34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 183000 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 40265 |
| 3 | 20240408 | 182900 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 4 | 20240408 | 182800 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 5 | 20240408 | 182700 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 6 | 20240408 | 182600 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 7 | 20240408 | 182500 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 8 | 20240408 | 182400 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 9 | 20240408 | 182300 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 10 | 20240408 | 182200 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 11 | 20240408 | 182100 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 12 | 20240408 | 182000 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 13 | 20240408 | 181900 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 14 | 20240408 | 181800 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 15 | 20240408 | 181700 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 16 | 20240408 | 181600 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 17 | 20240408 | 181500 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 18 | 20240408 | 181400 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 19 | 20240408 | 181300 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 20 | 20240408 | 181200 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 21 | 20240408 | 181100 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 22 | 20240408 | 181000 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 23 | 20240408 | 180900 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 24 | 20240408 | 180800 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 25 | 20240408 | 180700 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 26 | 20240408 | 180600 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 27 | 20240408 | 180500 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 28 | 20240408 | 180400 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 29 | 20240408 | 180300 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 30 | 20240408 | 180200 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 31 | 20240408 | 180100 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 32 | 20240408 | 180000 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 40265 |
| 33 | 20240408 | 175900 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 34 | 20240408 | 175800 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 35 | 20240408 | 175700 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 36 | 20240408 | 175600 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 37 | 20240408 | 175500 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 38 | 20240408 | 175400 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 39 | 20240408 | 175300 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 40 | 20240408 | 175200 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 41 | 20240408 | 175100 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 42 | 20240408 | 175000 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 43 | 20240408 | 174900 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 44 | 20240408 | 174800 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 45 | 20240408 | 174700 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 46 | 20240408 | 174600 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 47 | 20240408 | 174500 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 48 | 20240408 | 174400 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 49 | 20240408 | 174300 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 50 | 20240408 | 174200 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 51 | 20240408 | 174100 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 52 | 20240408 | 174000 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 53 | 20240408 | 173900 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 54 | 20240408 | 173800 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 55 | 20240408 | 173700 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 56 | 20240408 | 173600 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 57 | 20240408 | 173500 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 58 | 20240408 | 173400 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 59 | 20240408 | 173300 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 60 | 20240408 | 173200 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 61 | 20240408 | 173100 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 62 | 20240408 | 173000 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 40265 |
| 63 | 20240408 | 172900 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 64 | 20240408 | 172800 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 65 | 20240408 | 172700 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 66 | 20240408 | 172600 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 67 | 20240408 | 172500 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 68 | 20240408 | 172400 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 69 | 20240408 | 172300 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 70 | 20240408 | 172200 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 71 | 20240408 | 172100 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 72 | 20240408 | 172000 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 73 | 20240408 | 171900 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 74 | 20240408 | 171800 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 75 | 20240408 | 171700 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 76 | 20240408 | 171600 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 77 | 20240408 | 171500 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 