34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 183000 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 36940 |
| 3 | 20240405 | 182900 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 4 | 20240405 | 182800 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 5 | 20240405 | 182700 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 6 | 20240405 | 182600 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 7 | 20240405 | 182500 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 8 | 20240405 | 182400 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 9 | 20240405 | 182300 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 10 | 20240405 | 182200 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 11 | 20240405 | 182100 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 12 | 20240405 | 182000 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 13 | 20240405 | 181900 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 14 | 20240405 | 181800 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 15 | 20240405 | 181700 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 16 | 20240405 | 181600 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 17 | 20240405 | 181500 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 18 | 20240405 | 181400 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 19 | 20240405 | 181300 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 20 | 20240405 | 181200 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 21 | 20240405 | 181100 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 22 | 20240405 | 181000 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 23 | 20240405 | 180900 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 24 | 20240405 | 180800 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 25 | 20240405 | 180700 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 26 | 20240405 | 180600 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 27 | 20240405 | 180500 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 28 | 20240405 | 180400 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 29 | 20240405 | 180300 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 30 | 20240405 | 180200 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 31 | 20240405 | 180100 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 32 | 20240405 | 180000 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 36940 |
| 33 | 20240405 | 175900 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 34 | 20240405 | 175800 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 35 | 20240405 | 175700 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 36 | 20240405 | 175600 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 37 | 20240405 | 175500 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 38 | 20240405 | 175400 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 39 | 20240405 | 175300 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 40 | 20240405 | 175200 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 41 | 20240405 | 175100 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 42 | 20240405 | 175000 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 43 | 20240405 | 174900 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 44 | 20240405 | 174800 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 45 | 20240405 | 174700 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 46 | 20240405 | 174600 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 47 | 20240405 | 174500 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 48 | 20240405 | 174400 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 49 | 20240405 | 174300 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 50 | 20240405 | 174200 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 51 | 20240405 | 174100 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 52 | 20240405 | 174000 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 53 | 20240405 | 173900 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 54 | 20240405 | 173800 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 55 | 20240405 | 173700 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 56 | 20240405 | 173600 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 57 | 20240405 | 173500 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 58 | 20240405 | 173400 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 59 | 20240405 | 173300 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 60 | 20240405 | 173200 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 61 | 20240405 | 173100 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 62 | 20240405 | 173000 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 36940 |
| 63 | 20240405 | 172900 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 64 | 20240405 | 172800 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 65 | 20240405 | 172700 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 66 | 20240405 | 172600 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 67 | 20240405 | 172500 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 68 | 20240405 | 172400 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 69 | 20240405 | 172300 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 70 | 20240405 | 172200 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 71 | 20240405 | 172100 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 72 | 20240405 | 172000 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 73 | 20240405 | 171900 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 74 | 20240405 | 171800 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 75 | 20240405 | 171700 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 76 | 20240405 | 171600 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 77 | 20240405 | 171500 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 78 | 20240405 | 171400 