107000 | 106800 | 2090 |
| 536 | 20240401 | 101100 | 88293525500 | 107000 | 107200 | 107200 | 106900 | 2634 |
| 537 | 20240401 | 101000 | 88011794100 | 107000 | 107200 | 107300 | 107000 | 1796 |
| 538 | 20240401 | 100900 | 87819393000 | 107200 | 107400 | 107400 | 107200 | 1602 |
| 539 | 20240401 | 100800 | 87647503900 | 107400 | 107600 | 107600 | 107300 | 4279 |
| 540 | 20240401 | 100700 | 87187739400 | 107600 | 107500 | 107700 | 107400 | 5398 |
| 541 | 20240401 | 100600 | 86606983700 | 107500 | 107200 | 107500 | 107100 | 3145 |
| 542 | 20240401 | 100500 | 86269502900 | 107200 | 106700 | 107200 | 106600 | 8975 |
| 543 | 20240401 | 100400 | 85311131400 | 106800 | 106800 | 107000 | 106700 | 4540 |
| 544 | 20240401 | 100300 | 84826139300 | 106800 | 107400 | 107400 | 106800 | 2872 |
| 545 | 20240401 | 100200 | 84518600300 | 107500 | 107300 | 107500 | 106800 | 5846 |
| 546 | 20240401 | 100100 | 83891212800 | 107300 | 107200 | 107400 | 106900 | 7913 |
| 547 | 20240401 | 100000 | 83043615600 | 107200 | 107100 | 107600 | 107000 | 6616 |
| 548 | 20240401 | 095900 | 82333816000 | 107100 | 107800 | 107800 | 107100 | 8328 |
| 549 | 20240401 | 095800 | 81439298700 | 107700 | 107900 | 107900 | 107500 | 8274 |
| 550 | 20240401 | 095700 | 80547416200 | 107800 | 107800 | 108100 | 107600 | 11409 |
| 551 | 20240401 | 095600 | 79316529800 | 107700 | 108300 | 108300 | 107400 | 22288 |
| 552 | 20240401 | 095500 | 76909684600 | 108300 | 107800 | 108400 | 107800 | 34686 |
| 553 | 20240401 | 095400 | 73159852700 | 107800 | 107100 | 107800 | 107000 | 13497 |
| 554 | 20240401 | 095300 | 71708610000 | 107000 | 107200 | 107400 | 106900 | 10984 |
| 555 | 20240401 | 095200 | 70532008900 | 107200 | 107400 | 107600 | 107100 | 14389 |
| 556 | 20240401 | 095100 | 68986967700 | 107400 | 106900 | 107400 | 106400 | 30275 |
| 557 | 20240401 | 095000 | 65750997400 | 106800 | 106400 | 107000 | 106300 | 25969 |
| 558 | 20240401 | 094900 | 62980068100 | 106400 | 106200 | 106400 | 106200 | 8791 |
| 559 | 20240401 | 094800 | 62045664300 | 106200 | 106000 | 106300 | 106000 | 11333 |
| 560 | 20240401 | 094700 | 60842086500 | 106000 | 105900 | 106300 | 105700 | 25301 |
| 561 | 20240401 | 094600 | 58158142900 | 106000 | 105200 | 106000 | 105200 | 9580 |
| 562 | 20240401 | 094500 | 57146139200 | 105300 | 105300 | 105300 | 105100 | 1797 |
| 563 | 20240401 | 094400 | 56957043100 | 105300 | 105000 | 105400 | 105000 | 5598 |
| 564 | 20240401 | 094300 | 56368138000 | 105000 | 105200 | 105200 | 104900 | 4921 |
| 565 | 20240401 | 094200 | 55851052200 | 105100 | 105100 | 105200 | 105000 | 1706 |
| 566 | 20240401 | 094100 | 55671774400 | 105100 | 105300 | 105400 | 105000 | 6547 |
| 567 | 20240401 | 094000 | 54982703300 | 105400 | 104900 | 105400 | 104900 | 3572 |
| 568 | 20240401 | 093900 | 54607082700 | 104900 | 104500 | 105000 | 104400 | 4107 |
| 569 | 20240401 | 093800 | 54176749200 | 104500 | 104200 | 104500 | 104000 | 3165 |
| 570 | 20240401 | 093700 | 53846833800 | 104000 | 104200 | 104300 | 103800 | 6834 |
| 571 | 20240401 | 093600 | 53135849400 | 104200 | 103700 | 104200 | 103700 | 7184 |