78 | 20240408 | 171400 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 79 | 20240408 | 171300 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 80 | 20240408 | 171200 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 81 | 20240408 | 171100 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 82 | 20240408 | 171000 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 83 | 20240408 | 170900 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 84 | 20240408 | 170800 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 85 | 20240408 | 170700 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 86 | 20240408 | 170600 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 87 | 20240408 | 170500 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 88 | 20240408 | 170400 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 89 | 20240408 | 170300 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 90 | 20240408 | 170200 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 91 | 20240408 | 170100 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 92 | 20240408 | 170000 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 40265 |
| 93 | 20240408 | 165900 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 94 | 20240408 | 165800 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 95 | 20240408 | 165700 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 96 | 20240408 | 165600 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 97 | 20240408 | 165500 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 98 | 20240408 | 165400 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 99 | 20240408 | 165300 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 100 | 20240408 | 165200 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 101 | 20240408 | 165100 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 102 | 20240408 | 165000 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 103 | 20240408 | 164900 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 104 | 20240408 | 164800 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 105 | 20240408 | 164700 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 106 | 20240408 | 164600 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 107 | 20240408 | 164500 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 108 | 20240408 | 164400 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 109 | 20240408 | 164300 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 110 | 20240408 | 164200 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 111 | 20240408 | 164100 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 112 | 20240408 | 164000 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 113 | 20240408 | 163900 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 114 | 20240408 | 163800 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 115 | 20240408 | 163700 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 116 | 20240408 | 163600 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 117 | 20240408 | 163500 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 118 | 20240408 | 163400 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 119 | 20240408 | 163300 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 120 | 20240408 | 163200 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 121 | 20240408 | 163100 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 122 | 20240408 | 163000 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 40265 |
| 123 | 20240408 | 162900 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 124 | 20240408 | 162800 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 125 | 20240408 | 162700 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 126 | 20240408 | 162600 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 127 | 20240408 | 162500 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 128 | 20240408 | 162400 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 129 | 20240408 | 162300 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 130 | 20240408 | 162200 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 131 | 20240408 | 162100 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 132 | 20240408 | 162000 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 133 | 20240408 | 161900 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 134 | 20240408 | 161800 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 135 | 20240408 | 161700 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 136 | 20240408 | 161600 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 137 | 20240408 | 161500 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 138 | 20240408 | 161400 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 139 | 20240408 | 161300 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 140 | 20240408 | 161200 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 141 | 20240408 | 161100 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 142 | 20240408 | 161000 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 143 | 20240408 | 160900 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 144 | 20240408 | 160800 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 145 | 20240408 | 160700 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 146 | 20240408 | 160600 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 147 | 20240408 | 160500 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 148 | 20240408 | 160400 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 149 | 20240408 | 160300 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 150 | 20240408 | 160200 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 151 | 20240408 | 160100 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 152 | 20240408 | 160000 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 40265 |
