34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 183000 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 21341 |
| 3 | 20240409 | 182900 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 4 | 20240409 | 182800 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 5 | 20240409 | 182700 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 6 | 20240409 | 182600 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 7 | 20240409 | 182500 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 8 | 20240409 | 182400 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 9 | 20240409 | 182300 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 10 | 20240409 | 182200 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 11 | 20240409 | 182100 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 12 | 20240409 | 182000 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 13 | 20240409 | 181900 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 14 | 20240409 | 181800 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 15 | 20240409 | 181700 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 16 | 20240409 | 181600 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 17 | 20240409 | 181500 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 18 | 20240409 | 181400 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 19 | 20240409 | 181300 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 20 | 20240409 | 181200 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 21 | 20240409 | 181100 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 22 | 20240409 | 181000 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 23 | 20240409 | 180900 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 24 | 20240409 | 180800 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 25 | 20240409 | 180700 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 26 | 20240409 | 180600 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 27 | 20240409 | 180500 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 28 | 20240409 | 180400 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 29 | 20240409 | 180300 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 30 | 20240409 | 180200 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 31 | 20240409 | 180100 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 32 | 20240409 | 180000 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 21341 |
| 33 | 20240409 | 175900 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 34 | 20240409 | 175800 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 35 | 20240409 | 175700 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 36 | 20240409 | 175600 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 37 | 20240409 | 175500 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 38 | 20240409 | 175400 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 39 | 20240409 | 175300 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 40 | 20240409 | 175200 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 41 | 20240409 | 175100 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 42 | 20240409 | 175000 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 43 | 20240409 | 174900 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 44 | 20240409 | 174800 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 45 | 20240409 | 174700 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 46 | 20240409 | 174600 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 47 | 20240409 | 174500 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 48 | 20240409 | 174400 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 49 | 20240409 | 174300 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 50 | 20240409 | 174200 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 51 | 20240409 | 174100 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 52 | 20240409 | 174000 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 53 | 20240409 | 173900 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 54 | 20240409 | 173800 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 55 | 20240409 | 173700 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 56 | 20240409 | 173600 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 57 | 20240409 | 173500 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 58 | 20240409 | 173400 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 59 | 20240409 | 173300 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 60 | 20240409 | 173200 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 61 | 20240409 | 173100 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 62 | 20240409 | 173000 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 21341 |
| 63 | 20240409 | 172900 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 64 | 20240409 | 172800 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 65 | 20240409 | 172700 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 66 | 20240409 | 172600 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 67 | 20240409 | 172500 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 68 | 20240409 | 172400 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 69 | 20240409 | 172300 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 70 | 20240409 | 172200 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 71 | 20240409 | 172100 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 72 | 20240409 | 172000 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 73 | 20240409 | 171900 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 74 | 20240409 | 171800 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 75 | 20240409 | 171700 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 76 | 20240409 | 171600 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 77 | 20240409 | 171500 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 78 | 20240409 | 171400 