34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 183000 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 12028 |
| 3 | 20240418 | 182900 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 4 | 20240418 | 182800 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 5 | 20240418 | 182700 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 6 | 20240418 | 182600 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 7 | 20240418 | 182500 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 8 | 20240418 | 182400 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 9 | 20240418 | 182300 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 10 | 20240418 | 182200 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 11 | 20240418 | 182100 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 12 | 20240418 | 182000 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 13 | 20240418 | 181900 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 14 | 20240418 | 181800 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 15 | 20240418 | 181700 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 16 | 20240418 | 181600 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 17 | 20240418 | 181500 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 18 | 20240418 | 181400 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 19 | 20240418 | 181300 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 20 | 20240418 | 181200 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 21 | 20240418 | 181100 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 22 | 20240418 | 181000 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 23 | 20240418 | 180900 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 24 | 20240418 | 180800 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 25 | 20240418 | 180700 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 26 | 20240418 | 180600 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 27 | 20240418 | 180500 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 28 | 20240418 | 180400 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 29 | 20240418 | 180300 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 30 | 20240418 | 180200 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 31 | 20240418 | 180100 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 32 | 20240418 | 180000 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 12028 |
| 33 | 20240418 | 175900 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 34 | 20240418 | 175800 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 35 | 20240418 | 175700 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 36 | 20240418 | 175600 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 37 | 20240418 | 175500 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 38 | 20240418 | 175400 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 39 | 20240418 | 175300 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 40 | 20240418 | 175200 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 41 | 20240418 | 175100 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 42 | 20240418 | 175000 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 43 | 20240418 | 174900 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 44 | 20240418 | 174800 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 45 | 20240418 | 174700 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 46 | 20240418 | 174600 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 47 | 20240418 | 174500 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 48 | 20240418 | 174400 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 49 | 20240418 | 174300 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 50 | 20240418 | 174200 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 51 | 20240418 | 174100 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 52 | 20240418 | 174000 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 53 | 20240418 | 173900 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 54 | 20240418 | 173800 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 55 | 20240418 | 173700 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 56 | 20240418 | 173600 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 57 | 20240418 | 173500 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 58 | 20240418 | 173400 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 59 | 20240418 | 173300 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 60 | 20240418 | 173200 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 61 | 20240418 | 173100 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 62 | 20240418 | 173000 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 12028 |