| 153 | 20240408 | 155900 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 154 | 20240408 | 155800 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 155 | 20240408 | 155700 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 156 | 20240408 | 155600 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 157 | 20240408 | 155500 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 158 | 20240408 | 155400 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 159 | 20240408 | 155300 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 160 | 20240408 | 155200 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 161 | 20240408 | 155100 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 162 | 20240408 | 155000 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 163 | 20240408 | 154900 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 164 | 20240408 | 154800 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 165 | 20240408 | 154700 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 166 | 20240408 | 154600 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 167 | 20240408 | 154500 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 168 | 20240408 | 154400 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 169 | 20240408 | 154300 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 170 | 20240408 | 154200 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 171 | 20240408 | 154100 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 172 | 20240408 | 154000 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 173 | 20240408 | 153900 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 174 | 20240408 | 153800 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 175 | 20240408 | 153700 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 176 | 20240408 | 153600 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 177 | 20240408 | 153500 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 178 | 20240408 | 153400 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 179 | 20240408 | 153300 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 180 | 20240408 | 153200 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 181 | 20240408 | 153100 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 0 |
| 182 | 20240408 | 153000 | 139303300500 | 103500 | 103500 | 103500 | 103500 | 80530 |
| 183 | 20240408 | 152900 | 135135873000 | 104000 | 104000 | 104000 | 104000 | 0 |
| 184 | 20240408 | 152800 | 135135873000 | 104000 | 104000 | 104000 | 104000 | 0 |
| 185 | 20240408 | 152700 | 135135873000 | 104000 | 104000 | 104000 | 104000 | 0 |
| 186 | 20240408 | 152600 | 135135873000 | 104000 | 104000 | 104000 | 104000 | 0 |
| 187 | 20240408 | 152500 | 135135873000 | 104000 | 104000 | 104000 | 104000 | 0 |
| 188 | 20240408 | 152400 | 135135873000 | 104000 | 104000 | 104000 | 104000 | 0 |
| 189 | 20240408 | 152300 | 135135873000 | 104000 | 104000 | 104000 | 104000 | 0 |
| 190 | 20240408 | 152200 | 135135873000 | 104000 | 104000 | 104000 | 104000 | 0 |
| 191 | 20240408 | 152100 | 135135873000 | 104000 | 104000 | 104000 | 104000 | 0 |
| 192 | 20240408 | 152000 | 135135873000 | 104000 | 104000 | 104000 | 104000 | 0 |
| 193 | 20240408 | 151900 | 135135873000 | 104000 | 103900 | 104200 | 103400 | 31523 |
| 194 | 20240408 | 151800 | 131868815600 | 103900 | 104100 | 104200 | 103600 | 30805 |
| 195 | 20240408 | 151700 | 128671532200 | 104000 | 104500 | 104600 | 103900 | 10548 |
| 196 | 20240408 | 151600 | 127571463300 | 104600 | 104900 | 105000 | 104200 | 7540 |
| 197 | 20240408 | 151500 | 126782609300 | 105000 | 105200 | 105300 | 104600 | 4358 |
| 198 | 20240408 | 151400 | 126325232300 | 105200 | 105400 | 105400 | 104900 | 5268 |
| 199 | 20240408 | 151300 | 125770903100 | 105300 | 105400 | 105500 | 105200 | 2560 |
| 200 | 20240408 | 151200 | 125501171800 | 105400 | 105000 | 105500 | 104900 | 5394 |
| 201 | 20240408 | 151100 | 124933853500 | 104900 | 105000 | 105100 | 104800 | 4179 |
| 202 | 20240408 | 151000 | 124495306100 | 105000 | 105000 | 105200 | 104900 | 4108 |
| 203 | 20240408 | 150900 | 124063820000 | 104900 | 104700 | 105000 | 104500 | 5816 |
| 204 | 20240408 | 150800 | 123454269900 | 104700 | 105000 | 105200 | 104700 | 3490 |
| 205 | 20240408 | 150700 | 123088213300 | 105100 | 104600 | 105100 | 104500 | 5410 |
| 206 | 20240408 | 150600 | 122521411800 | 104600 | 103900 | 104700 | 103700 | 9780 |
| 207 | 20240408 | 150500 | 121502103000 | 103800 | 104600 | 104600 | 103600 | 15784 |
| 208 | 20240408 | 150400 | 119860216200 | 104600 | 104000 | 104900 | 103600 | 16857 |
| 209 | 20240408 | 150300 | 118105228500 | 104000 | 105700 | 105800 | 104000 | 48026 |
| 210 | 20240408 | 150200 | 113055428300 | 105700 | 105800 | 105800 | 105700 | 1961 |
| 211 | 20240408 | 150100 | 112848064700 | 105800 | 106000 | 106000 | 105700 | 1493 |
| 212 | 20240408 | 150000 | 112690000800 | 106000 | 106000 | 106100 | 105900 | 1346 |
| 213 | 20240408 | 145900 | 112547335100 | 105700 | 105900 | 106100 | 105700 | 2191 |
| 214 | 20240408 | 145800 | 112315272600 | 105800 | 106200 | 106200 | 105600 | 4068 |
| 215 | 20240408 | 145700 | 111884795400 | 106200 | 106200 | 106300 | 105900 | 1354 |
| 216 | 20240408 | 145600 | 111741078400 | 106100 | 105800 | 106200 | 105700 | 3195 |
| 217 | 20240408 | 145500 | 111402520000 | 105800 | 105700 | 105900 | 105600 | 2304 |
| 218 | 20240408 | 145400 | 111158963600 | 105800 | 105700 | 105800 | 105600 | 1874 |
| 219 | 20240408 | 145300 | 110960930100 | 105700 | 105800 | 105800 | 105600 | 2266 |
| 220 | 20240408 | 145200 | 110721363900 | 105800 | 106000 | 106000 | 105700 | 2791 |
| 221 | 20240408 | 145100 | 110425996600 | 106000 | 106000 | 106000 | 105900 | 1391 |
| 222 | 20240408 | 145000 | 110278647900 | 106000 | 106000 | 106200 | 105900 | 1935 |
| 223 | 20240408 | 144900 | 110073492000 | 106000 | 106000 | 106100 | 105800 | 1285 |
| 224 | 20240408 | 144800 | 109937330900 | 106000 | 105900 | 106100 | 105700 | 1187 |