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 79 | 20240409 | 171300 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 80 | 20240409 | 171200 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 81 | 20240409 | 171100 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 82 | 20240409 | 171000 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 83 | 20240409 | 170900 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 84 | 20240409 | 170800 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 85 | 20240409 | 170700 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 86 | 20240409 | 170600 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 87 | 20240409 | 170500 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 88 | 20240409 | 170400 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 89 | 20240409 | 170300 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 90 | 20240409 | 170200 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 91 | 20240409 | 170100 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 92 | 20240409 | 170000 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 21341 |
| 93 | 20240409 | 165900 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 94 | 20240409 | 165800 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 95 | 20240409 | 165700 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 96 | 20240409 | 165600 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 97 | 20240409 | 165500 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 98 | 20240409 | 165400 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 99 | 20240409 | 165300 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 100 | 20240409 | 165200 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 101 | 20240409 | 165100 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 102 | 20240409 | 165000 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 103 | 20240409 | 164900 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 104 | 20240409 | 164800 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 105 | 20240409 | 164700 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 106 | 20240409 | 164600 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 107 | 20240409 | 164500 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 108 | 20240409 | 164400 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 109 | 20240409 | 164300 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 110 | 20240409 | 164200 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 111 | 20240409 | 164100 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 112 | 20240409 | 164000 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 113 | 20240409 | 163900 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 114 | 20240409 | 163800 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 115 | 20240409 | 163700 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 116 | 20240409 | 163600 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 117 | 20240409 | 163500 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 118 | 20240409 | 163400 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 119 | 20240409 | 163300 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 120 | 20240409 | 163200 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 121 | 20240409 | 163100 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 122 | 20240409 | 163000 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 21341 |
| 123 | 20240409 | 162900 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 124 | 20240409 | 162800 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 125 | 20240409 | 162700 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 126 | 20240409 | 162600 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 127 | 20240409 | 162500 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 128 | 20240409 | 162400 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 129 | 20240409 | 162300 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 130 | 20240409 | 162200 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 131 | 20240409 | 162100 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 132 | 20240409 | 162000 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 133 | 20240409 | 161900 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 134 | 20240409 | 161800 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 135 | 20240409 | 161700 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 136 | 20240409 | 161600 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 137 | 20240409 | 161500 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 138 | 20240409 | 161400 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 139 | 20240409 | 161300 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 140 | 20240409 | 161200 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 141 | 20240409 | 161100 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 142 | 20240409 | 161000 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 143 | 20240409 | 160900 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 144 | 20240409 | 160800 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 145 | 20240409 | 160700 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 146 | 20240409 | 160600 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 147 | 20240409 | 160500 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 148 | 20240409 | 160400 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 149 | 20240409 | 160300 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 150 | 20240409 | 160200 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 151 | 20240409 | 160100 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 152 | 20240409 | 160000 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 21341 |