| 63 | 20240418 | 172900 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 64 | 20240418 | 172800 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 65 | 20240418 | 172700 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 66 | 20240418 | 172600 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 67 | 20240418 | 172500 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 68 | 20240418 | 172400 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 69 | 20240418 | 172300 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 70 | 20240418 | 172200 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 71 | 20240418 | 172100 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 72 | 20240418 | 172000 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 73 | 20240418 | 171900 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 74 | 20240418 | 171800 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 75 | 20240418 | 171700 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 76 | 20240418 | 171600 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 77 | 20240418 | 171500 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 78 | 20240418 | 171400 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 79 | 20240418 | 171300 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 80 | 20240418 | 171200 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 81 | 20240418 | 171100 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 82 | 20240418 | 171000 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 83 | 20240418 | 170900 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 84 | 20240418 | 170800 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 85 | 20240418 | 170700 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 86 | 20240418 | 170600 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 87 | 20240418 | 170500 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 88 | 20240418 | 170400 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 89 | 20240418 | 170300 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 90 | 20240418 | 170200 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 91 | 20240418 | 170100 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 92 | 20240418 | 170000 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 12028 |
| 93 | 20240418 | 165900 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 94 | 20240418 | 165800 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 95 | 20240418 | 165700 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 96 | 20240418 | 165600 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 97 | 20240418 | 165500 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 98 | 20240418 | 165400 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 99 | 20240418 | 165300 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 100 | 20240418 | 165200 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 101 | 20240418 | 165100 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 102 | 20240418 | 165000 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 103 | 20240418 | 164900 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 104 | 20240418 | 164800 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 105 | 20240418 | 164700 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 106 | 20240418 | 164600 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 107 | 20240418 | 164500 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 108 | 20240418 | 164400 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 109 | 20240418 | 164300 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 110 | 20240418 | 164200 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 111 | 20240418 | 164100 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 112 | 20240418 | 164000 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 113 | 20240418 | 163900 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 114 | 20240418 | 163800 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 115 | 20240418 | 163700 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 116 | 20240418 | 163600 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 117 | 20240418 | 163500 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 118 | 20240418 | 163400 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 119 | 20240418 | 163300 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 120 | 20240418 | 163200 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 121 | 20240418 | 163100 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 122 | 20240418 | 163000 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 12028 |