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 79 | 20240405 | 171300 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 80 | 20240405 | 171200 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 81 | 20240405 | 171100 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 82 | 20240405 | 171000 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 83 | 20240405 | 170900 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 84 | 20240405 | 170800 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 85 | 20240405 | 170700 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 86 | 20240405 | 170600 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 87 | 20240405 | 170500 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 88 | 20240405 | 170400 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 89 | 20240405 | 170300 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 90 | 20240405 | 170200 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 91 | 20240405 | 170100 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 92 | 20240405 | 170000 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 36940 |
| 93 | 20240405 | 165900 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 94 | 20240405 | 165800 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 95 | 20240405 | 165700 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 96 | 20240405 | 165600 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 97 | 20240405 | 165500 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 98 | 20240405 | 165400 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 99 | 20240405 | 165300 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 100 | 20240405 | 165200 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 101 | 20240405 | 165100 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 102 | 20240405 | 165000 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 103 | 20240405 | 164900 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 104 | 20240405 | 164800 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 105 | 20240405 | 164700 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 106 | 20240405 | 164600 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 107 | 20240405 | 164500 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 108 | 20240405 | 164400 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 109 | 20240405 | 164300 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 110 | 20240405 | 164200 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 111 | 20240405 | 164100 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 112 | 20240405 | 164000 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 113 | 20240405 | 163900 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 114 | 20240405 | 163800 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 115 | 20240405 | 163700 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 116 | 20240405 | 163600 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 117 | 20240405 | 163500 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 118 | 20240405 | 163400 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 119 | 20240405 | 163300 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 120 | 20240405 | 163200 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 121 | 20240405 | 163100 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 122 | 20240405 | 163000 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 36940 |
| 123 | 20240405 | 162900 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 124 | 20240405 | 162800 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 125 | 20240405 | 162700 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 126 | 20240405 | 162600 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 127 | 20240405 | 162500 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 128 | 20240405 | 162400 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 129 | 20240405 | 162300 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 130 | 20240405 | 162200 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 131 | 20240405 | 162100 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 132 | 20240405 | 162000 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 133 | 20240405 | 161900 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 134 | 20240405 | 161800 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 135 | 20240405 | 161700 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 136 | 20240405 | 161600 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 137 | 20240405 | 161500 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 138 | 20240405 | 161400 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 139 | 20240405 | 161300 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 140 | 20240405 | 161200 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 141 | 20240405 | 161100 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 142 | 20240405 | 161000 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 143 | 20240405 | 160900 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 144 | 20240405 | 160800 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 145 | 20240405 | 160700 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 146 | 20240405 | 160600 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 147 | 20240405 | 160500 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 148 | 20240405 | 160400 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 149 | 20240405 | 160300 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 150 | 20240405 | 160200 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 151 | 20240405 | 160100 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 152 | 20240405 | 160000 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 36940 |