| 153 | 20240409 | 155900 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 154 | 20240409 | 155800 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 155 | 20240409 | 155700 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 156 | 20240409 | 155600 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 157 | 20240409 | 155500 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 158 | 20240409 | 155400 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 159 | 20240409 | 155300 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 160 | 20240409 | 155200 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 161 | 20240409 | 155100 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 162 | 20240409 | 155000 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 163 | 20240409 | 154900 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 164 | 20240409 | 154800 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 165 | 20240409 | 154700 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 166 | 20240409 | 154600 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 167 | 20240409 | 154500 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 168 | 20240409 | 154400 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 169 | 20240409 | 154300 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 170 | 20240409 | 154200 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 171 | 20240409 | 154100 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 172 | 20240409 | 154000 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 173 | 20240409 | 153900 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 174 | 20240409 | 153800 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 175 | 20240409 | 153700 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 176 | 20240409 | 153600 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 177 | 20240409 | 153500 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 178 | 20240409 | 153400 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 179 | 20240409 | 153300 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 180 | 20240409 | 153200 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 181 | 20240409 | 153100 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 182 | 20240409 | 153000 | 161962340700 | 104700 | 104700 | 104700 | 104700 | 42682 |
| 183 | 20240409 | 152900 | 159727938000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 184 | 20240409 | 152800 | 159727938000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 185 | 20240409 | 152700 | 159727938000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 186 | 20240409 | 152600 | 159727938000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 187 | 20240409 | 152500 | 159727938000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 188 | 20240409 | 152400 | 159727938000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 189 | 20240409 | 152300 | 159727938000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 190 | 20240409 | 152200 | 159727938000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 191 | 20240409 | 152100 | 159727938000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 192 | 20240409 | 152000 | 159727938000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 193 | 20240409 | 151900 | 159727938000 | 104300 | 104600 | 104700 | 104300 | 6903 |
| 194 | 20240409 | 151800 | 159006736200 | 104600 | 104800 | 104900 | 104600 | 5785 |
| 195 | 20240409 | 151700 | 158401209200 | 104900 | 105100 | 105200 | 104800 | 4239 |
| 196 | 20240409 | 151600 | 157956006800 | 105200 | 105200 | 105200 | 105000 | 3724 |
| 197 | 20240409 | 151500 | 157564548100 | 105100 | 105000 | 105200 | 104800 | 3433 |
| 198 | 20240409 | 151400 | 157204064700 | 105000 | 105200 | 105200 | 105000 | 2363 |
| 199 | 20240409 | 151300 | 156955680300 | 105200 | 104600 | 105200 | 104600 | 10813 |
| 200 | 20240409 | 151200 | 155821975000 | 104600 | 105000 | 105000 | 104600 | 3200 |
| 201 | 20240409 | 151100 | 155486623900 | 105000 | 105100 | 105200 | 104800 | 4063 |
| 202 | 20240409 | 151000 | 155060175200 | 105100 | 105100 | 105200 | 105000 | 2565 |
| 203 | 20240409 | 150900 | 154790572200 | 105100 | 105000 | 105200 | 104900 | 2607 |
| 204 | 20240409 | 150800 | 154516611800 | 104900 | 105200 | 105300 | 104900 | 2649 |
| 205 | 20240409 | 150700 | 154238299800 | 105300 | 105400 | 105400 | 105200 | 1477 |
| 206 | 20240409 | 150600 | 154082771500 | 105400 | 105200 | 105500 | 105200 | 4992 |
| 207 | 20240409 | 150500 | 153556515800 | 105200 | 105200 | 105200 | 104900 | 4342 |
| 208 | 20240409 | 150400 | 153100360200 | 105200 | 105100 | 105300 | 105000 | 2309 |
| 209 | 20240409 | 150300 | 152857587400 | 105200 | 105400 | 105500 | 105000 | 4944 |
| 210 | 20240409 | 150200 | 152337156400 | 105400 | 105200 | 105400 | 105100 | 1764 |
| 211 | 20240409 | 150100 | 152151441400 | 105100 | 105100 | 105200 | 104900 | 2007 |
| 212 | 20240409 | 150000 | 151940632100 | 105100 | 105100 | 105200 | 105000 | 1935 |
| 213 | 20240409 | 145900 | 151737242100 | 105100 | 105000 | 105300 | 104900 | 2472 |
| 214 | 20240409 | 145800 | 151477462500 | 105100 | 105400 | 105400 | 104900 | 2391 |
| 215 | 20240409 | 145700 | 151226158600 | 105400 | 105200 | 105400 | 105100 | 2273 |
| 216 | 20240409 | 145600 | 150986917600 | 105200 | 105000 | 105300 | 105000 | 1650 |
| 217 | 20240409 | 145500 | 150813417000 | 105200 | 104700 | 105200 | 104600 | 2567 |
| 218 | 20240409 | 145400 | 150544193300 | 104700 | 104400 | 104900 | 104300 | 3500 |
| 219 | 20240409 | 145300 | 150178170600 | 104400 | 104700 | 104700 | 104400 | 4167 |
| 220 | 20240409 | 145200 | 149742738300 | 104700 | 104700 | 104800 | 104600 | 4527 |
| 221 | 20240409 | 145100 | 149268987100 | 104700 | 104700 | 105000 | 104700 | 1877 |
| 222 | 20240409 | 145000 | 149072333000 | 104800 | 105200 | 105200 | 104700 | 1260 |
| 223 | 20240409 | 144900 | 148940152900 | 105100 | 104900 | 105300 | 104900 | 1227 |
| 224 | 20240409 | 144800 | 148811266600 | 104900 | 104800 | 105000 | 104600 | 2622 |