| 123 | 20240418 | 162900 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 124 | 20240418 | 162800 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 125 | 20240418 | 162700 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 126 | 20240418 | 162600 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 127 | 20240418 | 162500 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 128 | 20240418 | 162400 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 129 | 20240418 | 162300 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 130 | 20240418 | 162200 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 131 | 20240418 | 162100 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 132 | 20240418 | 162000 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 133 | 20240418 | 161900 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 134 | 20240418 | 161800 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 135 | 20240418 | 161700 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 136 | 20240418 | 161600 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 137 | 20240418 | 161500 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 138 | 20240418 | 161400 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 139 | 20240418 | 161300 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 140 | 20240418 | 161200 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 141 | 20240418 | 161100 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 142 | 20240418 | 161000 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 143 | 20240418 | 160900 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 144 | 20240418 | 160800 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 145 | 20240418 | 160700 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 146 | 20240418 | 160600 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 147 | 20240418 | 160500 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 148 | 20240418 | 160400 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 149 | 20240418 | 160300 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 150 | 20240418 | 160200 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 151 | 20240418 | 160100 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 152 | 20240418 | 160000 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 12028 |
| 153 | 20240418 | 155900 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 154 | 20240418 | 155800 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 155 | 20240418 | 155700 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 156 | 20240418 | 155600 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 157 | 20240418 | 155500 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 158 | 20240418 | 155400 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 159 | 20240418 | 155300 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 160 | 20240418 | 155200 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 161 | 20240418 | 155100 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 162 | 20240418 | 155000 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 163 | 20240418 | 154900 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 164 | 20240418 | 154800 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 165 | 20240418 | 154700 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 166 | 20240418 | 154600 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 167 | 20240418 | 154500 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 168 | 20240418 | 154400 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 169 | 20240418 | 154300 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 170 | 20240418 | 154200 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 171 | 20240418 | 154100 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 172 | 20240418 | 154000 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 173 | 20240418 | 153900 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 174 | 20240418 | 153800 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 175 | 20240418 | 153700 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 176 | 20240418 | 153600 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 177 | 20240418 | 153500 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 178 | 20240418 | 153400 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 179 | 20240418 | 153300 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 180 | 20240418 | 153200 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 181 | 20240418 | 153100 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 0 |