| 153 | 20240405 | 155900 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 154 | 20240405 | 155800 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 155 | 20240405 | 155700 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 156 | 20240405 | 155600 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 157 | 20240405 | 155500 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 158 | 20240405 | 155400 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 159 | 20240405 | 155300 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 160 | 20240405 | 155200 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 161 | 20240405 | 155100 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 162 | 20240405 | 155000 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 163 | 20240405 | 154900 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 164 | 20240405 | 154800 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 165 | 20240405 | 154700 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 166 | 20240405 | 154600 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 167 | 20240405 | 154500 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 168 | 20240405 | 154400 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 169 | 20240405 | 154300 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 170 | 20240405 | 154200 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 171 | 20240405 | 154100 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 172 | 20240405 | 154000 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 173 | 20240405 | 153900 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 174 | 20240405 | 153800 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 175 | 20240405 | 153700 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 176 | 20240405 | 153600 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 177 | 20240405 | 153500 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 178 | 20240405 | 153400 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 179 | 20240405 | 153300 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 180 | 20240405 | 153200 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 181 | 20240405 | 153100 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 0 |
| 182 | 20240405 | 153000 | 454443427800 | 112400 | 112400 | 112400 | 112400 | 73880 |
| 183 | 20240405 | 152900 | 450291371800 | 112500 | 112500 | 112500 | 112500 | 0 |
| 184 | 20240405 | 152800 | 450291371800 | 112500 | 112500 | 112500 | 112500 | 0 |
| 185 | 20240405 | 152700 | 450291371800 | 112500 | 112500 | 112500 | 112500 | 0 |
| 186 | 20240405 | 152600 | 450291371800 | 112500 | 112500 | 112500 | 112500 | 0 |
| 187 | 20240405 | 152500 | 450291371800 | 112500 | 112500 | 112500 | 112500 | 0 |
| 188 | 20240405 | 152400 | 450291371800 | 112500 | 112500 | 112500 | 112500 | 0 |
| 189 | 20240405 | 152300 | 450291371800 | 112500 | 112500 | 112500 | 112500 | 0 |
| 190 | 20240405 | 152200 | 450291371800 | 112500 | 112500 | 112500 | 112500 | 0 |
| 191 | 20240405 | 152100 | 450291371800 | 112500 | 112500 | 112500 | 112500 | 0 |
| 192 | 20240405 | 152000 | 450291371800 | 112500 | 112500 | 112500 | 112500 | 0 |
| 193 | 20240405 | 151900 | 450291371800 | 112500 | 112300 | 113000 | 112200 | 19943 |
| 194 | 20240405 | 151800 | 448048048800 | 112300 | 111900 | 112500 | 111900 | 11038 |
| 195 | 20240405 | 151700 | 446808607700 | 111800 | 113100 | 113200 | 111700 | 32153 |
| 196 | 20240405 | 151600 | 443195149800 | 113100 | 113100 | 113400 | 112900 | 11674 |
| 197 | 20240405 | 151500 | 441875022900 | 113200 | 113000 | 113500 | 112900 | 7739 |
| 198 | 20240405 | 151400 | 440999409000 | 113000 | 113700 | 114000 | 112800 | 24298 |
| 199 | 20240405 | 151300 | 438244325800 | 113600 | 113300 | 114500 | 113200 | 62918 |
| 200 | 20240405 | 151200 | 431084296600 | 113300 | 112700 | 113400 | 112300 | 13322 |
| 201 | 20240405 | 151100 | 429580472400 | 112600 | 112800 | 113400 | 112500 | 19305 |
| 202 | 20240405 | 151000 | 427399322200 | 112800 | 112400 | 112900 | 112000 | 11631 |
| 203 | 20240405 | 150900 | 426091783900 | 112400 | 112900 | 113600 | 112400 | 32317 |
| 204 | 20240405 | 150800 | 422434921700 | 113000 | 112900 | 113200 | 112700 | 11075 |
| 205 | 20240405 | 150700 | 421184758200 | 112900 | 113500 | 113600 | 112500 | 15296 |
| 206 | 20240405 | 150600 | 419457449900 | 113600 | 112400 | 113600 | 112100 | 47659 |
| 207 | 20240405 | 150500 | 414071039100 | 112300 | 111900 | 112400 | 111800 | 15336 |
| 208 | 20240405 | 150400 | 412350476300 | 111900 | 112200 | 112300 | 111400 | 10846 |
| 209 | 20240405 | 150300 | 411137044200 | 112200 | 111800 | 112500 | 111700 | 17161 |
| 210 | 20240405 | 150200 | 409211580400 | 111800 | 112000 | 112000 | 111500 | 7184 |
| 211 | 20240405 | 150100 | 408409107500 | 112000 | 111900 | 112000 | 111200 | 10796 |
| 212 | 20240405 | 150000 | 407203376200 | 112000 | 111500 | 112200 | 111100 | 23368 |
| 213 | 20240405 | 145900 | 404593526100 | 111500 | 111200 | 111800 | 111100 | 14824 |
| 214 | 20240405 | 145800 | 402940244300 | 111300 | 110700 | 111300 | 110100 | 9899 |
| 215 | 20240405 | 145700 | 401843052700 | 110600 | 110400 | 110700 | 109700 | 10133 |
| 216 | 20240405 | 145600 | 400726806700 | 110500 | 110500 | 110500 | 109600 | 11772 |
| 217 | 20240405 | 145500 | 399432052200 | 110400 | 110100 | 110600 | 110100 | 5334 |
| 218 | 20240405 | 145400 | 398843259200 | 110000 | 110300 | 111300 | 109900 | 15422 |
| 219 | 20240405 | 145300 | 397136784700 | 110200 | 110500 | 110600 | 109700 | 12615 |
| 220 | 20240405 | 145200 | 395747521100 | 110500 | 111300 | 111500 | 110000 | 21958 |
| 221 | 20240405 | 145100 | 393321390700 | 111300 | 111200 | 111500 | 110600 | 12701 |
| 222 | 20240405 | 145000 | 391910504900 | 111100 | 111200 | 111600 | 110300 | 30885 |
| 223 | 20240405 | 144900 | 388484336500 | 111400 | 112900 | 113000 | 111100 | 46050 |
| 224 | 20240405 | 144800 | 383335858100 | 113000 | 112300 | 113300 | 112300 | 39434 |
| 225 | 20240405 | 144700 | 378879240300 | 112500 | 112200 | 113100 | 112200 | 34730 |