| 225 | 20240409 | 144700 | 148536677900 | 104800 | 105000 | 105100 | 104800 | 9198 |
| 226 | 20240409 | 144600 | 147571238600 | 105000 | 105300 | 105400 | 105000 | 6698 |
| 227 | 20240409 | 144500 | 146866627400 | 105300 | 105600 | 105600 | 105300 | 4737 |
| 228 | 20240409 | 144400 | 146367322300 | 105700 | 105700 | 105700 | 105600 | 845 |
| 229 | 20240409 | 144300 | 146278060400 | 105700 | 105700 | 105900 | 105700 | 973 |
| 230 | 20240409 | 144200 | 146175164800 | 105900 | 105600 | 105900 | 105600 | 1305 |
| 231 | 20240409 | 144100 | 146037133700 | 105600 | 105900 | 105900 | 105600 | 1601 |
| 232 | 20240409 | 144000 | 145867812000 | 105800 | 105900 | 106000 | 105800 | 1328 |
| 233 | 20240409 | 143900 | 145727193500 | 105800 | 105700 | 105900 | 105600 | 1343 |
| 234 | 20240409 | 143800 | 145585203500 | 105700 | 105800 | 105900 | 105700 | 752 |
| 235 | 20240409 | 143700 | 145505668500 | 105800 | 105900 | 106000 | 105700 | 985 |
| 236 | 20240409 | 143600 | 145401440500 | 106000 | 106000 | 106100 | 105900 | 1586 |
| 237 | 20240409 | 143500 | 145233329100 | 106000 | 106000 | 106100 | 106000 | 855 |
| 238 | 20240409 | 143400 | 145142688600 | 106000 | 106100 | 106200 | 106000 | 802 |
| 239 | 20240409 | 143300 | 145057592000 | 106100 | 106100 | 106300 | 105900 | 2146 |
| 240 | 20240409 | 143200 | 144829776100 | 106100 | 106100 | 106100 | 105900 | 1027 |
| 241 | 20240409 | 143100 | 144720907200 | 106000 | 106100 | 106200 | 106000 | 470 |
| 242 | 20240409 | 143000 | 144671055300 | 106200 | 106000 | 106200 | 105900 | 1140 |
| 243 | 20240409 | 142900 | 144550091200 | 106000 | 106000 | 106100 | 106000 | 480 |
| 244 | 20240409 | 142800 | 144499189000 | 106100 | 106100 | 106200 | 105900 | 614 |
| 245 | 20240409 | 142700 | 144434068100 | 106100 | 105900 | 106100 | 105800 | 1451 |
| 246 | 20240409 | 142600 | 144280243500 | 105700 | 106200 | 106200 | 105700 | 2094 |
| 247 | 20240409 | 142500 | 144058332400 | 106200 | 106200 | 106200 | 105900 | 1023 |
| 248 | 20240409 | 142400 | 143949852500 | 106100 | 106100 | 106300 | 106000 | 842 |
| 249 | 20240409 | 142300 | 143860455300 | 106000 | 105900 | 106100 | 105900 | 980 |
| 250 | 20240409 | 142200 | 143756601800 | 105900 | 105900 | 106000 | 105800 | 1073 |
| 251 | 20240409 | 142100 | 143643001700 | 105900 | 105600 | 105900 | 105500 | 1510 |
| 252 | 20240409 | 142000 | 143483365500 | 105500 | 105600 | 105700 | 105400 | 2066 |
| 253 | 20240409 | 141900 | 143265458600 | 105500 | 105600 | 105700 | 105500 | 1172 |
| 254 | 20240409 | 141800 | 143141667200 | 105600 | 105900 | 105900 | 105500 | 1230 |
| 255 | 20240409 | 141700 | 143011626500 | 105800 | 106400 | 106400 | 105800 | 1189 |
| 256 | 20240409 | 141600 | 142885544700 | 106500 | 106100 | 106700 | 105900 | 3678 |
| 257 | 20240409 | 141500 | 142494439800 | 106100 | 106100 | 106300 | 106000 | 964 |
| 258 | 20240409 | 141400 | 142392127900 | 106200 | 106200 | 106400 | 106100 | 1425 |
| 259 | 20240409 | 141300 | 142240727700 | 106300 | 106200 | 106400 | 106200 | 1432 |
| 260 | 20240409 | 141200 | 142088540700 | 106300 | 106200 | 106300 | 106000 | 867 |
| 261 | 20240409 | 141100 | 141996496200 | 106100 | 106400 | 106400 | 106100 | 664 |
| 262 | 20240409 | 141000 | 141925965600 | 106400 | 105900 | 106600 | 105800 | 3389 |
| 263 | 20240409 | 140900 | 141565820400 | 105700 | 105500 | 106000 | 105500 | 1162 |
| 264 | 20240409 | 140800 | 141442802700 | 105500 | 105600 | 105600 | 105400 | 877 |
| 265 | 20240409 | 140700 | 141350320400 | 105600 | 105700 | 105800 | 105400 | 2110 |
| 266 | 20240409 | 140600 | 141127691600 | 105700 | 105300 | 105700 | 105300 | 1508 |
| 267 | 20240409 | 140500 | 140968706700 | 105300 | 105400 | 105500 | 105300 | 1520 |
| 268 | 20240409 | 140400 | 140808518100 | 105500 | 105400 | 105600 | 105300 | 2612 |
| 269 | 20240409 | 140300 | 140533252600 | 105400 | 105700 | 105800 | 105400 | 1661 |
| 270 | 20240409 | 140200 | 140357961600 | 105800 | 105800 | 105900 | 105500 | 3366 |
| 271 | 20240409 | 140100 | 140002373300 | 105900 | 105800 | 105900 | 105700 | 1240 |
| 272 | 20240409 | 140000 | 139871209300 | 105800 | 105700 | 105900 | 105500 | 2306 |
| 273 | 20240409 | 135900 | 139627476300 | 105700 | 106000 | 106000 | 105500 | 3509 |
| 274 | 20240409 | 135800 | 139256615000 | 106000 | 106100 | 106300 | 106000 | 1428 |
| 275 | 20240409 | 135700 | 139105190000 | 106200 | 105900 | 106200 | 105800 | 1836 |
| 276 | 20240409 | 135600 | 138910615300 | 105900 | 106100 | 106200 | 105800 | 2106 |
| 277 | 20240409 | 135500 | 138687575600 | 106100 | 106200 | 106300 | 106000 | 556 |
| 278 | 20240409 | 135400 | 138628583600 | 106200 | 105900 | 106200 | 105900 | 978 |
| 279 | 20240409 | 135300 | 138524920000 | 105900 | 105900 | 106100 | 105800 | 1445 |
| 280 | 20240409 | 135200 | 138371837300 | 106000 | 105900 | 106100 | 105800 | 1867 |
| 281 | 20240409 | 135100 | 138174093100 | 105900 | 106100 | 106300 | 105900 | 2364 |
| 282 | 20240409 | 135000 | 137923378600 | 106100 | 106300 | 106300 | 106100 | 784 |
| 283 | 20240409 | 134900 | 137840151500 | 106300 | 106000 | 106300 | 106000 | 1018 |
| 284 | 20240409 | 134800 | 137732105500 | 106000 | 106100 | 106200 | 106000 | 1525 |
| 285 | 20240409 | 134700 | 137570354300 | 106200 | 106200 | 106300 | 106100 | 1826 |
| 286 | 20240409 | 134600 | 137376520200 | 106300 | 106300 | 106400 | 106200 | 399 |
| 287 | 20240409 | 134500 | 137334115200 | 106300 | 106300 | 106500 | 106300 | 764 |
| 288 | 20240409 | 134400 | 137252850300 | 106300 | 106500 | 106500 | 106300 | 462 |
| 289 | 20240409 | 134300 | 137203696600 | 106500 | 106600 | 106800 | 106400 | 1195 |
| 290 | 20240409 | 134200 | 137076329800 | 106600 | 106600 | 106700 | 106500 | 715 |
| 291 | 20240409 | 134100 | 137000129100 | 106700 | 106900 | 107000 | 106600 | 627 |
| 292 | 20240409 | 134000 | 136933186600 | 106900 | 106900 | 107100 | 106800 | 1415 |
| 293 | 20240409 | 133900 | 136781874600 | 106900 | 106500 | 107000 | 106500 | 3281 |
| 294 | 20240409 | 133800 | 136431147800 | 106500 | 106400 | 106700 | 106200 | 1998 |