| 225 | 20240408 | 144700 | 109811664000 | 105900 | 106100 | 106100 | 105800 | 1657 |
| 226 | 20240408 | 144600 | 109636165800 | 106000 | 106000 | 106200 | 106000 | 889 |
| 227 | 20240408 | 144500 | 109541872800 | 106000 | 105800 | 106100 | 105700 | 2246 |
| 228 | 20240408 | 144400 | 109303868900 | 105700 | 105800 | 105900 | 105600 | 1183 |
| 229 | 20240408 | 144300 | 109178749300 | 105800 | 105800 | 105800 | 105700 | 1032 |
| 230 | 20240408 | 144200 | 109069613400 | 105700 | 105700 | 105800 | 105600 | 985 |
| 231 | 20240408 | 144100 | 108965497000 | 105700 | 105600 | 105800 | 105500 | 1118 |
| 232 | 20240408 | 144000 | 108847363800 | 105600 | 105600 | 105700 | 105500 | 2492 |
| 233 | 20240408 | 143900 | 108584227800 | 105600 | 105600 | 105700 | 105500 | 2181 |
| 234 | 20240408 | 143800 | 108354028600 | 105600 | 105500 | 105600 | 105500 | 1516 |
| 235 | 20240408 | 143700 | 108194018400 | 105500 | 105600 | 105700 | 105400 | 7878 |
| 236 | 20240408 | 143600 | 107362993300 | 105600 | 105700 | 105800 | 105600 | 3413 |
| 237 | 20240408 | 143500 | 107002455600 | 105700 | 105900 | 105900 | 105700 | 1258 |
| 238 | 20240408 | 143400 | 106869384500 | 105900 | 106100 | 106200 | 105800 | 3611 |
| 239 | 20240408 | 143300 | 106486700500 | 106100 | 106200 | 106300 | 106100 | 3145 |
| 240 | 20240408 | 143200 | 106152882600 | 106200 | 106500 | 106500 | 106200 | 989 |
| 241 | 20240408 | 143100 | 106047721900 | 106500 | 106300 | 106500 | 106300 | 642 |
| 242 | 20240408 | 143000 | 105979433700 | 106300 | 106200 | 106300 | 106100 | 875 |
| 243 | 20240408 | 142900 | 105886513100 | 106100 | 106300 | 106400 | 106100 | 1886 |
| 244 | 20240408 | 142800 | 105686151100 | 106300 | 106500 | 106500 | 106300 | 315 |
| 245 | 20240408 | 142700 | 105652632400 | 106400 | 106500 | 106600 | 106400 | 1253 |
| 246 | 20240408 | 142600 | 105519187500 | 106600 | 106400 | 106700 | 106200 | 331 |
| 247 | 20240408 | 142500 | 105483925100 | 106300 | 106500 | 106800 | 106300 | 3964 |
| 248 | 20240408 | 142400 | 105062008600 | 106700 | 106800 | 106800 | 106400 | 1592 |
| 249 | 20240408 | 142300 | 104892216700 | 106800 | 106300 | 107000 | 106300 | 3274 |
| 250 | 20240408 | 142200 | 104542582400 | 106300 | 106300 | 106300 | 106000 | 2561 |
| 251 | 20240408 | 142100 | 104270689700 | 106300 | 105800 | 106300 | 105800 | 823 |
| 252 | 20240408 | 142000 | 104183458800 | 105800 | 105800 | 105800 | 105500 | 1583 |
| 253 | 20240408 | 141900 | 104016223300 | 105500 | 106000 | 106000 | 105500 | 6889 |
| 254 | 20240408 | 141800 | 103288256700 | 106000 | 106100 | 106100 | 105800 | 6490 |
| 255 | 20240408 | 141700 | 102600763100 | 106100 | 106100 | 106200 | 106000 | 679 |
| 256 | 20240408 | 141600 | 102528743400 | 106200 | 106200 | 106200 | 106100 | 848 |
| 257 | 20240408 | 141500 | 102438762800 | 106200 | 106200 | 106200 | 106100 | 344 |
| 258 | 20240408 | 141400 | 102402233900 | 106200 | 106200 | 106200 | 106100 | 338 |
| 259 | 20240408 | 141300 | 102366362000 | 106100 | 106200 | 106200 | 106000 | 1325 |
| 260 | 20240408 | 141200 | 102225846500 | 106200 | 106400 | 106400 | 106200 | 721 |
| 261 | 20240408 | 141100 | 102149257400 | 106400 | 106200 | 106400 | 106200 | 690 |
| 262 | 20240408 | 141000 | 102075950400 | 106200 | 106100 | 106300 | 106100 | 597 |
| 263 | 20240408 | 140900 | 102012560600 | 106100 | 106300 | 106300 | 106100 | 808 |
| 264 | 20240408 | 140800 | 101926759400 | 106300 | 106100 | 106300 | 106000 | 1545 |
| 265 | 20240408 | 140700 | 101762814500 | 106100 | 106000 | 106200 | 105900 | 773 |
| 266 | 20240408 | 140600 | 101680815500 | 106000 | 106200 | 106300 | 105900 | 1299 |
| 267 | 20240408 | 140500 | 101543144500 | 106300 | 106300 | 106500 | 106200 | 3225 |
| 268 | 20240408 | 140400 | 101200245400 | 106400 | 106000 | 106400 | 106000 | 1583 |
| 269 | 20240408 | 140300 | 101032210700 | 106000 | 106200 | 106200 | 105900 | 3775 |
| 270 | 20240408 | 140200 | 100631981600 | 106100 | 106200 | 106400 | 106100 | 685 |
| 271 | 20240408 | 140100 | 100559206900 | 106100 | 106200 | 106400 | 106100 | 2422 |
| 272 | 20240408 | 140000 | 100302107400 | 106300 | 106400 | 106400 | 106200 | 1332 |
| 273 | 20240408 | 135900 | 100160458700 | 106200 | 106400 | 106400 | 106200 | 2963 |
| 274 | 20240408 | 135800 | 99845576000 | 106400 | 106400 | 106500 | 106300 | 1700 |
| 275 | 20240408 | 135700 | 99664766400 | 106400 | 106500 | 106500 | 106400 | 630 |
| 276 | 20240408 | 135600 | 99597707200 | 106500 | 106600 | 106700 | 106500 | 699 |
| 277 | 20240408 | 135500 | 99523233300 | 106600 | 106600 | 106800 | 106600 | 925 |
| 278 | 20240408 | 135400 | 99424567300 | 106600 | 106600 | 106700 | 106500 | 396 |
| 279 | 20240408 | 135300 | 99382349800 | 106700 | 106400 | 106700 | 106300 | 921 |
| 280 | 20240408 | 135200 | 99284289100 | 106400 | 106600 | 106600 | 106400 | 1812 |
| 281 | 20240408 | 135100 | 99091387900 | 106600 | 106700 | 106800 | 106600 | 1080 |
| 282 | 20240408 | 135000 | 98976191700 | 106800 | 107000 | 107000 | 106700 | 529 |
| 283 | 20240408 | 134900 | 98919635900 | 107100 | 106800 | 107100 | 106700 | 1130 |
| 284 | 20240408 | 134800 | 98798910200 | 106700 | 106600 | 106800 | 106600 | 636 |
| 285 | 20240408 | 134700 | 98731086500 | 106600 | 106600 | 106800 | 106600 | 456 |
| 286 | 20240408 | 134600 | 98682466300 | 106700 | 106600 | 106700 | 106600 | 479 |
| 287 | 20240408 | 134500 | 98631372400 | 106700 | 106700 | 106700 | 106600 | 551 |
| 288 | 20240408 | 134400 | 98572607600 | 106700 | 106600 | 106700 | 106600 | 162 |
| 289 | 20240408 | 134300 | 98555335100 | 106700 | 106800 | 106800 | 106600 | 247 |
| 290 | 20240408 | 134200 | 98528995500 | 106800 | 106500 | 106800 | 106400 | 1111 |
| 291 | 20240408 | 134100 | 98410639800 | 106500 | 106400 | 106500 | 106400 | 489 |
| 292 | 20240408 | 134000 | 98358595600 | 106500 | 106800 | 106900 | 106500 | 1027 |
| 293 | 20240408 | 133900 | 98249147600 | 106900 | 106900 | 106900 | 106500 | 608 |