| 226 | 20240405 | 144600 | 374965376300 | 112200 | 112900 | 113500 | 112000 | 71537 |
| 227 | 20240405 | 144500 | 366896534100 | 112900 | 112300 | 113400 | 112100 | 73214 |
| 228 | 20240405 | 144400 | 358644614000 | 112400 | 111900 | 113300 | 111500 | 94090 |
| 229 | 20240405 | 144300 | 348075472500 | 111900 | 110200 | 111900 | 109100 | 46216 |
| 230 | 20240405 | 144200 | 342950546500 | 110300 | 109500 | 110300 | 109100 | 13700 |
| 231 | 20240405 | 144100 | 341449187600 | 109600 | 110500 | 110500 | 108800 | 15379 |
| 232 | 20240405 | 144000 | 339763622100 | 110500 | 109500 | 110800 | 108900 | 23463 |
| 233 | 20240405 | 143900 | 337183842400 | 109600 | 109700 | 110600 | 109400 | 22835 |
| 234 | 20240405 | 143800 | 334672608700 | 109700 | 109400 | 110200 | 109300 | 21375 |
| 235 | 20240405 | 143700 | 332323141000 | 109400 | 109700 | 110000 | 108300 | 28231 |
| 236 | 20240405 | 143600 | 329242643100 | 109700 | 111200 | 111400 | 109300 | 46185 |
| 237 | 20240405 | 143500 | 324132843000 | 111200 | 109300 | 111400 | 109100 | 98810 |
| 238 | 20240405 | 143400 | 313208826800 | 109300 | 109000 | 109500 | 108700 | 28390 |
| 239 | 20240405 | 143300 | 310107981400 | 109000 | 108900 | 109200 | 108500 | 19207 |
| 240 | 20240405 | 143200 | 308016297800 | 108900 | 108800 | 109200 | 108500 | 26470 |
| 241 | 20240405 | 143100 | 305134270400 | 108800 | 107800 | 108900 | 107700 | 22336 |
| 242 | 20240405 | 143000 | 302713692700 | 107900 | 108000 | 108000 | 107400 | 11358 |
| 243 | 20240405 | 142900 | 301491236400 | 107900 | 107900 | 108200 | 107800 | 7925 |
| 244 | 20240405 | 142800 | 300635150700 | 107900 | 107700 | 108000 | 107600 | 5196 |
| 245 | 20240405 | 142700 | 300074578700 | 107700 | 108100 | 108100 | 107400 | 8304 |
| 246 | 20240405 | 142600 | 299180169300 | 108000 | 107800 | 108100 | 107700 | 14493 |
| 247 | 20240405 | 142500 | 297616135400 | 107900 | 107500 | 108500 | 107500 | 25666 |
| 248 | 20240405 | 142400 | 294843399400 | 107500 | 107500 | 107600 | 107100 | 7668 |
| 249 | 20240405 | 142300 | 294019513400 | 107500 | 106800 | 107500 | 106700 | 6791 |
| 250 | 20240405 | 142200 | 293291516100 | 106800 | 106600 | 107200 | 106400 | 7240 |
| 251 | 20240405 | 142100 | 292517955400 | 106600 | 106600 | 106700 | 106300 | 3286 |
| 252 | 20240405 | 142000 | 292167853300 | 106600 | 106800 | 106800 | 106300 | 5851 |
| 253 | 20240405 | 141900 | 291544608000 | 106800 | 107200 | 107400 | 106400 | 11491 |
| 254 | 20240405 | 141800 | 290316093200 | 107300 | 107200 | 107700 | 107000 | 15323 |
| 255 | 20240405 | 141700 | 288670770300 | 107200 | 106300 | 107700 | 105700 | 26739 |
| 256 | 20240405 | 141600 | 285806262400 | 106300 | 105800 | 106900 | 105700 | 21725 |
| 257 | 20240405 | 141500 | 283495186900 | 105700 | 105500 | 105800 | 105400 | 4454 |
| 258 | 20240405 | 141400 | 283024722200 | 105500 | 105300 | 105500 | 105200 | 1892 |
| 259 | 20240405 | 141300 | 282825305600 | 105400 | 105400 | 105400 | 105100 | 2461 |
| 260 | 20240405 | 141200 | 282566240400 | 105300 | 105500 | 105600 | 105300 | 2452 |
| 261 | 20240405 | 141100 | 282307698800 | 105600 | 105200 | 105600 | 105100 | 2612 |
| 262 | 20240405 | 141000 | 282032458300 | 105100 | 105000 | 105200 | 104800 | 2829 |
| 263 | 20240405 | 140900 | 281735419000 | 105000 | 105500 | 105500 | 104900 | 3899 |
| 264 | 20240405 | 140800 | 281325076400 | 105600 | 105100 | 105700 | 104900 | 5255 |
| 265 | 20240405 | 140700 | 280771871300 | 105200 | 106000 | 106000 | 105100 | 8214 |
| 266 | 20240405 | 140600 | 279904413700 | 106000 | 106700 | 106700 | 105700 | 7367 |
| 267 | 20240405 | 140500 | 279123010900 | 106700 | 105800 | 106700 | 105600 | 22159 |
| 268 | 20240405 | 140400 | 276772195300 | 105700 | 105300 | 105700 | 105200 | 9945 |
| 269 | 20240405 | 140300 | 275722644800 | 105300 | 104900 | 105400 | 104800 | 8831 |
| 270 | 20240405 | 140200 | 274794096500 | 104900 | 104600 | 104900 | 104600 | 3816 |
| 271 | 20240405 | 140100 | 274394352600 | 104700 | 104500 | 104700 | 104400 | 5015 |
| 272 | 20240405 | 140000 | 273869878200 | 104400 | 104500 | 104600 | 104400 | 3233 |
| 273 | 20240405 | 135900 | 273532051100 | 104600 | 104500 | 104700 | 104200 | 4892 |
| 274 | 20240405 | 135800 | 273020877600 | 104600 | 104900 | 105200 | 104500 | 5568 |
| 275 | 20240405 | 135700 | 272437335000 | 104800 | 104500 | 105000 | 104500 | 5543 |
| 276 | 20240405 | 135600 | 271856453100 | 104600 | 104400 | 104800 | 104400 | 2742 |
| 277 | 20240405 | 135500 | 271569533800 | 104400 | 104600 | 104800 | 104400 | 3457 |
| 278 | 20240405 | 135400 | 271208105500 | 104800 | 104500 | 104800 | 104400 | 4847 |
| 279 | 20240405 | 135300 | 270701099700 | 104400 | 104100 | 104600 | 104000 | 5804 |
| 280 | 20240405 | 135200 | 270095469100 | 104200 | 103900 | 104200 | 103800 | 2735 |
| 281 | 20240405 | 135100 | 269810951600 | 103800 | 103800 | 103900 | 103800 | 550 |
| 282 | 20240405 | 135000 | 269753857700 | 103800 | 103600 | 104000 | 103600 | 1418 |
| 283 | 20240405 | 134900 | 269606626400 | 103600 | 103500 | 103800 | 103500 | 1412 |
| 284 | 20240405 | 134800 | 269460239800 | 103500 | 104000 | 104000 | 103500 | 2929 |
| 285 | 20240405 | 134700 | 269156250600 | 104000 | 104100 | 104100 | 103800 | 2986 |
| 286 | 20240405 | 134600 | 268845783100 | 104100 | 103800 | 104100 | 103600 | 2682 |
| 287 | 20240405 | 134500 | 268567193600 | 103700 | 103400 | 103700 | 103400 | 1411 |
| 288 | 20240405 | 134400 | 268420973000 | 103400 | 103600 | 103600 | 103300 | 1416 |
| 289 | 20240405 | 134300 | 268274476700 | 103500 | 103700 | 103700 | 103500 | 3164 |
| 290 | 20240405 | 134200 | 267946692700 | 103700 | 103400 | 103700 | 103400 | 2361 |
| 291 | 20240405 | 134100 | 267702144700 | 103400 | 103600 | 103700 | 103200 | 2321 |
| 292 | 20240405 | 134000 | 267462062300 | 103600 | 103000 | 103700 | 102900 | 6158 |
| 293 | 20240405 | 133900 | 266825906600 | 103000 | 102400 | 103100 | 102400 | 4455 |
| 294 | 20240405 | 133800 | 266368020500 | 102500 | 102600 | 102600 | 102300 | 2290 |