| 295 | 20240409 | 133700 | 136218504700 | 106400 | 106600 | 106700 | 106400 | 780 |
| 296 | 20240409 | 133600 | 136135419600 | 106600 | 106200 | 106700 | 106100 | 1952 |
| 297 | 20240409 | 133500 | 135927731700 | 106200 | 106200 | 106300 | 106200 | 518 |
| 298 | 20240409 | 133400 | 135872701900 | 106200 | 106200 | 106300 | 106100 | 636 |
| 299 | 20240409 | 133300 | 135805154700 | 106200 | 106000 | 106200 | 106000 | 827 |
| 300 | 20240409 | 133200 | 135717382000 | 106000 | 105900 | 106100 | 105900 | 1629 |
| 301 | 20240409 | 133100 | 135544771900 | 105900 | 106000 | 106100 | 105900 | 1385 |
| 302 | 20240409 | 133000 | 135398039900 | 106100 | 106100 | 106100 | 105800 | 5262 |
| 303 | 20240409 | 132900 | 134840284200 | 106100 | 106300 | 106300 | 106100 | 1373 |
| 304 | 20240409 | 132800 | 134694506200 | 106300 | 106300 | 106400 | 106300 | 925 |
| 305 | 20240409 | 132700 | 134596172300 | 106300 | 106400 | 106500 | 106300 | 1508 |
| 306 | 20240409 | 132600 | 134435742100 | 106400 | 106800 | 106800 | 106400 | 1934 |
| 307 | 20240409 | 132500 | 134229488800 | 106800 | 107000 | 107100 | 106800 | 1313 |
| 308 | 20240409 | 132400 | 134089017400 | 107000 | 106800 | 107000 | 106700 | 2617 |
| 309 | 20240409 | 132300 | 133809314600 | 106700 | 106700 | 106800 | 106700 | 933 |
| 310 | 20240409 | 132200 | 133709755000 | 106800 | 106500 | 107000 | 106500 | 1719 |
| 311 | 20240409 | 132100 | 133526243000 | 106600 | 106400 | 106600 | 106300 | 801 |
| 312 | 20240409 | 132000 | 133440986300 | 106400 | 106300 | 106700 | 106300 | 1039 |
| 313 | 20240409 | 131900 | 133330464600 | 106300 | 106200 | 106600 | 106200 | 324 |
| 314 | 20240409 | 131800 | 133295999400 | 106200 | 106500 | 106700 | 106200 | 1105 |
| 315 | 20240409 | 131700 | 133178419000 | 106600 | 106600 | 107000 | 106600 | 2102 |
| 316 | 20240409 | 131600 | 132954065400 | 106600 | 106400 | 106600 | 106300 | 870 |
| 317 | 20240409 | 131500 | 132861468500 | 106200 | 106100 | 106300 | 106100 | 1787 |
| 318 | 20240409 | 131400 | 132671632500 | 106200 | 106300 | 106400 | 106100 | 1309 |
| 319 | 20240409 | 131300 | 132532574700 | 106200 | 106200 | 106300 | 106000 | 2119 |
| 320 | 20240409 | 131200 | 132307639900 | 106200 | 106100 | 106500 | 106100 | 1156 |
| 321 | 20240409 | 131100 | 132184791300 | 106100 | 106300 | 106400 | 106100 | 3147 |
| 322 | 20240409 | 131000 | 131850557000 | 106300 | 106500 | 106500 | 106300 | 787 |
| 323 | 20240409 | 130900 | 131766832100 | 106500 | 106400 | 106700 | 106200 | 1859 |
| 324 | 20240409 | 130800 | 131568940000 | 106300 | 106700 | 106700 | 106300 | 1589 |
| 325 | 20240409 | 130700 | 131399901000 | 106500 | 106400 | 106700 | 106400 | 1420 |
| 326 | 20240409 | 130600 | 131248600200 | 106400 | 106300 | 106500 | 106200 | 1398 |
| 327 | 20240409 | 130500 | 131099953700 | 106200 | 106500 | 106600 | 106200 | 3272 |
| 328 | 20240409 | 130400 | 130751965500 | 106400 | 106700 | 106700 | 106300 | 4330 |
| 329 | 20240409 | 130300 | 130291222800 | 106600 | 106800 | 107200 | 106500 | 3983 |
| 330 | 20240409 | 130200 | 129866349900 | 106800 | 107300 | 107300 | 106700 | 4126 |
| 331 | 20240409 | 130100 | 129424851500 | 107200 | 107800 | 107900 | 106900 | 5458 |
| 332 | 20240409 | 130000 | 128838259300 | 107800 | 107400 | 108100 | 107300 | 17465 |
| 333 | 20240409 | 125900 | 126955673100 | 107400 | 107000 | 107400 | 106900 | 8289 |
| 334 | 20240409 | 125800 | 126068057600 | 107000 | 106600 | 107000 | 106600 | 3098 |
| 335 | 20240409 | 125700 | 125737124900 | 106600 | 106600 | 106700 | 106300 | 1601 |
| 336 | 20240409 | 125600 | 125566602300 | 106500 | 106500 | 106800 | 106400 | 1720 |
| 337 | 20240409 | 125500 | 125383100900 | 106500 | 106200 | 106600 | 106000 | 5131 |
| 338 | 20240409 | 125400 | 124837145100 | 106200 | 105900 | 106400 | 105900 | 1529 |
| 339 | 20240409 | 125300 | 124674871100 | 105900 | 106000 | 106200 | 105900 | 2046 |
| 340 | 20240409 | 125200 | 124457960700 | 105900 | 106200 | 106200 | 105900 | 1049 |
| 341 | 20240409 | 125100 | 124346738200 | 106200 | 106000 | 106400 | 106000 | 1547 |
| 342 | 20240409 | 125000 | 124182397000 | 106000 | 106100 | 106200 | 105900 | 1248 |
| 343 | 20240409 | 124900 | 124050070000 | 106100 | 106700 | 106700 | 106100 | 2022 |
| 344 | 20240409 | 124800 | 123835156500 | 106500 | 106000 | 106800 | 105900 | 4249 |
| 345 | 20240409 | 124700 | 123383257100 | 105900 | 106000 | 106100 | 105900 | 1858 |
| 346 | 20240409 | 124600 | 123186347100 | 106100 | 106000 | 106200 | 105900 | 2439 |
| 347 | 20240409 | 124500 | 122927766800 | 106000 | 106100 | 106200 | 105900 | 3528 |
| 348 | 20240409 | 124400 | 122553825200 | 106100 | 106200 | 106300 | 105900 | 3934 |
| 349 | 20240409 | 124300 | 122136502400 | 106300 | 106600 | 106700 | 106000 | 3752 |
| 350 | 20240409 | 124200 | 121737235800 | 106600 | 106600 | 106700 | 106400 | 1792 |
| 351 | 20240409 | 124100 | 121546317200 | 106500 | 106100 | 106800 | 106000 | 4874 |
| 352 | 20240409 | 124000 | 121027659500 | 106100 | 106100 | 106200 | 105900 | 2305 |
| 353 | 20240409 | 123900 | 120783272000 | 105900 | 105900 | 106300 | 105900 | 4524 |
| 354 | 20240409 | 123800 | 120303440900 | 105900 | 106200 | 106300 | 105900 | 7400 |
| 355 | 20240409 | 123700 | 119518681700 | 106200 | 106500 | 106500 | 106100 | 4138 |
| 356 | 20240409 | 123600 | 119079182400 | 106400 | 107000 | 107100 | 106000 | 8191 |
| 357 | 20240409 | 123500 | 118205745800 | 107100 | 106900 | 107100 | 106700 | 5771 |
| 358 | 20240409 | 123400 | 117588454200 | 106900 | 107100 | 107400 | 106900 | 14393 |
| 359 | 20240409 | 123300 | 116046378100 | 107200 | 106600 | 107700 | 106400 | 35541 |
| 360 | 20240409 | 123200 | 112237192100 | 106800 | 105800 | 106900 | 105200 | 20491 |
| 361 | 20240409 | 123100 | 110064574300 | 105700 | 105100 | 105800 | 105100 | 7674 |
| 362 | 20240409 | 123000 | 109255720300 | 105100 | 104700 | 105200 | 104600 | 6383 |
| 363 | 20240409 | 122900 | 108585784600 | 104600 | 104800 | 104900 | 104600 | 3397 |