| 182 | 20240418 | 153000 | 178172176700 | 103900 | 103900 | 103900 | 103900 | 24056 |
| 183 | 20240418 | 152900 | 176922467500 | 103700 | 103700 | 103700 | 103700 | 0 |
| 184 | 20240418 | 152800 | 176922467500 | 103700 | 103700 | 103700 | 103700 | 0 |
| 185 | 20240418 | 152700 | 176922467500 | 103700 | 103700 | 103700 | 103700 | 0 |
| 186 | 20240418 | 152600 | 176922467500 | 103700 | 103700 | 103700 | 103700 | 0 |
| 187 | 20240418 | 152500 | 176922467500 | 103700 | 103700 | 103700 | 103700 | 0 |
| 188 | 20240418 | 152400 | 176922467500 | 103700 | 103700 | 103700 | 103700 | 0 |
| 189 | 20240418 | 152300 | 176922467500 | 103700 | 103700 | 103700 | 103700 | 0 |
| 190 | 20240418 | 152200 | 176922467500 | 103700 | 103700 | 103700 | 103700 | 0 |
| 191 | 20240418 | 152100 | 176922467500 | 103700 | 103700 | 103700 | 103700 | 0 |
| 192 | 20240418 | 152000 | 176922467500 | 103700 | 103700 | 103700 | 103700 | 0 |
| 193 | 20240418 | 151900 | 176922467500 | 103700 | 103600 | 103900 | 103200 | 6202 |
| 194 | 20240418 | 151800 | 176280161700 | 103600 | 103700 | 103700 | 103400 | 1809 |
| 195 | 20240418 | 151700 | 176092840700 | 103500 | 103500 | 103800 | 103500 | 1135 |
| 196 | 20240418 | 151600 | 175975289400 | 103500 | 103500 | 103700 | 103500 | 1188 |
| 197 | 20240418 | 151500 | 175852242300 | 103600 | 103600 | 103700 | 103300 | 1943 |
| 198 | 20240418 | 151400 | 175651210200 | 103600 | 103700 | 103800 | 103400 | 3267 |
| 199 | 20240418 | 151300 | 175312902900 | 103800 | 103900 | 103900 | 103700 | 1639 |
| 200 | 20240418 | 151200 | 175142736900 | 103900 | 103800 | 103900 | 103700 | 635 |
| 201 | 20240418 | 151100 | 175076835400 | 103800 | 103900 | 104200 | 103500 | 4080 |
| 202 | 20240418 | 151000 | 174652993200 | 103900 | 104000 | 104000 | 103900 | 894 |
| 203 | 20240418 | 150900 | 174560037600 | 104000 | 104100 | 104100 | 103900 | 359 |
| 204 | 20240418 | 150800 | 174522698500 | 103800 | 103900 | 104100 | 103700 | 1568 |
| 205 | 20240418 | 150700 | 174359762500 | 103900 | 103700 | 103900 | 103500 | 1481 |
| 206 | 20240418 | 150600 | 174206289700 | 103800 | 103700 | 104000 | 103600 | 2926 |
| 207 | 20240418 | 150500 | 173902534500 | 103700 | 103800 | 103800 | 103600 | 593 |
| 208 | 20240418 | 150400 | 173841043300 | 103800 | 103700 | 103800 | 103600 | 823 |
| 209 | 20240418 | 150300 | 173755709100 | 103700 | 103700 | 103900 | 103600 | 1130 |
| 210 | 20240418 | 150200 | 173638458800 | 103700 | 103900 | 104000 | 103700 | 823 |
| 211 | 20240418 | 150100 | 173552972900 | 104000 | 104100 | 104100 | 104000 | 848 |
| 212 | 20240418 | 150000 | 173464754100 | 104100 | 104100 | 104100 | 103900 | 455 |
| 213 | 20240418 | 145900 | 173417424800 | 104000 | 104000 | 104100 | 103900 | 643 |
| 214 | 20240418 | 145800 | 173350565600 | 104000 | 104100 | 104300 | 103600 | 3704 |
| 215 | 20240418 | 145700 | 172965749800 | 104100 | 104200 | 104200 | 104000 | 938 |
| 216 | 20240418 | 145600 | 172868069800 | 104200 | 104100 | 104200 | 104000 | 580 |
| 217 | 20240418 | 145500 | 172807694100 | 104100 | 104200 | 104200 | 104000 | 750 |
| 218 | 20240418 | 145400 | 172729597900 | 104100 | 104000 | 104200 | 104000 | 1787 |
| 219 | 20240418 | 145300 | 172543566300 | 104000 | 103700 | 104000 | 103600 | 2485 |
| 220 | 20240418 | 145200 | 172285781900 | 103700 | 103800 | 103900 | 103600 | 1367 |
| 221 | 20240418 | 145100 | 172143991000 | 103800 | 103700 | 103800 | 103700 | 177 |
| 222 | 20240418 | 145000 | 172125625200 | 103800 | 103600 | 103800 | 103600 | 597 |
| 223 | 20240418 | 144900 | 172063711700 | 103600 | 103700 | 103700 | 103500 | 435 |
| 224 | 20240418 | 144800 | 172018642100 | 103700 | 103700 | 103700 | 103500 | 590 |
| 225 | 20240418 | 144700 | 171957520800 | 103700 | 104000 | 104000 | 103400 | 1691 |
| 226 | 20240418 | 144600 | 171782266300 | 104000 | 104100 | 104100 | 103700 | 2315 |
| 227 | 20240418 | 144500 | 171541822900 | 104100 | 104200 | 104200 | 103900 | 2474 |
| 228 | 20240418 | 144400 | 171284422000 | 104200 | 103900 | 104200 | 103800 | 2993 |