| 295 | 20240405 | 133700 | 266133375200 | 102500 | 102600 | 102700 | 102500 | 826 |
| 296 | 20240405 | 133600 | 266048656700 | 102500 | 102900 | 102900 | 102400 | 3938 |
| 297 | 20240405 | 133500 | 265644267900 | 102900 | 102900 | 103000 | 102800 | 1788 |
| 298 | 20240405 | 133400 | 265460262300 | 102800 | 102800 | 102800 | 102600 | 996 |
| 299 | 20240405 | 133300 | 265357992900 | 102800 | 102800 | 103200 | 102800 | 3597 |
| 300 | 20240405 | 133200 | 264987426200 | 102800 | 102500 | 103100 | 102500 | 6415 |
| 301 | 20240405 | 133100 | 264328166100 | 102500 | 102600 | 102700 | 102400 | 2133 |
| 302 | 20240405 | 133000 | 264109509600 | 102400 | 102100 | 102500 | 101800 | 5138 |
| 303 | 20240405 | 132900 | 263584211700 | 102000 | 102100 | 102200 | 101900 | 1698 |
| 304 | 20240405 | 132800 | 263410912500 | 102100 | 102100 | 102300 | 102000 | 1485 |
| 305 | 20240405 | 132700 | 263259263100 | 102100 | 101900 | 102300 | 101900 | 1454 |
| 306 | 20240405 | 132600 | 263110774900 | 102000 | 101700 | 102000 | 101700 | 1663 |
| 307 | 20240405 | 132500 | 262941363900 | 101800 | 101900 | 102000 | 101800 | 1397 |
| 308 | 20240405 | 132400 | 262799085300 | 101900 | 102300 | 102400 | 101800 | 9027 |
| 309 | 20240405 | 132300 | 261877254400 | 102300 | 102200 | 102400 | 102100 | 3204 |
| 310 | 20240405 | 132200 | 261549638700 | 102300 | 102200 | 102300 | 102000 | 3523 |
| 311 | 20240405 | 132100 | 261189691400 | 102200 | 101900 | 102300 | 101900 | 1612 |
| 312 | 20240405 | 132000 | 261025077200 | 101900 | 101900 | 102300 | 101900 | 5359 |
| 313 | 20240405 | 131900 | 260478104900 | 102000 | 101900 | 102000 | 101300 | 17278 |
| 314 | 20240405 | 131800 | 258722802700 | 101700 | 102500 | 102500 | 101700 | 11371 |
| 315 | 20240405 | 131700 | 257562733800 | 102500 | 102200 | 102600 | 102100 | 8014 |
| 316 | 20240405 | 131600 | 256743499600 | 102300 | 102600 | 102700 | 102100 | 13337 |
| 317 | 20240405 | 131500 | 255378075300 | 102600 | 103000 | 103000 | 102600 | 3457 |
| 318 | 20240405 | 131400 | 255022863000 | 103000 | 103000 | 103100 | 103000 | 2771 |
| 319 | 20240405 | 131300 | 254737305300 | 103000 | 103400 | 103400 | 103000 | 2866 |
| 320 | 20240405 | 131200 | 254441710100 | 103400 | 103500 | 103600 | 103400 | 1247 |
| 321 | 20240405 | 131100 | 254312648900 | 103500 | 103500 | 103600 | 103400 | 6786 |
| 322 | 20240405 | 131000 | 253610147900 | 103500 | 103100 | 103500 | 103000 | 2499 |
| 323 | 20240405 | 130900 | 253352028000 | 103100 | 103000 | 103200 | 102600 | 5222 |
| 324 | 20240405 | 130800 | 252814997800 | 102900 | 102700 | 103000 | 102500 | 7899 |
| 325 | 20240405 | 130700 | 252003783300 | 102700 | 102900 | 103100 | 102700 | 5520 |
| 326 | 20240405 | 130600 | 251435891500 | 102900 | 103300 | 103400 | 102700 | 16664 |
| 327 | 20240405 | 130500 | 249719975000 | 103300 | 103500 | 103500 | 103200 | 1732 |
| 328 | 20240405 | 130400 | 249540980200 | 103400 | 103700 | 103800 | 103400 | 1981 |
| 329 | 20240405 | 130300 | 249335812300 | 103700 | 103500 | 103900 | 103500 | 968 |
| 330 | 20240405 | 130200 | 249235347100 | 103500 | 103400 | 103600 | 103200 | 4039 |
| 331 | 20240405 | 130100 | 248818024700 | 103400 | 103300 | 103500 | 103200 | 1469 |
| 332 | 20240405 | 130000 | 248666175600 | 103300 | 104000 | 104000 | 103200 | 9255 |
| 333 | 20240405 | 125900 | 247708247000 | 104000 | 104300 | 104400 | 104000 | 1476 |
| 334 | 20240405 | 125800 | 247554485000 | 104400 | 104200 | 104400 | 104200 | 397 |
| 335 | 20240405 | 125700 | 247513076900 | 104300 | 104600 | 104600 | 104200 | 2395 |
| 336 | 20240405 | 125600 | 247262924000 | 104600 | 104400 | 104600 | 104200 | 1297 |
| 337 | 20240405 | 125500 | 247127469000 | 104400 | 104200 | 104400 | 104100 | 1078 |
| 338 | 20240405 | 125400 | 247015121700 | 104200 | 103800 | 104300 | 103800 | 1782 |
| 339 | 20240405 | 125300 | 246829557100 | 104000 | 104100 | 104100 | 103800 | 3643 |
| 340 | 20240405 | 125200 | 246451091100 | 104000 | 103700 | 104100 | 103600 | 3652 |
| 341 | 20240405 | 125100 | 246072020000 | 103800 | 103800 | 104000 | 103600 | 2823 |
| 342 | 20240405 | 125000 | 245778936900 | 103700 | 103700 | 103800 | 103500 | 1722 |
| 343 | 20240405 | 124900 | 245600514300 | 103700 | 103500 | 103700 | 103400 | 3036 |
| 344 | 20240405 | 124800 | 245286219400 | 103400 | 103500 | 103800 | 103300 | 4945 |
| 345 | 20240405 | 124700 | 244774836400 | 103500 | 103500 | 103900 | 103400 | 4776 |
| 346 | 20240405 | 124600 | 244279725400 | 103800 | 103800 | 104100 | 103300 | 13189 |
| 347 | 20240405 | 124500 | 242913610300 | 103900 | 103900 | 104300 | 103800 | 6731 |
| 348 | 20240405 | 124400 | 242213665000 | 103900 | 104900 | 104900 | 103900 | 10777 |
| 349 | 20240405 | 124300 | 241089442300 | 104900 | 104700 | 104900 | 104700 | 743 |
| 350 | 20240405 | 124200 | 241011605500 | 104700 | 104900 | 104900 | 104700 | 1214 |
| 351 | 20240405 | 124100 | 240884373900 | 104900 | 104800 | 104900 | 104800 | 569 |
| 352 | 20240405 | 124000 | 240824713000 | 104900 | 104700 | 105100 | 104700 | 2219 |
| 353 | 20240405 | 123900 | 240591949000 | 104700 | 104600 | 104900 | 104500 | 1039 |
| 354 | 20240405 | 123800 | 240483097500 | 104500 | 104900 | 104900 | 104500 | 1566 |
| 355 | 20240405 | 123700 | 240319110100 | 104800 | 104400 | 104800 | 104300 | 941 |
| 356 | 20240405 | 123600 | 240220728400 | 104400 | 104300 | 104400 | 104200 | 2465 |
| 357 | 20240405 | 123500 | 239963615600 | 104300 | 104500 | 104500 | 104300 | 1582 |
| 358 | 20240405 | 123400 | 239798425800 | 104500 | 104300 | 104600 | 104300 | 1439 |
| 359 | 20240405 | 123300 | 239648093900 | 104300 | 104600 | 104700 | 104300 | 2917 |
| 360 | 20240405 | 123200 | 239343443100 | 104600 | 104600 | 104700 | 104400 | 2746 |
| 361 | 20240405 | 123100 | 239056471600 | 104600 | 104700 | 104800 | 104500 | 1478 |
| 362 | 20240405 | 123000 | 238901880600 | 104700 | 104900 | 105000 | 104700 | 1042 |
| 363 | 20240405 | 122900 | 238792666200 | 104900 | 104900 | 105000 | 104800 | 898 |
| 364 | 20240405 | 122800 | 238698465200 | 104900 | 105000 | 105100 | 104800 | 661 |