| 364 | 20240409 | 122800 | 108229762500 | 104800 | 104200 | 104900 | 104200 | 5388 |
| 365 | 20240409 | 122700 | 107665654600 | 104100 | 103900 | 104500 | 103800 | 2873 |
| 366 | 20240409 | 122600 | 107365888800 | 103900 | 103700 | 103900 | 103700 | 431 |
| 367 | 20240409 | 122500 | 107321142300 | 103700 | 103800 | 104100 | 103700 | 4982 |
| 368 | 20240409 | 122400 | 106803366200 | 103900 | 104000 | 104000 | 103800 | 1436 |
| 369 | 20240409 | 122300 | 106654218400 | 103900 | 103900 | 104000 | 103800 | 1183 |
| 370 | 20240409 | 122200 | 106531302800 | 103900 | 104000 | 104100 | 103800 | 709 |
| 371 | 20240409 | 122100 | 106457590400 | 104000 | 104000 | 104000 | 103800 | 1068 |
| 372 | 20240409 | 122000 | 106346633500 | 104000 | 104300 | 104400 | 104000 | 3507 |
| 373 | 20240409 | 121900 | 105981382400 | 104200 | 104400 | 104400 | 104100 | 2089 |
| 374 | 20240409 | 121800 | 105763459400 | 104400 | 104300 | 104400 | 104100 | 3004 |
| 375 | 20240409 | 121700 | 105450182200 | 104300 | 104000 | 104400 | 104000 | 6099 |
| 376 | 20240409 | 121600 | 104814389000 | 103900 | 103800 | 104000 | 103800 | 1527 |
| 377 | 20240409 | 121500 | 104655719600 | 103800 | 103800 | 103800 | 103500 | 1738 |
| 378 | 20240409 | 121400 | 104475525900 | 103800 | 103500 | 104100 | 103500 | 3397 |
| 379 | 20240409 | 121300 | 104122825600 | 103400 | 103600 | 103700 | 103400 | 1463 |
| 380 | 20240409 | 121200 | 103971315900 | 103600 | 103300 | 103800 | 103300 | 4882 |
| 381 | 20240409 | 121100 | 103465375000 | 103200 | 103300 | 103400 | 103200 | 628 |
| 382 | 20240409 | 121000 | 103400503600 | 103300 | 103600 | 103700 | 103300 | 1284 |
| 383 | 20240409 | 120900 | 103267570900 | 103600 | 103500 | 103600 | 103500 | 1815 |
| 384 | 20240409 | 120800 | 103079599500 | 103500 | 103400 | 103800 | 103400 | 2841 |
| 385 | 20240409 | 120700 | 102785348800 | 103400 | 103400 | 103400 | 103200 | 766 |
| 386 | 20240409 | 120600 | 102706164700 | 103400 | 102600 | 103400 | 102600 | 1414 |
| 387 | 20240409 | 120500 | 102560462900 | 102600 | 102800 | 102900 | 102600 | 1350 |
| 388 | 20240409 | 120400 | 102421807700 | 102800 | 103000 | 103000 | 102800 | 998 |
| 389 | 20240409 | 120300 | 102319174100 | 102900 | 102900 | 103000 | 102900 | 237 |
| 390 | 20240409 | 120200 | 102294766800 | 102900 | 102900 | 103000 | 102800 | 606 |
| 391 | 20240409 | 120100 | 102232408000 | 102900 | 103000 | 103100 | 102900 | 710 |
| 392 | 20240409 | 120000 | 102159280800 | 103100 | 103000 | 103100 | 102900 | 347 |
| 393 | 20240409 | 115900 | 102123534800 | 103000 | 103100 | 103300 | 102900 | 2175 |
| 394 | 20240409 | 115800 | 101899323000 | 103000 | 102900 | 103000 | 102800 | 477 |
| 395 | 20240409 | 115700 | 101850227300 | 102900 | 103100 | 103200 | 102900 | 948 |
| 396 | 20240409 | 115600 | 101752494600 | 103100 | 102800 | 103100 | 102800 | 1113 |
| 397 | 20240409 | 115500 | 101637834000 | 103000 | 102600 | 103000 | 102600 | 798 |
| 398 | 20240409 | 115400 | 101555837200 | 102600 | 102700 | 102800 | 102600 | 308 |
| 399 | 20240409 | 115300 | 101524211100 | 102700 | 102700 | 102800 | 102600 | 501 |
| 400 | 20240409 | 115200 | 101472765500 | 102700 | 102700 | 102900 | 102700 | 1537 |
| 401 | 20240409 | 115100 | 101314831300 | 102800 | 103100 | 103100 | 102700 | 739 |
| 402 | 20240409 | 115000 | 101238794500 | 103100 | 103000 | 103200 | 103000 | 1299 |
| 403 | 20240409 | 114900 | 101104922700 | 102900 | 102800 | 103200 | 102700 | 1363 |
| 404 | 20240409 | 114800 | 100964659500 | 102800 | 102700 | 103000 | 102600 | 1602 |
| 405 | 20240409 | 114700 | 100799891300 | 102700 | 102800 | 102800 | 102600 | 606 |
| 406 | 20240409 | 114600 | 100737641600 | 102700 | 102600 | 102800 | 102500 | 514 |
| 407 | 20240409 | 114500 | 100684887800 | 102600 | 102700 | 102800 | 102500 | 588 |
| 408 | 20240409 | 114400 | 100624580000 | 102600 | 102500 | 102800 | 102400 | 1501 |
| 409 | 20240409 | 114300 | 100470601600 | 102600 | 102700 | 102700 | 102500 | 442 |
| 410 | 20240409 | 114200 | 100425240100 | 102700 | 102600 | 102800 | 102600 | 304 |
| 411 | 20240409 | 114100 | 100394016000 | 102700 | 102500 | 102700 | 102400 | 831 |
| 412 | 20240409 | 114000 | 100308809500 | 102500 | 102600 | 102800 | 102500 | 1245 |
| 413 | 20240409 | 113900 | 100181059300 | 102700 | 102700 | 102800 | 102600 | 454 |
| 414 | 20240409 | 113800 | 100134438400 | 102700 | 102700 | 102900 | 102600 | 631 |
| 415 | 20240409 | 113700 | 100069607900 | 102600 | 102700 | 102900 | 102600 | 897 |
| 416 | 20240409 | 113600 | 99977474000 | 102700 | 102700 | 103000 | 102700 | 1832 |
| 417 | 20240409 | 113500 | 99789154200 | 102600 | 102500 | 102800 | 102300 | 2315 |
| 418 | 20240409 | 113400 | 99551949300 | 102400 | 102600 | 102700 | 102400 | 782 |
| 419 | 20240409 | 113300 | 99471780000 | 102600 | 102500 | 102700 | 102300 | 733 |
| 420 | 20240409 | 113200 | 99396671800 | 102500 | 102800 | 102800 | 102500 | 1121 |
| 421 | 20240409 | 113100 | 99281587900 | 102800 | 102400 | 102900 | 102400 | 1539 |
| 422 | 20240409 | 113000 | 99123703800 | 102500 | 102200 | 102500 | 102100 | 1769 |
| 423 | 20240409 | 112900 | 98942838800 | 102200 | 102300 | 102400 | 102100 | 1572 |
| 424 | 20240409 | 112800 | 98782151200 | 102400 | 102300 | 102500 | 102200 | 1659 |
| 425 | 20240409 | 112700 | 98612332000 | 102300 | 102200 | 102500 | 102100 | 2978 |
| 426 | 20240409 | 112600 | 98307681000 | 102300 | 101900 | 102300 | 101800 | 1600 |
| 427 | 20240409 | 112500 | 98144407000 | 101900 | 102000 | 102200 | 101800 | 4968 |
| 428 | 20240409 | 112400 | 97637835100 | 102100 | 102200 | 102200 | 102000 | 5994 |
| 429 | 20240409 | 112300 | 97026074700 | 102200 | 102600 | 102600 | 102200 | 7447 |
| 430 | 20240409 | 112200 | 96263543900 | 102600 | 102600 | 102800 | 102600 | 985 |
| 431 | 20240409 | 112100 | 96162444000 | 102600 | 102600 | 102800 | 102500 | 1718 |
| 432 | 20240409 | 112000 | 95986177900 | 102700 | 102700 | 102700 | 102600 | 1086 |