| 572 | 20240401 | 093500 | 52389489200 | 103700 | 103600 | 103800 | 103500 | 14564 |
| 573 | 20240401 | 093400 | 50880448300 | 103600 | 104100 | 104100 | 103500 | 10854 |
| 574 | 20240401 | 093300 | 49753625000 | 104000 | 104100 | 104400 | 104000 | 1878 |
| 575 | 20240401 | 093200 | 49558045300 | 104000 | 103800 | 104400 | 103500 | 15465 |
| 576 | 20240401 | 093100 | 47951440000 | 103800 | 104300 | 104400 | 103800 | 14265 |
| 577 | 20240401 | 093000 | 46467786500 | 104300 | 104900 | 105300 | 104300 | 10110 |
| 578 | 20240401 | 092900 | 45409227600 | 104900 | 105100 | 105100 | 104900 | 4673 |
| 579 | 20240401 | 092800 | 44918706200 | 105100 | 105300 | 105400 | 105000 | 5349 |
| 580 | 20240401 | 092700 | 44355950600 | 105300 | 105500 | 105500 | 105200 | 6473 |
| 581 | 20240401 | 092600 | 43674150600 | 105500 | 105300 | 105500 | 105300 | 2894 |
| 582 | 20240401 | 092500 | 43369206900 | 105400 | 105300 | 105400 | 105300 | 1745 |
| 583 | 20240401 | 092400 | 43185427600 | 105400 | 105400 | 105500 | 105300 | 2094 |
| 584 | 20240401 | 092300 | 42964691600 | 105400 | 105500 | 105600 | 105300 | 2184 |
| 585 | 20240401 | 092200 | 42734417300 | 105500 | 105800 | 106000 | 105500 | 2729 |
| 586 | 20240401 | 092100 | 42446002800 | 106000 | 105100 | 106100 | 105000 | 19633 |
| 587 | 20240401 | 092000 | 40371879300 | 105000 | 105400 | 105600 | 105000 | 12836 |
| 588 | 20240401 | 091900 | 39021598700 | 105500 | 105600 | 106000 | 105400 | 6867 |
| 589 | 20240401 | 091800 | 38295635400 | 105500 | 106000 | 106000 | 105500 | 15150 |
| 590 | 20240401 | 091700 | 36691253500 | 105900 | 106000 | 106000 | 105900 | 4593 |
| 591 | 20240401 | 091600 | 36204579400 | 106000 | 105700 | 106000 | 105600 | 11701 |
| 592 | 20240401 | 091500 | 34966081700 | 105700 | 105300 | 105900 | 105200 | 8956 |
| 593 | 20240401 | 091400 | 34020834300 | 105400 | 105200 | 105500 | 105100 | 7456 |
| 594 | 20240401 | 091300 | 33235710200 | 105300 | 105200 | 105300 | 105000 | 6309 |
| 595 | 20240401 | 091200 | 32572406200 | 105300 | 106000 | 106000 | 105100 | 14219 |
| 596 | 20240401 | 091100 | 31071786700 | 106000 | 105700 | 106000 | 105600 | 12017 |
| 597 | 20240401 | 091000 | 29800285600 | 105800 | 105500 | 105800 | 105400 | 5237 |
| 598 | 20240401 | 090900 | 29247394500 | 105500 | 105400 | 105600 | 105100 | 10901 |
| 599 | 20240401 | 090800 | 28099205400 | 105500 | 105300 | 105900 | 105200 | 9340 |
| 600 | 20240401 | 090700 | 27113561500 | 105300 | 106100 | 106300 | 105300 | 19913 |
| 601 | 20240401 | 090600 | 25004223800 | 106100 | 105400 | 106200 | 105100 | 22588 |
| 602 | 20240401 | 090500 | 22617295100 | 105200 | 103300 | 105400 | 103300 | 31423 |
| 603 | 20240401 | 090400 | 19337290700 | 103400 | 103200 | 103900 | 103000 | 20405 |
| 604 | 20240401 | 090300 | 17229032600 | 103200 | 104100 | 104300 | 103000 | 28294 |
| 605 | 20240401 | 090200 | 14299635500 | 104100 | 103800 | 104500 | 103100 | 29986 |
| 606 | 20240401 | 090100 | 11187311400 | 103800 | 106300 | 106400 | 103000 | 40015 |
| 607 | 20240401 | 090000 | 6992301600 | 106200 | 105100 | 106400 | 105000 | 60710 |