| 365 | 20240405 | 122700 | 238629158600 | 105100 | 104900 | 105100 | 104700 | 1551 |
| 366 | 20240405 | 122600 | 238466424400 | 105000 | 104500 | 105200 | 104500 | 1709 |
| 367 | 20240405 | 122500 | 238287007500 | 104500 | 105000 | 105200 | 104500 | 4916 |
| 368 | 20240405 | 122400 | 237772285000 | 105100 | 105000 | 105200 | 104900 | 1373 |
| 369 | 20240405 | 122300 | 237628025400 | 105100 | 105000 | 105100 | 104800 | 2490 |
| 370 | 20240405 | 122200 | 237366705700 | 105100 | 105200 | 105200 | 105000 | 1352 |
| 371 | 20240405 | 122100 | 237224631100 | 105200 | 105100 | 105200 | 105000 | 517 |
| 372 | 20240405 | 122000 | 237170316200 | 105000 | 105300 | 105400 | 105000 | 1234 |
| 373 | 20240405 | 121900 | 237040422700 | 105300 | 104700 | 105400 | 104600 | 3071 |
| 374 | 20240405 | 121800 | 236718147200 | 104600 | 104800 | 105100 | 104600 | 4254 |
| 375 | 20240405 | 121700 | 236272349800 | 104800 | 105000 | 105200 | 104700 | 4936 |
| 376 | 20240405 | 121600 | 235754544700 | 105200 | 105300 | 105400 | 104900 | 5271 |
| 377 | 20240405 | 121500 | 235200803200 | 105400 | 105300 | 105400 | 105200 | 1875 |
| 378 | 20240405 | 121400 | 235003445000 | 105300 | 105600 | 105600 | 105200 | 1997 |
| 379 | 20240405 | 121300 | 234793005200 | 105500 | 105500 | 105700 | 105500 | 3225 |
| 380 | 20240405 | 121200 | 234452484300 | 105600 | 105800 | 105800 | 105500 | 3714 |
| 381 | 20240405 | 121100 | 234060423300 | 105700 | 106000 | 106000 | 105700 | 2056 |
| 382 | 20240405 | 121000 | 233842800600 | 106000 | 105900 | 106300 | 105800 | 2908 |
| 383 | 20240405 | 120900 | 233534478600 | 106000 | 106400 | 106400 | 105800 | 2580 |
| 384 | 20240405 | 120800 | 233260814900 | 106300 | 106600 | 106600 | 106200 | 2229 |
| 385 | 20240405 | 120700 | 233023647500 | 106600 | 106400 | 106700 | 106400 | 2820 |
| 386 | 20240405 | 120600 | 232723054300 | 106400 | 106200 | 106500 | 106100 | 2715 |
| 387 | 20240405 | 120500 | 232434348400 | 106200 | 106200 | 106400 | 106100 | 1802 |
| 388 | 20240405 | 120400 | 232242855300 | 106200 | 106800 | 106800 | 106100 | 5121 |
| 389 | 20240405 | 120300 | 231697668000 | 106800 | 106600 | 106800 | 106400 | 5501 |
| 390 | 20240405 | 120200 | 231111006700 | 106700 | 105900 | 106700 | 105900 | 5688 |
| 391 | 20240405 | 120100 | 230505838400 | 105900 | 106000 | 106000 | 105800 | 1667 |
| 392 | 20240405 | 120000 | 230329243900 | 105900 | 106000 | 106300 | 105900 | 3587 |
| 393 | 20240405 | 115900 | 229948605300 | 106200 | 106100 | 106300 | 105900 | 2061 |
| 394 | 20240405 | 115800 | 229729961300 | 106100 | 106000 | 106200 | 106000 | 1515 |
| 395 | 20240405 | 115700 | 229569245600 | 106000 | 106000 | 106300 | 105800 | 3112 |
| 396 | 20240405 | 115600 | 229238887600 | 105900 | 106100 | 106200 | 105900 | 1255 |
| 397 | 20240405 | 115500 | 229105816900 | 106100 | 105500 | 106200 | 105400 | 5167 |
| 398 | 20240405 | 115400 | 228558530000 | 105600 | 105800 | 105800 | 105300 | 3243 |
| 399 | 20240405 | 115300 | 228216288900 | 105700 | 105900 | 105900 | 105700 | 1880 |
| 400 | 20240405 | 115200 | 228017382800 | 105900 | 105900 | 106100 | 105800 | 2581 |
| 401 | 20240405 | 115100 | 227743870400 | 105900 | 105700 | 106000 | 105600 | 2420 |
| 402 | 20240405 | 115000 | 227487786100 | 105700 | 105400 | 105700 | 105400 | 1384 |
| 403 | 20240405 | 114900 | 227341716600 | 105500 | 105300 | 105500 | 105200 | 1693 |
| 404 | 20240405 | 114800 | 227163376200 | 105300 | 105200 | 105400 | 105100 | 4871 |
| 405 | 20240405 | 114700 | 226650697300 | 105100 | 105600 | 105700 | 105100 | 5758 |
| 406 | 20240405 | 114600 | 226043900900 | 105600 | 106000 | 106200 | 105600 | 4480 |
| 407 | 20240405 | 114500 | 225569396500 | 106100 | 105900 | 106200 | 105800 | 3321 |
| 408 | 20240405 | 114400 | 225217245800 | 105900 | 105800 | 106100 | 105700 | 4405 |
| 409 | 20240405 | 114300 | 224750772700 | 105800 | 106200 | 106300 | 105700 | 7453 |
| 410 | 20240405 | 114200 | 223960250200 | 106200 | 105400 | 106200 | 105300 | 8704 |
| 411 | 20240405 | 114100 | 223039130500 | 105500 | 106200 | 106200 | 105300 | 11880 |
| 412 | 20240405 | 114000 | 221784489600 | 106100 | 105800 | 106200 | 105500 | 14892 |
| 413 | 20240405 | 113900 | 220207811500 | 105900 | 105500 | 105900 | 105500 | 8092 |
| 414 | 20240405 | 113800 | 219352438300 | 105500 | 105400 | 105600 | 105200 | 5905 |
| 415 | 20240405 | 113700 | 218730100200 | 105400 | 105400 | 105700 | 105100 | 7357 |
| 416 | 20240405 | 113600 | 217954360000 | 105500 | 105200 | 105700 | 105000 | 17926 |
| 417 | 20240405 | 113500 | 216064613900 | 105100 | 104000 | 105300 | 104000 | 19471 |
| 418 | 20240405 | 113400 | 214022533200 | 104100 | 103400 | 104100 | 103300 | 5560 |
| 419 | 20240405 | 113300 | 213445608500 | 103400 | 103700 | 103700 | 103300 | 8383 |
| 420 | 20240405 | 113200 | 212577711400 | 103700 | 104000 | 104000 | 103700 | 1933 |
| 421 | 20240405 | 113100 | 212376852700 | 104000 | 104100 | 104200 | 104000 | 1102 |
| 422 | 20240405 | 113000 | 212262188100 | 104100 | 103700 | 104200 | 103600 | 4327 |
| 423 | 20240405 | 112900 | 211812086500 | 103700 | 104000 | 104100 | 103700 | 3582 |
| 424 | 20240405 | 112800 | 211440150700 | 104000 | 104000 | 104100 | 103900 | 1323 |
| 425 | 20240405 | 112700 | 211302540800 | 104000 | 104200 | 104200 | 104000 | 1053 |
| 426 | 20240405 | 112600 | 211192890800 | 104000 | 104300 | 104300 | 104000 | 3140 |
| 427 | 20240405 | 112500 | 210865798400 | 104200 | 104200 | 104500 | 104200 | 1990 |
| 428 | 20240405 | 112400 | 210658153400 | 104300 | 103900 | 104500 | 103800 | 5618 |
| 429 | 20240405 | 112300 | 210072940200 | 103800 | 104000 | 104200 | 103700 | 2835 |
| 430 | 20240405 | 112200 | 209778291100 | 104000 | 103900 | 104300 | 103800 | 2995 |
| 431 | 20240405 | 112100 | 209466855600 | 104000 | 104500 | 104600 | 103900 | 5228 |
| 432 | 20240405 | 112000 | 208922100900 | 104500 | 104300 | 104500 | 104000 | 2183 |
| 433 | 20240405 | 111900 | 208694412600 | 104300 | 104300 | 104500 | 104000 | 4361 |