| 433 | 20240409 | 111900 | 95874738000 | 102700 | 102800 | 102900 | 102700 | 1922 |
| 434 | 20240409 | 111800 | 95677255300 | 102800 | 102900 | 102900 | 102800 | 832 |
| 435 | 20240409 | 111700 | 95591707300 | 102900 | 102900 | 103000 | 102800 | 934 |
| 436 | 20240409 | 111600 | 95495648900 | 102900 | 103000 | 103100 | 102900 | 447 |
| 437 | 20240409 | 111500 | 95449631800 | 103000 | 102800 | 103100 | 102800 | 1116 |
| 438 | 20240409 | 111400 | 95334788700 | 102900 | 102900 | 102900 | 102700 | 766 |
| 439 | 20240409 | 111300 | 95256024900 | 102900 | 102800 | 103000 | 102700 | 657 |
| 440 | 20240409 | 111200 | 95188466900 | 102600 | 102800 | 103000 | 102600 | 3170 |
| 441 | 20240409 | 111100 | 94863005800 | 102700 | 102800 | 102800 | 102700 | 1201 |
| 442 | 20240409 | 111000 | 94739624900 | 102800 | 103000 | 103200 | 102800 | 1580 |
| 443 | 20240409 | 110900 | 94577109600 | 102900 | 102800 | 103000 | 102800 | 1338 |
| 444 | 20240409 | 110800 | 94439488600 | 102800 | 103200 | 103200 | 102700 | 2759 |
| 445 | 20240409 | 110700 | 94155622400 | 103100 | 102800 | 103200 | 102800 | 1643 |
| 446 | 20240409 | 110600 | 93986419000 | 102800 | 102900 | 102900 | 102600 | 6787 |
| 447 | 20240409 | 110500 | 93289183700 | 102800 | 102900 | 103000 | 102800 | 2508 |
| 448 | 20240409 | 110400 | 93031200200 | 103000 | 103000 | 103100 | 102900 | 1509 |
| 449 | 20240409 | 110300 | 92875766100 | 103000 | 103100 | 103200 | 102900 | 2523 |
| 450 | 20240409 | 110200 | 92615929400 | 103200 | 103000 | 103300 | 102900 | 3963 |
| 451 | 20240409 | 110100 | 92207751300 | 103100 | 103200 | 103300 | 103000 | 2445 |
| 452 | 20240409 | 110000 | 91955607100 | 103100 | 103700 | 103700 | 103100 | 3562 |
| 453 | 20240409 | 105900 | 91587749300 | 103600 | 103400 | 103800 | 103400 | 931 |
| 454 | 20240409 | 105800 | 91491299600 | 103500 | 103100 | 103500 | 103100 | 1449 |
| 455 | 20240409 | 105700 | 91341803000 | 103200 | 103300 | 103400 | 103100 | 3252 |
| 456 | 20240409 | 105600 | 91006141900 | 103300 | 103400 | 103500 | 103300 | 1507 |
| 457 | 20240409 | 105500 | 90850351800 | 103500 | 103500 | 103600 | 103400 | 1439 |
| 458 | 20240409 | 105400 | 90701461900 | 103600 | 103300 | 103700 | 103200 | 1062 |
| 459 | 20240409 | 105300 | 90591617000 | 103200 | 103600 | 103600 | 103100 | 7781 |
| 460 | 20240409 | 105200 | 89787769900 | 103500 | 103800 | 104000 | 103500 | 2495 |
| 461 | 20240409 | 105100 | 89529013800 | 103900 | 104200 | 104400 | 103800 | 2460 |
| 462 | 20240409 | 105000 | 89272935700 | 104400 | 104400 | 104600 | 104000 | 5352 |
| 463 | 20240409 | 104900 | 88714286200 | 104300 | 103800 | 104300 | 103800 | 1449 |
| 464 | 20240409 | 104800 | 88563484400 | 103900 | 103800 | 104200 | 103700 | 4550 |
| 465 | 20240409 | 104700 | 88090117300 | 103700 | 103600 | 103900 | 103600 | 1034 |
| 466 | 20240409 | 104600 | 87982923400 | 103600 | 103800 | 103800 | 103500 | 2354 |
| 467 | 20240409 | 104500 | 87739121700 | 103700 | 103700 | 103900 | 103700 | 849 |
| 468 | 20240409 | 104400 | 87651016700 | 103800 | 103800 | 103900 | 103700 | 870 |
| 469 | 20240409 | 104300 | 87560752400 | 103800 | 103900 | 104000 | 103700 | 1478 |
| 470 | 20240409 | 104200 | 87407234500 | 103900 | 103500 | 103900 | 103400 | 2993 |
| 471 | 20240409 | 104100 | 87097046400 | 103500 | 103500 | 103700 | 103300 | 1938 |
| 472 | 20240409 | 104000 | 86896473500 | 103500 | 103700 | 103800 | 103400 | 2693 |
| 473 | 20240409 | 103900 | 86617697600 | 103600 | 104000 | 104100 | 103500 | 3736 |
| 474 | 20240409 | 103800 | 86230015300 | 104100 | 104200 | 104300 | 104000 | 1528 |
| 475 | 20240409 | 103700 | 86070856400 | 104200 | 104300 | 104400 | 104000 | 2302 |
| 476 | 20240409 | 103600 | 85830786600 | 104300 | 103700 | 104400 | 103600 | 3011 |
| 477 | 20240409 | 103500 | 85518177400 | 103800 | 103700 | 103900 | 103600 | 2119 |
| 478 | 20240409 | 103400 | 85298355500 | 103600 | 103700 | 103900 | 103600 | 995 |
| 479 | 20240409 | 103300 | 85195228300 | 103600 | 103800 | 103800 | 103500 | 1709 |
| 480 | 20240409 | 103200 | 85018103400 | 103800 | 104400 | 104400 | 103700 | 5929 |
| 481 | 20240409 | 103100 | 84400906000 | 104300 | 103700 | 104400 | 103700 | 5741 |
| 482 | 20240409 | 103000 | 83803587700 | 103700 | 103200 | 103800 | 103000 | 2519 |
| 483 | 20240409 | 102900 | 83543044200 | 103100 | 102800 | 103300 | 102700 | 6446 |
| 484 | 20240409 | 102800 | 82878430100 | 102800 | 102800 | 103000 | 102800 | 5326 |
| 485 | 20240409 | 102700 | 82330653400 | 102800 | 103500 | 103600 | 102800 | 15295 |
| 486 | 20240409 | 102600 | 80753636900 | 103500 | 103300 | 103700 | 103300 | 4707 |
| 487 | 20240409 | 102500 | 80267062600 | 103300 | 103700 | 103800 | 103300 | 4999 |
| 488 | 20240409 | 102400 | 79749463900 | 103800 | 103500 | 103800 | 103500 | 4181 |
| 489 | 20240409 | 102300 | 79316435600 | 103500 | 103900 | 103900 | 103500 | 6523 |
| 490 | 20240409 | 102200 | 78639972400 | 103900 | 104000 | 104400 | 103900 | 3909 |
| 491 | 20240409 | 102100 | 78232825300 | 104100 | 103700 | 104100 | 103500 | 5384 |
| 492 | 20240409 | 102000 | 77674503800 | 103700 | 104200 | 104200 | 103500 | 9460 |
| 493 | 20240409 | 101900 | 76693355500 | 104100 | 104300 | 104300 | 104000 | 6677 |
| 494 | 20240409 | 101800 | 75997979800 | 104200 | 104000 | 104300 | 104000 | 2330 |
| 495 | 20240409 | 101700 | 75755489400 | 104000 | 104100 | 104400 | 104000 | 3040 |
| 496 | 20240409 | 101600 | 75438986900 | 104100 | 104500 | 104700 | 104000 | 8733 |
| 497 | 20240409 | 101500 | 74529334700 | 104400 | 104400 | 104600 | 104300 | 2006 |
| 498 | 20240409 | 101400 | 74319849100 | 104400 | 104600 | 104700 | 104300 | 4237 |
| 499 | 20240409 | 101300 | 73877314100 | 104800 | 104900 | 105000 | 104500 | 3338 |
| 500 | 20240409 | 101200 | 73527553700 | 104800 | 104300 | 104900 | 104200 | 4393 |
| 501 | 20240409 | 101100 | 73068074900 | 104300 | 104900 | 105200 | 104300 | 22618 |
| 502 | 20240409 | 101000 | 70700425500 | 105000 | 104900 | 105200 | 104800 | 3407 |