| 229 | 20240418 | 144300 | 170973112100 | 103900 | 103700 | 103900 | 103700 | 1516 |
| 230 | 20240418 | 144200 | 170815746600 | 103700 | 103900 | 103900 | 103600 | 532 |
| 231 | 20240418 | 144100 | 170760577000 | 103900 | 103700 | 103900 | 103500 | 1083 |
| 232 | 20240418 | 144000 | 170648232900 | 103700 | 103800 | 103900 | 103600 | 2536 |
| 233 | 20240418 | 143900 | 170385125900 | 103700 | 103600 | 103800 | 103400 | 1224 |
| 234 | 20240418 | 143800 | 170258282300 | 103600 | 103400 | 103600 | 103300 | 444 |
| 235 | 20240418 | 143700 | 170212355000 | 103400 | 103500 | 103500 | 103300 | 434 |
| 236 | 20240418 | 143600 | 170167491000 | 103400 | 103400 | 103500 | 103300 | 371 |
| 237 | 20240418 | 143500 | 170129114100 | 103400 | 103300 | 103500 | 103200 | 1955 |
| 238 | 20240418 | 143400 | 169927132900 | 103400 | 103400 | 103500 | 103300 | 733 |
| 239 | 20240418 | 143300 | 169851321600 | 103400 | 103400 | 103400 | 103200 | 1690 |
| 240 | 20240418 | 143200 | 169676777200 | 103400 | 103600 | 103700 | 103300 | 1245 |
| 241 | 20240418 | 143100 | 169547932000 | 103600 | 103400 | 103600 | 103300 | 1010 |
| 242 | 20240418 | 143000 | 169443500200 | 103400 | 103300 | 103400 | 103200 | 1005 |
| 243 | 20240418 | 142900 | 169339729100 | 103200 | 103200 | 103300 | 103200 | 1906 |
| 244 | 20240418 | 142800 | 169142996600 | 103200 | 103400 | 103400 | 103200 | 2339 |
| 245 | 20240418 | 142700 | 168901403000 | 103400 | 103600 | 103800 | 103400 | 999 |
| 246 | 20240418 | 142600 | 168797989000 | 103800 | 103400 | 103900 | 103300 | 1149 |
| 247 | 20240418 | 142500 | 168679194900 | 103300 | 103700 | 103700 | 103200 | 4033 |
| 248 | 20240418 | 142400 | 168262286700 | 103700 | 103800 | 103800 | 103600 | 854 |
| 249 | 20240418 | 142300 | 168173691400 | 103800 | 103900 | 104000 | 103800 | 1645 |
| 250 | 20240418 | 142200 | 168002886400 | 104000 | 103500 | 104000 | 103500 | 2311 |
| 251 | 20240418 | 142100 | 167763344700 | 103600 | 103700 | 103700 | 103500 | 2850 |
| 252 | 20240418 | 142000 | 167468234600 | 103700 | 103600 | 103900 | 103600 | 1294 |
| 253 | 20240418 | 141900 | 167334017900 | 103600 | 103900 | 104000 | 103600 | 1994 |
| 254 | 20240418 | 141800 | 167127112500 | 103900 | 104000 | 104000 | 103800 | 1232 |
| 255 | 20240418 | 141700 | 166999098900 | 103900 | 103900 | 104100 | 103800 | 941 |
| 256 | 20240418 | 141600 | 166901314200 | 104000 | 104100 | 104100 | 103900 | 1191 |
| 257 | 20240418 | 141500 | 166777427300 | 104100 | 104100 | 104100 | 103800 | 1238 |
| 258 | 20240418 | 141400 | 166648780400 | 104100 | 104300 | 104300 | 104000 | 1205 |
| 259 | 20240418 | 141300 | 166523347000 | 104400 | 104200 | 104500 | 104200 | 595 |
| 260 | 20240418 | 141200 | 166461266400 | 104200 | 104500 | 104600 | 104000 | 2139 |
| 261 | 20240418 | 141100 | 166238464100 | 104600 | 104600 | 104700 | 104400 | 735 |
| 262 | 20240418 | 141000 | 166161596800 | 104700 | 104900 | 104900 | 104600 | 861 |
| 263 | 20240418 | 140900 | 166071386400 | 104800 | 104600 | 104800 | 104500 | 2173 |
| 264 | 20240418 | 140800 | 165843850600 | 104500 | 104200 | 104600 | 104200 | 3325 |
| 265 | 20240418 | 140700 | 165496680900 | 104200 | 104300 | 104400 | 104100 | 1221 |
| 266 | 20240418 | 140600 | 165369355200 | 104300 | 104400 | 104500 | 104200 | 2301 |
| 267 | 20240418 | 140500 | 165129248700 | 104500 | 104600 | 104600 | 104300 | 1072 |
| 268 | 20240418 | 140400 | 165017187300 | 104600 | 104800 | 104800 | 104500 | 2452 |
| 269 | 20240418 | 140300 | 164760617700 | 104800 | 104500 | 104800 | 104300 | 2500 |
| 270 | 20240418 | 140200 | 164499096100 | 104400 | 104400 | 104500 | 104200 | 693 |
| 271 | 20240418 | 140100 | 164426786300 | 104400 | 104600 | 104600 | 104200 | 1903 |
| 272 | 20240418 | 140000 | 164227978300 | 104600 | 104400 | 104600 | 104200 | 2171 |
| 273 | 20240418 | 135900 | 164001272100 | 104400 | 104200 | 104400 | 104100 | 1828 |
| 274 | 20240418 | 135800 | 163810709300 | 104200 | 104100 | 104200 | 104000 | 1170 |
| 275 | 20240418 | 135700 | 163688869500 | 104100 | 104100 | 104200 | 103900 | 2024 |
| 276 | 20240418 | 135600 | 163478329300 | 104100 | 103900 | 104100 | 103800 | 1412 |
| 277 | 20240418 | 135500 | 163331549400 | 103700 | 104000 | 104000 | 103700 | 881 |
| 278 | 20240418 | 135400 | 163240064300 | 103900 | 103800 | 104000 | 103600 | 1103 |
| 279 | 20240418 | 135300 | 163125505200 | 103800 | 103400 | 103900 | 103400 | 1038 |
| 280 | 20240418 | 135200 | 163017940800 | 103400 | 103800 | 103900 | 103400 | 1435 |