| 434 | 20240405 | 111800 | 208239737900 | 104300 | 104400 | 104600 | 104200 | 2546 |
| 435 | 20240405 | 111700 | 207973869900 | 104500 | 104100 | 104500 | 104000 | 5607 |
| 436 | 20240405 | 111600 | 207389206000 | 104100 | 104400 | 104600 | 104000 | 4173 |
| 437 | 20240405 | 111500 | 206954049000 | 104500 | 104500 | 104700 | 104400 | 3308 |
| 438 | 20240405 | 111400 | 206608172900 | 104500 | 104200 | 104700 | 104100 | 5079 |
| 439 | 20240405 | 111300 | 206077590800 | 104200 | 104500 | 104600 | 104100 | 6629 |
| 440 | 20240405 | 111200 | 205385663700 | 104600 | 104500 | 104700 | 104400 | 3706 |
| 441 | 20240405 | 111100 | 204998127900 | 104500 | 104200 | 104700 | 104200 | 16401 |
| 442 | 20240405 | 111000 | 203284065200 | 104300 | 103500 | 104400 | 103500 | 9763 |
| 443 | 20240405 | 110900 | 202267792500 | 103600 | 103600 | 103700 | 103400 | 6843 |
| 444 | 20240405 | 110800 | 201559321500 | 103700 | 103400 | 103900 | 103400 | 4427 |
| 445 | 20240405 | 110700 | 201100494800 | 103400 | 104100 | 104100 | 103400 | 8716 |
| 446 | 20240405 | 110600 | 200196005300 | 104000 | 103800 | 104500 | 103800 | 14289 |
| 447 | 20240405 | 110500 | 198706535200 | 103900 | 104000 | 104200 | 103500 | 10011 |
| 448 | 20240405 | 110400 | 197665779500 | 104100 | 103900 | 104200 | 103800 | 10893 |
| 449 | 20240405 | 110300 | 196532635800 | 103900 | 103500 | 103900 | 103500 | 7408 |
| 450 | 20240405 | 110200 | 195764364500 | 103600 | 103600 | 104000 | 103500 | 18807 |
| 451 | 20240405 | 110100 | 193812365700 | 103600 | 103500 | 103800 | 103300 | 10945 |
| 452 | 20240405 | 110000 | 192677909100 | 103500 | 103800 | 104100 | 103200 | 25463 |
| 453 | 20240405 | 105900 | 190036987900 | 103800 | 102700 | 103900 | 102600 | 39511 |
| 454 | 20240405 | 105800 | 185956545700 | 102700 | 102300 | 102800 | 102200 | 12571 |
| 455 | 20240405 | 105700 | 184666399600 | 102200 | 102500 | 102700 | 102000 | 15158 |
| 456 | 20240405 | 105600 | 183114626900 | 102600 | 102000 | 102600 | 101800 | 19817 |
| 457 | 20240405 | 105500 | 181088616000 | 102000 | 101500 | 102000 | 101500 | 6343 |
| 458 | 20240405 | 105400 | 180443138300 | 101600 | 101000 | 101700 | 100700 | 7587 |
| 459 | 20240405 | 105300 | 179676488500 | 100900 | 101600 | 101600 | 100900 | 12484 |
| 460 | 20240405 | 105200 | 178412406800 | 101600 | 102300 | 102300 | 101600 | 12680 |
| 461 | 20240405 | 105100 | 177120004400 | 102200 | 101700 | 102400 | 101600 | 24046 |
| 462 | 20240405 | 105000 | 174664976800 | 101800 | 101700 | 102100 | 101600 | 29408 |
| 463 | 20240405 | 104900 | 171669365500 | 101700 | 101000 | 102000 | 101000 | 50183 |
| 464 | 20240405 | 104800 | 166571287600 | 101000 | 101100 | 101300 | 100500 | 28611 |
| 465 | 20240405 | 104700 | 163683621600 | 101000 | 100700 | 101400 | 100700 | 36969 |
| 466 | 20240405 | 104600 | 159948469100 | 100700 | 100200 | 100800 | 100100 | 11106 |
| 467 | 20240405 | 104500 | 158832666500 | 100200 | 100500 | 100900 | 100100 | 31431 |
| 468 | 20240405 | 104400 | 155671427200 | 100500 | 99800 | 100600 | 99500 | 27162 |
| 469 | 20240405 | 104300 | 152955559900 | 99600 | 100600 | 100600 | 99500 | 26978 |
| 470 | 20240405 | 104200 | 150254386300 | 100500 | 99400 | 100500 | 99200 | 29781 |
| 471 | 20240405 | 104100 | 147276853900 | 99400 | 99500 | 99600 | 98900 | 44458 |
| 472 | 20240405 | 104000 | 142865807800 | 99500 | 100400 | 100600 | 99100 | 45947 |
| 473 | 20240405 | 103900 | 138278920200 | 100400 | 100300 | 100500 | 99900 | 31431 |
| 474 | 20240405 | 103800 | 135131382000 | 100200 | 100300 | 100700 | 99900 | 35648 |
| 475 | 20240405 | 103700 | 131559375800 | 100300 | 100700 | 100700 | 99600 | 53125 |
| 476 | 20240405 | 103600 | 126238396800 | 100300 | 101100 | 101500 | 100000 | 51251 |
| 477 | 20240405 | 103500 | 121081805000 | 101200 | 101800 | 102000 | 101100 | 20747 |
| 478 | 20240405 | 103400 | 118973548300 | 101900 | 101300 | 101900 | 100700 | 55787 |
| 479 | 20240405 | 103300 | 113324014000 | 101300 | 102200 | 102300 | 100500 | 63972 |
| 480 | 20240405 | 103200 | 106828713100 | 102200 | 103200 | 103200 | 102100 | 20234 |
| 481 | 20240405 | 103100 | 104751039200 | 103100 | 103100 | 103500 | 103000 | 19704 |
| 482 | 20240405 | 103000 | 102717627600 | 103100 | 102700 | 103200 | 102400 | 22186 |
| 483 | 20240405 | 102900 | 100438352500 | 102600 | 102900 | 103600 | 102600 | 31133 |
| 484 | 20240405 | 102800 | 97226857000 | 102900 | 103100 | 103300 | 102700 | 27289 |
| 485 | 20240405 | 102700 | 94415506000 | 103100 | 103900 | 103900 | 101600 | 74362 |
| 486 | 20240405 | 102600 | 86780848300 | 103800 | 104800 | 105100 | 103800 | 41582 |
| 487 | 20240405 | 102500 | 82441515700 | 104900 | 104900 | 105100 | 104800 | 5936 |
| 488 | 20240405 | 102400 | 81818804300 | 105000 | 105300 | 105400 | 104900 | 7462 |
| 489 | 20240405 | 102300 | 81034976900 | 105400 | 105800 | 105800 | 105000 | 8302 |
| 490 | 20240405 | 102200 | 80161837400 | 105500 | 105900 | 106200 | 105000 | 10745 |
| 491 | 20240405 | 102100 | 79030914800 | 105900 | 105500 | 106100 | 105200 | 3229 |
| 492 | 20240405 | 102000 | 78689774900 | 105500 | 105300 | 105500 | 105000 | 30129 |
| 493 | 20240405 | 101900 | 75524321300 | 105300 | 105500 | 106000 | 105200 | 11622 |
| 494 | 20240405 | 101800 | 74297915700 | 105400 | 105800 | 105800 | 105400 | 9019 |
| 495 | 20240405 | 101700 | 73345907600 | 105700 | 105800 | 105800 | 105500 | 9449 |
| 496 | 20240405 | 101600 | 72347294400 | 105800 | 106400 | 106400 | 105700 | 10179 |
| 497 | 20240405 | 101500 | 71268688400 | 106400 | 106000 | 106800 | 106000 | 2562 |
| 498 | 20240405 | 101400 | 70996120900 | 106000 | 106300 | 106400 | 105900 | 5272 |
| 499 | 20240405 | 101300 | 70436816500 | 106300 | 105900 | 106300 | 105700 | 7540 |
| 500 | 20240405 | 101200 | 69638471200 | 105900 | 106200 | 106300 | 105800 | 7189 |
| 501 | 20240405 | 101100 | 68876595300 | 106100 | 106300 | 106300 | 105600 | 32329 |
| 502 | 20240405 | 101000 | 65454001800 | 106300 | 106600 | 106700 | 106200 | 8077 |