| 503 | 20240409 | 100900 | 70342767500 | 104900 | 105000 | 105200 | 104900 | 4288 |
| 504 | 20240409 | 100800 | 69892425100 | 105000 | 105100 | 105200 | 104800 | 5229 |
| 505 | 20240409 | 100700 | 69343440400 | 105100 | 105500 | 105500 | 105000 | 7157 |
| 506 | 20240409 | 100600 | 68590852400 | 105400 | 105200 | 105600 | 105100 | 3044 |
| 507 | 20240409 | 100500 | 68269964100 | 105300 | 105500 | 105700 | 105000 | 13953 |
| 508 | 20240409 | 100400 | 66801112500 | 105500 | 106200 | 106200 | 105300 | 13924 |
| 509 | 20240409 | 100300 | 65328629200 | 106100 | 106300 | 106500 | 106100 | 2758 |
| 510 | 20240409 | 100200 | 65035540400 | 106400 | 106400 | 106500 | 106300 | 1476 |
| 511 | 20240409 | 100100 | 64878546500 | 106400 | 106600 | 106800 | 106300 | 1943 |
| 512 | 20240409 | 100000 | 64671643000 | 106600 | 107100 | 107100 | 106500 | 1866 |
| 513 | 20240409 | 095900 | 64472421500 | 106900 | 107200 | 107300 | 106900 | 1450 |
| 514 | 20240409 | 095800 | 64317246900 | 107300 | 106700 | 107300 | 106500 | 3706 |
| 515 | 20240409 | 095700 | 63921088200 | 106800 | 106600 | 106900 | 106600 | 977 |
| 516 | 20240409 | 095600 | 63816814600 | 106600 | 107200 | 107500 | 106600 | 3866 |
| 517 | 20240409 | 095500 | 63403045100 | 107300 | 106500 | 107600 | 106500 | 5516 |
| 518 | 20240409 | 095400 | 62811752600 | 106500 | 106100 | 106800 | 106100 | 3332 |
| 519 | 20240409 | 095300 | 62456781000 | 106400 | 106200 | 106400 | 106100 | 3948 |
| 520 | 20240409 | 095200 | 62037498200 | 106200 | 106300 | 106600 | 106100 | 4955 |
| 521 | 20240409 | 095100 | 61511011800 | 106300 | 106700 | 106800 | 106200 | 10116 |
| 522 | 20240409 | 095000 | 60434545900 | 106700 | 107400 | 107400 | 106700 | 4344 |
| 523 | 20240409 | 094900 | 59969855100 | 107300 | 107200 | 107500 | 107000 | 2961 |
| 524 | 20240409 | 094800 | 59652160900 | 107000 | 107200 | 107200 | 106800 | 4094 |
| 525 | 20240409 | 094700 | 59213960300 | 107200 | 107300 | 107300 | 106900 | 3660 |
| 526 | 20240409 | 094600 | 58822134200 | 107200 | 107200 | 107700 | 107000 | 3103 |
| 527 | 20240409 | 094500 | 58488619200 | 107000 | 107000 | 107300 | 107000 | 2896 |
| 528 | 20240409 | 094400 | 58178459700 | 106900 | 106900 | 107300 | 106900 | 1923 |
| 529 | 20240409 | 094300 | 57972596700 | 106900 | 107600 | 107700 | 106900 | 2720 |
| 530 | 20240409 | 094200 | 57680817700 | 107600 | 107300 | 107700 | 107200 | 2703 |
| 531 | 20240409 | 094100 | 57390420600 | 107300 | 107200 | 107400 | 106800 | 4048 |
| 532 | 20240409 | 094000 | 56956865100 | 107200 | 106900 | 107300 | 106500 | 5997 |
| 533 | 20240409 | 093900 | 56316681600 | 106800 | 107300 | 107300 | 106600 | 10730 |
| 534 | 20240409 | 093800 | 55170005900 | 107200 | 107700 | 108000 | 107200 | 3877 |
| 535 | 20240409 | 093700 | 54753244400 | 107800 | 107500 | 108200 | 107300 | 10372 |
| 536 | 20240409 | 093600 | 53636063400 | 107500 | 107400 | 107800 | 107200 | 5687 |
| 537 | 20240409 | 093500 | 53024450000 | 107300 | 108000 | 108200 | 106600 | 17659 |
| 538 | 20240409 | 093400 | 51127723100 | 108000 | 108300 | 108500 | 108000 | 7400 |
| 539 | 20240409 | 093300 | 50327144800 | 108300 | 109100 | 109200 | 108200 | 8936 |
| 540 | 20240409 | 093200 | 49355682700 | 109100 | 108700 | 109200 | 108200 | 15917 |
| 541 | 20240409 | 093100 | 47626700300 | 108600 | 108900 | 109100 | 108400 | 9555 |
| 542 | 20240409 | 093000 | 46587441300 | 108800 | 109000 | 109200 | 108700 | 15553 |
| 543 | 20240409 | 092900 | 44892926700 | 109000 | 108700 | 109300 | 108600 | 21893 |
| 544 | 20240409 | 092800 | 42505896400 | 108700 | 108400 | 108700 | 108200 | 11415 |
| 545 | 20240409 | 092700 | 41268240600 | 108300 | 108000 | 108500 | 107600 | 11807 |
| 546 | 20240409 | 092600 | 39991968700 | 108000 | 107300 | 108000 | 107200 | 6264 |
| 547 | 20240409 | 092500 | 39318162600 | 107200 | 107700 | 107700 | 107000 | 14001 |
| 548 | 20240409 | 092400 | 37816088800 | 107600 | 108800 | 108800 | 107600 | 17116 |
| 549 | 20240409 | 092300 | 35965956000 | 108700 | 107500 | 108900 | 107300 | 43534 |
| 550 | 20240409 | 092200 | 31246622100 | 107500 | 107600 | 107900 | 107200 | 12989 |
| 551 | 20240409 | 092100 | 29848085500 | 107600 | 107700 | 108000 | 107000 | 19656 |
| 552 | 20240409 | 092000 | 27734409700 | 107800 | 107100 | 107900 | 107100 | 28394 |
| 553 | 20240409 | 091900 | 24681056000 | 107100 | 106300 | 107700 | 106200 | 31893 |
| 554 | 20240409 | 091800 | 21267274200 | 106300 | 105100 | 106500 | 105100 | 12382 |
| 555 | 20240409 | 091700 | 19955803800 | 105100 | 105300 | 105600 | 104800 | 7466 |
| 556 | 20240409 | 091600 | 19170171500 | 105300 | 105400 | 105600 | 105100 | 5792 |
| 557 | 20240409 | 091500 | 18560237800 | 105500 | 105800 | 106000 | 105300 | 6721 |
| 558 | 20240409 | 091400 | 17850812200 | 105600 | 105900 | 106300 | 105600 | 12154 |
| 559 | 20240409 | 091300 | 16562224000 | 106000 | 105600 | 106200 | 105500 | 11962 |
| 560 | 20240409 | 091200 | 15294680000 | 105600 | 105400 | 105900 | 105200 | 4163 |
| 561 | 20240409 | 091100 | 14854996300 | 105600 | 105100 | 105800 | 104600 | 10981 |
| 562 | 20240409 | 091000 | 13700116200 | 105100 | 105700 | 106000 | 105100 | 8736 |
| 563 | 20240409 | 090900 | 12777438400 | 105800 | 106000 | 106300 | 105600 | 20599 |
| 564 | 20240409 | 090800 | 10594045400 | 105900 | 104900 | 106000 | 104600 | 18386 |
| 565 | 20240409 | 090700 | 8654251300 | 104900 | 105000 | 105100 | 104500 | 6208 |
| 566 | 20240409 | 090600 | 8003422600 | 105000 | 104500 | 105300 | 104500 | 12542 |
| 567 | 20240409 | 090500 | 6686487100 | 104500 | 103500 | 105200 | 103300 | 10520 |
| 568 | 20240409 | 090400 | 5587342400 | 103500 | 103600 | 103700 | 103000 | 6173 |
| 569 | 20240409 | 090300 | 4949842800 | 103600 | 103500 | 104400 | 103500 | 9076 |
| 570 | 20240409 | 090200 | 4006574400 | 103400 | 103500 | 104000 | 103300 | 7597 |
| 571 | 20240409 | 090100 | 3218789200 | 103500 | 103400 | 103600 | 102700 | 13538 |
| 572 | 20240409 | 090000 | 1823209500 | 103400 | 102900 | 104100 | 102900 | 17429 |