| 294 | 20240408 | 133800 | 98184297700 | 106900 | 106800 | 107100 | 106600 | 754 |
| 295 | 20240408 | 133700 | 98103768900 | 106800 | 107100 | 107200 | 106800 | 362 |
| 296 | 20240408 | 133600 | 98065025500 | 107100 | 106800 | 107100 | 106600 | 1050 |
| 297 | 20240408 | 133500 | 97952856300 | 106700 | 106900 | 106900 | 106700 | 395 |
| 298 | 20240408 | 133400 | 97910674800 | 106900 | 106900 | 107000 | 106700 | 893 |
| 299 | 20240408 | 133300 | 97815288100 | 106700 | 106800 | 106900 | 106700 | 519 |
| 300 | 20240408 | 133200 | 97759838000 | 106900 | 106700 | 107000 | 106600 | 355 |
| 301 | 20240408 | 133100 | 97721948600 | 106600 | 106700 | 106800 | 106300 | 2429 |
| 302 | 20240408 | 133000 | 97463378000 | 106800 | 107100 | 107100 | 106600 | 976 |
| 303 | 20240408 | 132900 | 97359082500 | 107100 | 107100 | 107300 | 107000 | 574 |
| 304 | 20240408 | 132800 | 97297567400 | 107000 | 106800 | 107000 | 106700 | 795 |
| 305 | 20240408 | 132700 | 97212636300 | 106700 | 106700 | 106700 | 106600 | 627 |
| 306 | 20240408 | 132600 | 97145772900 | 106700 | 106700 | 106800 | 106600 | 643 |
| 307 | 20240408 | 132500 | 97077132200 | 106700 | 106500 | 106800 | 106500 | 1002 |
| 308 | 20240408 | 132400 | 96970281800 | 106500 | 106300 | 106600 | 106100 | 3594 |
| 309 | 20240408 | 132300 | 96588331600 | 106300 | 106600 | 106600 | 106300 | 8027 |
| 310 | 20240408 | 132200 | 95733762400 | 106500 | 106800 | 106800 | 106500 | 2278 |
| 311 | 20240408 | 132100 | 95490882400 | 106800 | 106800 | 106800 | 106700 | 776 |
| 312 | 20240408 | 132000 | 95408070200 | 106700 | 106800 | 106800 | 106700 | 1446 |
| 313 | 20240408 | 131900 | 95253774400 | 106900 | 106700 | 106900 | 106700 | 1487 |
| 314 | 20240408 | 131800 | 95095026900 | 106700 | 107000 | 107000 | 106700 | 2389 |
| 315 | 20240408 | 131700 | 94839954300 | 107000 | 106900 | 107000 | 106800 | 232 |
| 316 | 20240408 | 131600 | 94815149800 | 106800 | 106900 | 107000 | 106800 | 683 |
| 317 | 20240408 | 131500 | 94742167400 | 106900 | 107000 | 107000 | 106900 | 355 |
| 318 | 20240408 | 131400 | 94704202300 | 107000 | 107100 | 107100 | 106900 | 761 |
| 319 | 20240408 | 131300 | 94622832100 | 107000 | 107200 | 107300 | 107000 | 461 |
| 320 | 20240408 | 131200 | 94573483100 | 107200 | 107400 | 107400 | 106800 | 2531 |
| 321 | 20240408 | 131100 | 94302586600 | 107300 | 107500 | 107500 | 107200 | 691 |
| 322 | 20240408 | 131000 | 94228443900 | 107400 | 107500 | 107500 | 107400 | 198 |
| 323 | 20240408 | 130900 | 94207173500 | 107500 | 107400 | 107600 | 107300 | 281 |
| 324 | 20240408 | 130800 | 94176970700 | 107400 | 107500 | 107600 | 107400 | 512 |
| 325 | 20240408 | 130700 | 94121926200 | 107500 | 107700 | 107700 | 107500 | 494 |
| 326 | 20240408 | 130600 | 94068756900 | 107500 | 107800 | 107800 | 107400 | 528 |
| 327 | 20240408 | 130500 | 94011897600 | 107800 | 107700 | 107800 | 107600 | 539 |
| 328 | 20240408 | 130400 | 93953805500 | 107600 | 107600 | 107700 | 107500 | 226 |
| 329 | 20240408 | 130300 | 93929486700 | 107500 | 107800 | 107800 | 107500 | 476 |
| 330 | 20240408 | 130200 | 93878237200 | 107800 | 107400 | 107800 | 107200 | 1174 |
| 331 | 20240408 | 130100 | 93751977600 | 107300 | 107300 | 107300 | 107100 | 358 |
| 332 | 20240408 | 130000 | 93713588400 | 107300 | 107400 | 107400 | 107300 | 282 |
| 333 | 20240408 | 125900 | 93683327800 | 107400 | 107000 | 107400 | 107000 | 195 |
| 334 | 20240408 | 125800 | 93662407300 | 107000 | 107400 | 107400 | 107000 | 483 |
| 335 | 20240408 | 125700 | 93610631300 | 107300 | 106800 | 107300 | 106800 | 903 |
| 336 | 20240408 | 125600 | 93514042200 | 106800 | 106800 | 106900 | 106700 | 789 |
| 337 | 20240408 | 125500 | 93429808400 | 106800 | 106900 | 106900 | 106800 | 904 |
| 338 | 20240408 | 125400 | 93333248700 | 107000 | 107100 | 107100 | 106900 | 1733 |
| 339 | 20240408 | 125300 | 93147886400 | 107100 | 107100 | 107100 | 107000 | 445 |
| 340 | 20240408 | 125200 | 93100254800 | 107000 | 107100 | 107200 | 107000 | 666 |
| 341 | 20240408 | 125100 | 93028922800 | 107100 | 107200 | 107200 | 107000 | 468 |
| 342 | 20240408 | 125000 | 92978809800 | 107200 | 107200 | 107400 | 107000 | 1272 |
| 343 | 20240408 | 124900 | 92842603000 | 107200 | 107000 | 107400 | 107000 | 995 |
| 344 | 20240408 | 124800 | 92736031800 | 106900 | 107000 | 107000 | 106800 | 1280 |
| 345 | 20240408 | 124700 | 92599232200 | 107000 | 106900 | 107000 | 106800 | 1502 |
| 346 | 20240408 | 124600 | 92438798400 | 106900 | 107000 | 107200 | 106700 | 4851 |
| 347 | 20240408 | 124500 | 91920485200 | 107000 | 107300 | 107400 | 107000 | 1828 |
| 348 | 20240408 | 124400 | 91724689400 | 107300 | 107400 | 107500 | 107200 | 2545 |
| 349 | 20240408 | 124300 | 91451539000 | 107300 | 107500 | 107500 | 107300 | 1165 |
| 350 | 20240408 | 124200 | 91326427300 | 107500 | 107700 | 107700 | 107300 | 2534 |
| 351 | 20240408 | 124100 | 91054189400 | 107800 | 107700 | 107900 | 107600 | 1413 |
| 352 | 20240408 | 124000 | 90902012100 | 107700 | 108200 | 108300 | 107700 | 2610 |
| 353 | 20240408 | 123900 | 90620285200 | 108300 | 108500 | 108500 | 108200 | 3230 |
| 354 | 20240408 | 123800 | 90270081000 | 108500 | 108300 | 108500 | 108100 | 3220 |
| 355 | 20240408 | 123700 | 89921278700 | 108300 | 108200 | 108300 | 108100 | 1758 |
| 356 | 20240408 | 123600 | 89731005400 | 108200 | 108000 | 108200 | 107900 | 2836 |
| 357 | 20240408 | 123500 | 89424337400 | 108000 | 108000 | 108000 | 107800 | 715 |
| 358 | 20240408 | 123400 | 89347156400 | 107900 | 107900 | 108000 | 107900 | 825 |
| 359 | 20240408 | 123300 | 89258086200 | 108000 | 108000 | 108100 | 107900 | 1198 |
| 360 | 20240408 | 123200 | 89128743400 | 108000 | 108100 | 108100 | 107900 | 1443 |
| 361 | 20240408 | 123100 | 88972893200 | 108100 | 108000 | 108100 | 107800 | 1245 |
| 362 | 20240408 | 123000 | 88838521800 | 108000 | 107800 | 108000 | 107800 | 1681 |
| 363 | 20240408 | 122900 | 88657204500 | 108000 | 108100 | 108100 | 107800 | 1484 |