| 503 | 20240405 | 100900 | 64594588000 | 106600 | 106500 | 106800 | 106200 | 6371 |
| 504 | 20240405 | 100800 | 63916101000 | 106600 | 107000 | 107000 | 105900 | 19648 |
| 505 | 20240405 | 100700 | 61830444500 | 106700 | 107500 | 107500 | 106300 | 22221 |
| 506 | 20240405 | 100600 | 59456108200 | 107500 | 107500 | 107600 | 107200 | 2209 |
| 507 | 20240405 | 100500 | 59218884300 | 107400 | 107700 | 107800 | 107200 | 12885 |
| 508 | 20240405 | 100400 | 57834797100 | 107700 | 107900 | 107900 | 107500 | 4522 |
| 509 | 20240405 | 100300 | 57348022400 | 107900 | 108200 | 108300 | 107800 | 4737 |
| 510 | 20240405 | 100200 | 56836425400 | 108200 | 108600 | 108700 | 108100 | 4320 |
| 511 | 20240405 | 100100 | 56368513300 | 108700 | 108800 | 109000 | 108700 | 1434 |
| 512 | 20240405 | 100000 | 56212515600 | 108800 | 108800 | 109300 | 108600 | 1584 |
| 513 | 20240405 | 095900 | 56039935500 | 108600 | 109100 | 109200 | 108600 | 5204 |
| 514 | 20240405 | 095800 | 55473477100 | 109200 | 108700 | 109600 | 108600 | 6411 |
| 515 | 20240405 | 095700 | 54773132100 | 108700 | 108900 | 109000 | 108400 | 6233 |
| 516 | 20240405 | 095600 | 54096101000 | 109000 | 108000 | 109000 | 107900 | 9517 |
| 517 | 20240405 | 095500 | 53064081800 | 108000 | 107500 | 108000 | 107500 | 4236 |
| 518 | 20240405 | 095400 | 52607388100 | 107500 | 107600 | 107800 | 107400 | 3741 |
| 519 | 20240405 | 095300 | 52205011100 | 107600 | 107600 | 108000 | 107400 | 4776 |
| 520 | 20240405 | 095200 | 51690980100 | 107600 | 107900 | 108100 | 107300 | 5581 |
| 521 | 20240405 | 095100 | 51090486100 | 107800 | 108200 | 108200 | 107400 | 5239 |
| 522 | 20240405 | 095000 | 50526713200 | 108200 | 107700 | 108200 | 107400 | 4089 |
| 523 | 20240405 | 094900 | 50086508800 | 107700 | 108000 | 108000 | 107500 | 4736 |
| 524 | 20240405 | 094800 | 49576418400 | 108000 | 107800 | 108100 | 107500 | 3435 |
| 525 | 20240405 | 094700 | 49206486300 | 108300 | 108000 | 108300 | 107600 | 4580 |
| 526 | 20240405 | 094600 | 48712642000 | 108100 | 108300 | 108300 | 107800 | 3424 |
| 527 | 20240405 | 094500 | 48342754300 | 108300 | 107700 | 108500 | 107700 | 6671 |
| 528 | 20240405 | 094400 | 47622680600 | 107700 | 107900 | 108000 | 107700 | 4424 |
| 529 | 20240405 | 094300 | 47145688400 | 108000 | 108000 | 108400 | 107600 | 7423 |
| 530 | 20240405 | 094200 | 46344963500 | 108000 | 108200 | 108200 | 107900 | 2960 |
| 531 | 20240405 | 094100 | 46025040100 | 108200 | 108700 | 108800 | 108000 | 4414 |
| 532 | 20240405 | 094000 | 45547500500 | 108700 | 108600 | 109100 | 108200 | 3508 |
| 533 | 20240405 | 093900 | 45166278400 | 108700 | 108300 | 108800 | 108100 | 1396 |
| 534 | 20240405 | 093800 | 45014835300 | 108500 | 108500 | 108500 | 107900 | 8007 |
| 535 | 20240405 | 093700 | 44148884500 | 108400 | 108900 | 108900 | 108400 | 5606 |
| 536 | 20240405 | 093600 | 43539864300 | 108900 | 109100 | 109200 | 108600 | 4104 |
| 537 | 20240405 | 093500 | 43093374100 | 109100 | 109400 | 109600 | 109000 | 4920 |
| 538 | 20240405 | 093400 | 42555048400 | 109400 | 109000 | 109400 | 108800 | 3131 |
| 539 | 20240405 | 093300 | 42213693300 | 108900 | 108500 | 109300 | 108500 | 3878 |
| 540 | 20240405 | 093200 | 41791343800 | 108500 | 108800 | 109100 | 108300 | 8189 |
| 541 | 20240405 | 093100 | 40901771600 | 108900 | 109600 | 109800 | 108800 | 4205 |
| 542 | 20240405 | 093000 | 40442564800 | 109500 | 109100 | 109900 | 109000 | 3747 |
| 543 | 20240405 | 092900 | 40032429200 | 109200 | 109500 | 110100 | 109100 | 10290 |
| 544 | 20240405 | 092800 | 38902861300 | 109200 | 109200 | 109800 | 108600 | 14159 |
| 545 | 20240405 | 092700 | 37356411200 | 109100 | 108800 | 109400 | 108800 | 12969 |
| 546 | 20240405 | 092600 | 35940562000 | 108900 | 108600 | 109000 | 108400 | 9330 |
| 547 | 20240405 | 092500 | 34925507900 | 108600 | 108400 | 109000 | 108300 | 14432 |
| 548 | 20240405 | 092400 | 33356439500 | 108400 | 107800 | 108600 | 107800 | 11402 |
| 549 | 20240405 | 092300 | 32121986900 | 107800 | 107600 | 108200 | 107500 | 9341 |
| 550 | 20240405 | 092200 | 31114438900 | 107500 | 107300 | 107600 | 107100 | 5739 |
| 551 | 20240405 | 092100 | 30498331300 | 107300 | 106600 | 107300 | 106600 | 5984 |
| 552 | 20240405 | 092000 | 29858500100 | 106600 | 105900 | 106700 | 105900 | 6308 |
| 553 | 20240405 | 091900 | 29188625000 | 105900 | 106400 | 106500 | 105800 | 18985 |
| 554 | 20240405 | 091800 | 27174732000 | 106400 | 106800 | 106900 | 106400 | 7095 |
| 555 | 20240405 | 091700 | 26418269700 | 106800 | 106500 | 107200 | 106400 | 4327 |
| 556 | 20240405 | 091600 | 25956312300 | 106500 | 106500 | 106800 | 106500 | 5097 |
| 557 | 20240405 | 091500 | 25413209900 | 106500 | 107200 | 107200 | 106300 | 14552 |
| 558 | 20240405 | 091400 | 23861651500 | 107300 | 106500 | 107400 | 106500 | 4647 |
| 559 | 20240405 | 091300 | 23364629100 | 106700 | 107100 | 107100 | 106300 | 12678 |
| 560 | 20240405 | 091200 | 22013000600 | 107100 | 107100 | 107300 | 106800 | 7783 |
| 561 | 20240405 | 091100 | 21180047700 | 107200 | 107500 | 107500 | 107000 | 5735 |
| 562 | 20240405 | 091000 | 20565440500 | 107400 | 108000 | 108100 | 107300 | 7153 |
| 563 | 20240405 | 090900 | 19795209700 | 108000 | 107700 | 108000 | 107500 | 4283 |
| 564 | 20240405 | 090800 | 19333447500 | 107600 | 107400 | 107800 | 107300 | 4125 |
| 565 | 20240405 | 090700 | 18889852900 | 107400 | 106600 | 107400 | 106300 | 7360 |
| 566 | 20240405 | 090600 | 18102461300 | 106600 | 107200 | 107300 | 106400 | 25587 |
| 567 | 20240405 | 090500 | 15370897900 | 107200 | 108000 | 108100 | 107200 | 12532 |
| 568 | 20240405 | 090400 | 14023660300 | 108000 | 108300 | 108700 | 108000 | 9323 |
| 569 | 20240405 | 090300 | 13013896200 | 108200 | 107400 | 108300 | 107000 | 15070 |
| 570 | 20240405 | 090200 | 11390635800 | 107100 | 108700 | 109200 | 107000 | 23437 |
| 571 | 20240405 | 090100 | 8860009100 | 108600 | 108000 | 108600 | 107700 | 22537 |
| 572 | 20240405 | 090000 | 6422095000 | 108000 | 107500 | 108500 | 107500 | 54515 |