| 364 | 20240408 | 122800 | 88497035500 | 108000 | 108100 | 108200 | 108000 | 2621 |
| 365 | 20240408 | 122700 | 88213845800 | 108100 | 107900 | 108100 | 107800 | 1221 |
| 366 | 20240408 | 122600 | 88081985800 | 107800 | 107800 | 108100 | 107800 | 2342 |
| 367 | 20240408 | 122500 | 87829254200 | 107800 | 107800 | 107800 | 107600 | 1809 |
| 368 | 20240408 | 122400 | 87634313000 | 107800 | 107900 | 108000 | 107700 | 1168 |
| 369 | 20240408 | 122300 | 87508340900 | 108000 | 107600 | 108000 | 107600 | 2669 |
| 370 | 20240408 | 122200 | 87220427900 | 107700 | 107600 | 107800 | 107600 | 1462 |
| 371 | 20240408 | 122100 | 87063054200 | 107500 | 107400 | 107600 | 107300 | 1657 |
| 372 | 20240408 | 122000 | 86884994100 | 107400 | 107200 | 107500 | 107100 | 2514 |
| 373 | 20240408 | 121900 | 86615177700 | 107200 | 107500 | 107500 | 107200 | 2730 |
| 374 | 20240408 | 121800 | 86322205800 | 107500 | 107500 | 107500 | 107400 | 655 |
| 375 | 20240408 | 121700 | 86251812900 | 107400 | 107400 | 107500 | 107300 | 807 |
| 376 | 20240408 | 121600 | 86165141200 | 107400 | 107300 | 107500 | 107300 | 1384 |
| 377 | 20240408 | 121500 | 86016554400 | 107300 | 107400 | 107500 | 107200 | 1840 |
| 378 | 20240408 | 121400 | 85818974800 | 107400 | 107200 | 107400 | 107100 | 1589 |
| 379 | 20240408 | 121300 | 85648518000 | 107300 | 107200 | 107300 | 107100 | 425 |
| 380 | 20240408 | 121200 | 85602972200 | 107200 | 107200 | 107300 | 107200 | 820 |
| 381 | 20240408 | 121100 | 85515056100 | 107300 | 107100 | 107300 | 107000 | 414 |
| 382 | 20240408 | 121000 | 85470698800 | 107100 | 107200 | 107300 | 107000 | 782 |
| 383 | 20240408 | 120900 | 85386924600 | 107300 | 107000 | 107300 | 106900 | 1188 |
| 384 | 20240408 | 120800 | 85259671200 | 107000 | 107000 | 107100 | 107000 | 380 |
| 385 | 20240408 | 120700 | 85218988900 | 107000 | 107200 | 107300 | 107000 | 915 |
| 386 | 20240408 | 120600 | 85120931300 | 107100 | 106900 | 107200 | 106900 | 1315 |
| 387 | 20240408 | 120500 | 84980159800 | 106900 | 106800 | 107000 | 106800 | 733 |
| 388 | 20240408 | 120400 | 84901817200 | 106900 | 106700 | 107000 | 106700 | 778 |
| 389 | 20240408 | 120300 | 84818640500 | 106700 | 107200 | 107300 | 106600 | 2486 |
| 390 | 20240408 | 120200 | 84552551600 | 107200 | 106700 | 107400 | 106700 | 4300 |
| 391 | 20240408 | 120100 | 84091950300 | 106900 | 106400 | 106900 | 106200 | 2214 |
| 392 | 20240408 | 120000 | 83856178200 | 106500 | 106100 | 106500 | 105900 | 2524 |
| 393 | 20240408 | 115900 | 83588024800 | 106000 | 106000 | 106100 | 105900 | 906 |
| 394 | 20240408 | 115800 | 83491988500 | 106000 | 105800 | 106100 | 105800 | 931 |
| 395 | 20240408 | 115700 | 83393366500 | 105800 | 105800 | 105900 | 105700 | 472 |
| 396 | 20240408 | 115600 | 83343444500 | 105700 | 105600 | 105800 | 105500 | 1684 |
| 397 | 20240408 | 115500 | 83165482200 | 105500 | 105600 | 105700 | 105500 | 1749 |
| 398 | 20240408 | 115400 | 82980836200 | 105600 | 105500 | 105700 | 105500 | 2200 |
| 399 | 20240408 | 115300 | 82748591400 | 105500 | 106000 | 106100 | 105500 | 10941 |
| 400 | 20240408 | 115200 | 81591859200 | 106000 | 106100 | 106200 | 106000 | 1020 |
| 401 | 20240408 | 115100 | 81483641300 | 106100 | 106200 | 106200 | 106100 | 1052 |
| 402 | 20240408 | 115000 | 81372010000 | 106100 | 106300 | 106400 | 106100 | 1663 |
| 403 | 20240408 | 114900 | 81195391200 | 106300 | 106500 | 106700 | 106300 | 633 |
| 404 | 20240408 | 114800 | 81128000800 | 106500 | 106600 | 106700 | 106500 | 1102 |
| 405 | 20240408 | 114700 | 81010508500 | 106600 | 106900 | 106900 | 106500 | 442 |
| 406 | 20240408 | 114600 | 80963363600 | 106800 | 106400 | 106800 | 106200 | 1190 |
| 407 | 20240408 | 114500 | 80836635600 | 106300 | 106200 | 106300 | 106200 | 779 |
| 408 | 20240408 | 114400 | 80753889100 | 106200 | 106100 | 106300 | 106100 | 527 |
| 409 | 20240408 | 114300 | 80697941000 | 106100 | 106200 | 106300 | 106000 | 1879 |
| 410 | 20240408 | 114200 | 80498596300 | 106200 | 106200 | 106300 | 106200 | 725 |
| 411 | 20240408 | 114100 | 80421594600 | 106200 | 106400 | 106500 | 106200 | 849 |
| 412 | 20240408 | 114000 | 80331330500 | 106500 | 106100 | 106500 | 106100 | 847 |
| 413 | 20240408 | 113900 | 80241316000 | 106200 | 106100 | 106200 | 106000 | 1174 |
| 414 | 20240408 | 113800 | 80116739600 | 106100 | 105900 | 106200 | 105900 | 1577 |
| 415 | 20240408 | 113700 | 79949526500 | 105900 | 105800 | 106000 | 105800 | 1262 |
| 416 | 20240408 | 113600 | 79815909700 | 105800 | 106000 | 106100 | 105800 | 3115 |
| 417 | 20240408 | 113500 | 79486028700 | 106000 | 106100 | 106200 | 106000 | 2421 |
| 418 | 20240408 | 113400 | 79229170700 | 106000 | 106000 | 106200 | 106000 | 1287 |
| 419 | 20240408 | 113300 | 79092634100 | 106100 | 106100 | 106100 | 106000 | 746 |
| 420 | 20240408 | 113200 | 79013508100 | 106100 | 106200 | 106300 | 106000 | 1816 |
| 421 | 20240408 | 113100 | 78820771100 | 106200 | 105900 | 106200 | 105900 | 1446 |
| 422 | 20240408 | 113000 | 78667457500 | 105900 | 105900 | 106000 | 105800 | 933 |
| 423 | 20240408 | 112900 | 78568635700 | 105900 | 106000 | 106000 | 105800 | 3836 |
| 424 | 20240408 | 112800 | 78162539600 | 106000 | 106100 | 106200 | 106000 | 7366 |
| 425 | 20240408 | 112700 | 77381485500 | 106100 | 106300 | 106300 | 106100 | 2053 |
| 426 | 20240408 | 112600 | 77163577700 | 106300 | 106400 | 106400 | 106200 | 3214 |
| 427 | 20240408 | 112500 | 76822041500 | 106400 | 106300 | 106500 | 106300 | 1317 |
| 428 | 20240408 | 112400 | 76681983300 | 106400 | 106300 | 106400 | 106200 | 2415 |
| 429 | 20240408 | 112300 | 76425369200 | 106200 | 106300 | 106400 | 106200 | 2494 |
| 430 | 20240408 | 112200 | 76160410800 | 106200 | 106400 | 106400 | 106200 | 2298 |
| 431 | 20240408 | 112100 | 75916134300 | 106300 | 106400 | 106500 | 106300 | 2440 |
| 432 | 20240408 | 112000 | 75656597800 | 106500 | 106500 | 106600 | 106400 | 920 |
| 433 | 20240408 | 111900 | 75558660300 | 106600 | 106200 | 106600 | 106200 | 1115 |
| 434 | 20240408 | 111800 | 75440126300 | 106200 | 106600 | 106600 | 106200 | 7780 |
| 435 | 20240408 | 111700 | 74612503100 | 106600 | 106700 | 106800 | 106500 | 2510 |
| 436 | 20240408 | 111600 | 74344980500 | 106600 | 106700 | 106800 | 106600 | 3027 |
| 437 | 20240408 | 111500 | 74022124200 | 106700 | 106800 | 106900 | 106700 | 1917 |
| 438 | 20240408 | 111400 | 73817431100 | 106900 | 107200 | 107200 | 106800 | 2675 |
| 439 | 20240408 | 111300 | 73531358600 | 107100 | 107100 | 107200 | 107000 | 1127 |
| 440 | 20240408 | 111200 | 73410673900 | 107000 | 107000 | 107100 | 107000 | 1441 |
| 441 | 20240408 | 111100 | 73256478100 | 107100 | 107200 | 107200 | 107000 | 864 |
| 442 | 20240408 | 111000 | 73163965400 | 107200 | 107100 | 107200 | 107100 | 407 |
| 443 | 20240408 | 110900 | 73120370300 | 107200 | 107400 | 107400 | 107100 | 559 |
| 444 | 20240408 | 110800 | 73060404600 | 107400 | 107400 | 107500 | 107300 | 767 |
| 445 | 20240408 | 110700 | 72978029400 | 107300 | 107100 | 107400 | 107000 | 842 |
| 446 | 20240408 | 110600 | 72887700100 | 107100 | 107000 | 107100 | 107000 | 519 |
| 447 | 20240408 | 110500 | 72832152000 | 107000 | 107000 | 107100 | 107000 | 744 |
| 448 | 20240408 | 110400 | 72752543500 | 107000 | 107100 | 107100 | 107000 | 538 |
| 449 | 20240408 | 110300 | 72694945500 | 107100 | 107100 | 107100 | 107000 | 615 |
| 450 | 20240408 | 110200 | 72629114500 | 107000 | 107000 | 107200 | 107000 | 402 |
| 451 | 20240408 | 110100 | 72586079400 | 107000 | 107100 | 107100 | 107000 | 806 |
| 452 | 20240408 | 110000 | 72499792900 | 107100 | 107200 | 107200 | 106900 | 215 |
| 453 | 20240408 | 105900 | 72476769500 | 107200 | 107000 | 107200 | 106900 | 757 |
| 454 | 20240408 | 105800 | 72395759900 | 107000 | 106800 | 107300 | 106800 | 1046 |
| 455 | 20240408 | 105700 | 72283805100 | 106800 | 107100 | 107100 | 106800 | 794 |
| 456 | 20240408 | 105600 | 72198889500 | 107100 | 107000 | 107200 | 107000 | 558 |
| 457 | 20240408 | 105500 | 72139165100 | 107000 | 107100 | 107200 | 106900 | 1104 |
| 458 | 20240408 | 105400 | 72021024100 | 107100 | 107200 | 107300 | 107100 | 708 |
| 459 | 20240408 | 105300 | 71945145300 | 107300 | 107300 | 107500 | 107200 | 1499 |
| 460 | 20240408 | 105200 | 71784302200 | 107300 | 106700 | 107300 | 106700 | 2129 |
| 461 | 20240408 | 105100 | 71556478600 | 106700 | 106700 | 106800 | 106600 | 876 |
| 462 | 20240408 | 105000 | 71463008200 | 106700 | 106700 | 106900 | 106600 | 1139 |
| 463 | 20240408 | 104900 | 71341463000 | 106600 | 106500 | 106700 | 106500 | 1063 |
| 464 | 20240408 | 104800 | 71228142100 | 106500 | 106900 | 107000 | 106400 | 14137 |
| 465 | 20240408 | 104700 | 69718609600 | 107000 | 107000 | 107000 | 106900 | 4394 |
| 466 | 20240408 | 104600 | 69248803000 | 107000 | 106900 | 107100 | 106900 | 2791 |
| 467 | 20240408 | 104500 | 68950298700 | 106900 | 107100 | 107100 | 106900 | 1284 |
| 468 | 20240408 | 104400 | 68812989800 | 107100 | 107200 | 107300 | 107000 | 347 |
| 469 | 20240408 | 104300 | 68775812600 | 107200 | 107000 | 107400 | 107000 | 1249 |
| 470 | 20240408 | 104200 | 68641824500 | 107100 | 107000 | 107100 | 106900 | 2587 |
| 471 | 20240408 | 104100 | 68365190300 | 107100 | 107100 | 107200 | 107000 | 1303 |
| 472 | 20240408 | 104000 | 68225713600 | 107100 | 107100 | 107100 | 107000 | 1157 |
| 473 | 20240408 | 103900 | 68101849700 | 107100 | 107200 | 107200 | 107100 | 717 |
| 474 | 20240408 | 103800 | 68025038300 | 107100 | 107200 | 107300 | 107100 | 1464 |
| 475 | 20240408 | 103700 | 67868064500 | 107200 | 107200 | 107300 | 107100 | 604 |
| 476 | 20240408 | 103600 | 67803335000 | 107200 | 107100 | 107200 | 107000 | 1613 |
| 477 | 20240408 | 103500 | 67630582500 | 107100 | 106900 | 107200 | 106800 | 2329 |
| 478 | 20240408 | 103400 | 67381536700 | 107000 | 106900 | 107200 | 106700 | 2746 |
| 479 | 20240408 | 103300 | 67088227100 | 106900 | 107300 | 107400 | 106800 | 7938 |
| 480 | 20240408 | 103200 | 66238433900 | 107400 | 107400 | 107500 | 107300 | 1583 |
| 481 | 20240408 | 103100 | 66068507800 | 107400 | 107600 | 107600 | 107300 | 2188 |
| 482 | 20240408 | 103000 | 65833478800 | 107500 | 108000 | 108000 | 107500 | 625 |
| 483 | 20240408 | 102900 | 65766162500 | 108000 | 107600 | 108000 | 107600 | 629 |
| 484 | 20240408 | 102800 | 65698356000 | 107700 | 107500 | 107700 | 107400 | 653 |
| 485 | 20240408 | 102700 | 65628163800 | 107400 | 107400 | 107600 | 107300 | 1898 |
| 486 | 20240408 | 102600 | 65424380200 | 107400 | 107600 | 107600 | 107400 | 1863 |
| 487 | 20240408 | 102500 | 65224207300 | 107500 | 107600 | 107700 | 107500 | 1367 |
| 488 | 20240408 | 102400 | 65077168300 | 107600 | 107500 | 107900 | 107400 | 475 |
| 489 | 20240408 | 102300 | 65026078700 | 107300 | 107800 | 107800 | 107300 | 2035 |
| 490 | 20240408 | 102200 | 64807435500 | 107700 | 107700 | 107800 | 107300 | 2550 |
| 491 | 20240408 | 102100 | 64533355900 | 107800 | 108000 | 108000 | 107700 | 455 |
| 492 | 20240408 | 102000 | 64484340900 | 107800 | 107700 | 108000 | 107600 | 528 |
| 493 | 20240408 | 101900 | 64427437700 | 107600 | 107700 | 107800 | 107400 | 1661 |
| 494 | 20240408 | 101800 | 64248775800 | 107700 | 107800 | 107900 | 107600 | 1000 |
| 495 | 20240408 | 101700 | 64141040500 | 107800 | 107800 | 108000 | 107800 | 1002 |
| 496 | 20240408 | 101600 | 64032926300 | 107800 | 107700 | 108800 | 107600 | 3997 |
| 497 | 20240408 | 101500 | 63600940200 | 107700 | 107500 | 107900 | 107400 | 1195 |
| 498 | 20240408 | 101400 | 63472463000 | 107500 | 107500 | 107600 | 107500 | 795 |
| 499 | 20240408 | 101300 | 63386992800 | 107600 | 108100 | 108100 | 107200 | 6051 |
| 500 | 20240408 | 101200 | 62736388100 | 108100 | 108100 | 108300 | 108000 | 357 |
| 501 | 20240408 | 101100 | 62697811600 | 108100 | 108400 | 108500 | 108000 | 1703 |
| 502 | 20240408 | 101000 | 62513524900 | 108400 | 108500 | 108600 | 108300 | 1201 |
| 503 | 20240408 | 100900 | 62383245600 | 108500 | 108200 | 108500 | 107700 | 835 |
| 504 | 20240408 | 100800 | 62292856000 | 108300 | 107700 | 108300 | 107700 | 1172 |
| 505 | 20240408 | 100700 | 62166369000 | 107600 | 107500 | 107900 | 107500 | 1807 |
| 506 | 20240408 | 100600 | 61971927200 | 107500 | 107700 | 107800 | 107500 | 2457 |
| 507 | 20240408 | 100500 | 61707469000 | 107700 | 107900 | 108100 | 107700 | 1973 |
| 508 | 20240408 | 100400 | 61494713800 | 107800 | 108200 | 108200 | 107800 | 1122 |
| 509 | 20240408 | 100300 | 61373632700 | 108100 | 107900 | 108500 | 107800 | 2681 |
| 510 | 20240408 | 100200 | 61084292400 | 107800 | 108200 | 108300 | 107800 | 2719 |
| 511 | 20240408 | 100100 | 60790752300 | 108200 | 108300 | 108500 | 108100 | 1289 |
| 512 | 20240408 | 100000 | 60651225200 | 108300 | 108800 | 108800 | 108300 | 833 |
| 513 | 20240408 | 095900 | 60560921200 | 108500 | 108500 | 108800 | 108200 | 1804 |
| 514 | 20240408 | 095800 | 60365282500 | 108600 | 108700 | 108900 | 108600 | 2465 |
| 515 | 20240408 | 095700 | 60097229900 | 108700 | 108400 | 108700 | 108400 | 897 |
| 516 | 20240408 | 095600 | 59999818500 | 108300 | 108500 | 108800 | 108100 | 2575 |
| 517 | 20240408 | 095500 | 59720227500 | 108500 | 108000 | 108700 | 107900 | 2151 |
| 518 | 20240408 | 095400 | 59487108600 | 108000 | 107600 | 108000 | 107400 | 1348 |
| 519 | 20240408 | 095300 | 59342036300 | 107600 | 107300 | 107800 | 107200 | 2029 |
| 520 | 20240408 | 095200 | 59123909900 | 107300 | 107400 | 107800 | 107100 | 4105 |
| 521 | 20240408 | 095100 | 58683496500 | 107300 | 108000 | 108000 | 107300 | 8704 |
| 522 | 20240408 | 095000 | 57746646800 | 108000 | 108000 | 108100 | 107900 | 1303 |
| 523 | 20240408 | 094900 | 57605954300 | 108000 | 108300 | 108400 | 107900 | 2377 |
| 524 | 20240408 | 094800 | 57349126300 | 108300 | 108900 | 108900 | 108200 | 2101 |
| 525 | 20240408 | 094700 | 57121055800 | 109000 | 108300 | 109000 | 108200 | 1098 |
| 526 | 20240408 | 094600 | 57001890200 | 108300 | 108200 | 108500 | 108200 | 1046 |
| 527 | 20240408 | 094500 | 56888618900 | 108300 | 107800 | 108700 | 107700 | 2789 |
| 528 | 20240408 | 094400 | 56587487900 | 107900 | 107900 | 108000 | 107700 | 2236 |
| 529 | 20240408 | 094300 | 56346360300 | 107900 | 108400 | 108500 | 107800 | 5892 |
| 530 | 20240408 | 094200 | 55709617900 | 108500 | 108600 | 108800 | 108200 | 2246 |
| 531 | 20240408 | 094100 | 55466031300 | 108600 | 109200 | 109300 | 108400 | 3460 |
| 532 | 20240408 | 094000 | 55089463200 | 109300 | 108700 | 109400 | 108700 | 2075 |
| 533 | 20240408 | 093900 | 54863057800 | 108700 | 108200 | 108800 | 108000 | 2931 |
| 534 | 20240408 | 093800 | 54545190300 | 108200 | 108400 | 108500 | 107900 | 4952 |
| 535 | 20240408 | 093700 | 54009541700 | 108500 | 108600 | 109100 | 108400 | 3781 |
| 536 | 20240408 | 093600 | 53598966400 | 108600 | 109700 | 109700 | 108600 | 4629 |
| 537 | 20240408 | 093500 | 53094210100 | 109800 | 109000 | 110600 | 109000 | 10287 |
| 538 | 20240408 | 093400 | 51962478500 | 109000 | 109200 | 109400 | 108800 | 5557 |
| 539 | 20240408 | 093300 | 51356527100 | 109200 | 109500 | 109600 | 109100 | 4488 |
| 540 | 20240408 | 093200 | 50865662200 | 109600 | 109900 | 110000 | 109400 | 7027 |
| 541 | 20240408 | 093100 | 50095101200 | 109900 | 110800 | 110900 | 109900 | 11914 |
| 542 | 20240408 | 093000 | 48779430300 | 110600 | 109200 | 111100 | 109200 | 21714 |
| 543 | 20240408 | 092900 | 46383915900 | 109200 | 109700 | 110100 | 109000 | 7665 |
| 544 | 20240408 | 092800 | 45543514300 | 109800 | 109300 | 110000 | 109100 | 8175 |
| 545 | 20240408 | 092700 | 44646703200 | 109300 | 109500 | 109500 | 109000 | 7264 |
| 546 | 20240408 | 092600 | 43852719600 | 109400 | 110100 | 110500 | 109300 | 17380 |
| 547 | 20240408 | 092500 | 41942407900 | 110000 | 108200 | 110300 | 108200 | 31099 |
| 548 | 20240408 | 092400 | 38541578500 | 108200 | 108400 | 108600 | 107900 | 5664 |
| 549 | 20240408 | 092300 | 37929039300 | 108400 | 108100 | 108800 | 107600 | 9028 |
| 550 | 20240408 | 092200 | 36952378300 | 108000 | 108300 | 108500 | 107700 | 11324 |
| 551 | 20240408 | 092100 | 35728388400 | 108300 | 106300 | 108600 | 106300 | 20066 |
| 552 | 20240408 | 092000 | 33565099300 | 106300 | 105900 | 106300 | 105900 | 6370 |
| 553 | 20240408 | 091900 | 32889375500 | 106000 | 106000 | 106300 | 105600 | 13852 |
| 554 | 20240408 | 091800 | 31422765900 | 106000 | 106600 | 106900 | 106000 | 12359 |
| 555 | 20240408 | 091700 | 30108465500 | 106700 | 106700 | 107100 | 106400 | 5970 |
| 556 | 20240408 | 091600 | 29471331100 | 107100 | 106700 | 107700 | 106500 | 7507 |
| 557 | 20240408 | 091500 | 28667900100 | 106800 | 106300 | 106800 | 106100 | 6954 |
| 558 | 20240408 | 091400 | 27928139700 | 106200 | 106400 | 106800 | 106200 | 10174 |
| 559 | 20240408 | 091300 | 26845787100 | 106400 | 107200 | 107500 | 106300 | 21637 |
| 560 | 20240408 | 091200 | 24535552100 | 107200 | 107300 | 107500 | 107000 | 4474 |
| 561 | 20240408 | 091100 | 24055899100 | 107200 | 107200 | 108300 | 107200 | 5517 |
| 562 | 20240408 | 091000 | 23461704400 | 107200 | 107000 | 107600 | 107000 | 7816 |
| 563 | 20240408 | 090900 | 22624326600 | 107100 | 107500 | 107600 | 107000 | 13193 |
| 564 | 20240408 | 090800 | 21209873300 | 107500 | 107800 | 108000 | 107400 | 6267 |
| 565 | 20240408 | 090700 | 20535170800 | 107700 | 107400 | 108000 | 106900 | 13364 |
| 566 | 20240408 | 090600 | 19100859300 | 107400 | 107300 | 107900 | 106600 | 23259 |
| 567 | 20240408 | 090500 | 16607367100 | 107400 | 108700 | 109000 | 107300 | 12860 |
| 568 | 20240408 | 090400 | 15219715000 | 108800 | 107500 | 109000 | 107500 | 9263 |
| 569 | 20240408 | 090300 | 14215462600 | 107600 | 107500 | 108600 | 107400 | 15094 |
| 570 | 20240408 | 090200 | 12586227300 | 107500 | 109200 | 109400 | 107400 | 33326 |
| 571 | 20240408 | 090100 | 8976999700 | 109100 | 107900 | 109900 | 107200 | 22650 |
| 572 | 20240408 | 090000 | 6510225700 | 107800 | 108900 | 109300 | 106900 | 59193 |