| 281 | 20240418 | 135100 | 162869233700 | 103700 | 104000 | 104000 | 103700 | 1211 |
| 282 | 20240418 | 135000 | 162743514700 | 104000 | 104000 | 104000 | 103800 | 795 |
| 283 | 20240418 | 134900 | 162660900400 | 104000 | 103800 | 104000 | 103800 | 840 |
| 284 | 20240418 | 134800 | 162573583500 | 104000 | 104000 | 104200 | 103800 | 2700 |
| 285 | 20240418 | 134700 | 162292617000 | 104000 | 103900 | 104000 | 103800 | 2007 |
| 286 | 20240418 | 134600 | 162083988400 | 103900 | 103700 | 103900 | 103600 | 1825 |
| 287 | 20240418 | 134500 | 161894789500 | 103700 | 103700 | 103800 | 103600 | 1469 |
| 288 | 20240418 | 134400 | 161742498000 | 103700 | 103500 | 103700 | 103200 | 3363 |
| 289 | 20240418 | 134300 | 161394782200 | 103600 | 103500 | 103600 | 103300 | 4609 |
| 290 | 20240418 | 134200 | 160918164300 | 103500 | 103600 | 103800 | 103400 | 2341 |
| 291 | 20240418 | 134100 | 160675754400 | 103700 | 103900 | 103900 | 103500 | 4033 |
| 292 | 20240418 | 134000 | 160258091800 | 103700 | 103800 | 104000 | 103600 | 2446 |
| 293 | 20240418 | 133900 | 160004315100 | 103800 | 104000 | 104100 | 103700 | 1484 |
| 294 | 20240418 | 133800 | 159850174600 | 104000 | 103800 | 104100 | 103600 | 2421 |
| 295 | 20240418 | 133700 | 159598773200 | 103800 | 104000 | 104000 | 103800 | 1534 |
| 296 | 20240418 | 133600 | 159439494600 | 104000 | 104200 | 104200 | 104000 | 615 |
| 297 | 20240418 | 133500 | 159375492800 | 104200 | 104100 | 104300 | 103900 | 1193 |
| 298 | 20240418 | 133400 | 159251427400 | 104200 | 104200 | 104300 | 103800 | 1500 |
| 299 | 20240418 | 133300 | 159095441400 | 104300 | 103900 | 104300 | 103900 | 3029 |
| 300 | 20240418 | 133200 | 158780176500 | 104000 | 104300 | 104300 | 103900 | 1478 |
| 301 | 20240418 | 133100 | 158626303800 | 104300 | 104000 | 104300 | 103900 | 1993 |
| 302 | 20240418 | 133000 | 158418880600 | 104000 | 104200 | 104200 | 103900 | 6459 |
| 303 | 20240418 | 132900 | 157747142600 | 104200 | 104400 | 104500 | 104100 | 4373 |
| 304 | 20240418 | 132800 | 157291353500 | 104400 | 104600 | 104700 | 104300 | 1585 |
| 305 | 20240418 | 132700 | 157125860900 | 104600 | 104700 | 104700 | 104500 | 553 |
| 306 | 20240418 | 132600 | 157068024300 | 104700 | 104600 | 104700 | 104500 | 823 |
| 307 | 20240418 | 132500 | 156981978000 | 104500 | 104500 | 104600 | 104500 | 366 |
| 308 | 20240418 | 132400 | 156943726300 | 104500 | 104700 | 104700 | 104400 | 1655 |
| 309 | 20240418 | 132300 | 156770800000 | 104700 | 105000 | 105000 | 104600 | 1354 |
| 310 | 20240418 | 132200 | 156628972700 | 105100 | 105000 | 105100 | 104800 | 721 |
| 311 | 20240418 | 132100 | 156553287800 | 105000 | 104800 | 105100 | 104700 | 605 |
| 312 | 20240418 | 132000 | 156489827600 | 104800 | 104700 | 104800 | 104600 | 537 |
| 313 | 20240418 | 131900 | 156433596000 | 104700 | 104700 | 104700 | 104500 | 247 |
| 314 | 20240418 | 131800 | 156407753500 | 104400 | 104700 | 104700 | 104300 | 1858 |
| 315 | 20240418 | 131700 | 156213685900 | 104500 | 104800 | 104800 | 104500 | 1498 |
| 316 | 20240418 | 131600 | 156057016300 | 104800 | 104700 | 105000 | 104600 | 1797 |
| 317 | 20240418 | 131500 | 155868652800 | 104700 | 104800 | 104800 | 104700 | 365 |
| 318 | 20240418 | 131400 | 155830409900 | 104800 | 104600 | 104800 | 104500 | 1016 |
| 319 | 20240418 | 131300 | 155724040100 | 104600 | 104500 | 104600 | 104300 | 5099 |
| 320 | 20240418 | 131200 | 155191545100 | 104500 | 104600 | 104700 | 104500 | 2869 |
| 321 | 20240418 | 131100 | 154891638200 | 104700 | 104700 | 104800 | 104600 | 1949 |
| 322 | 20240418 | 131000 | 154687689100 | 104700 | 104800 | 104900 | 104700 | 460 |
| 323 | 20240418 | 130900 | 154639499900 | 104800 | 104800 | 105000 | 104700 | 1270 |
| 324 | 20240418 | 130800 | 154506482500 | 104800 | 104900 | 105000 | 104700 | 994 |
| 325 | 20240418 | 130700 | 154402355300 | 104800 | 104900 | 104900 | 104700 | 675 |
| 326 | 20240418 | 130600 | 154331607500 | 104900 | 104800 | 104900 | 104800 | 763 |
| 327 | 20240418 | 130500 | 154251640400 | 104800 | 104800 | 104900 | 104800 | 599 |
| 328 | 20240418 | 130400 | 154188858200 | 104800 | 105100 | 105100 | 104800 | 679 |
| 329 | 20240418 | 130300 | 154117643100 | 105100 | 104700 | 105100 | 104700 | 1591 |
| 330 | 20240418 | 130200 | 153950721200 | 104800 | 105100 | 105200 | 104700 | 691 |
| 331 | 20240418 | 130100 | 153878182100 | 105100 | 105100 | 105300 | 105100 | 954 |
| 332 | 20240418 | 130000 | 153777872300 | 105300 | 104800 | 105300 | 104700 | 10102 |
| 333 | 20240418 | 125900 | 152715052300 | 104900 | 104800 | 105000 | 104600 | 3227 |
| 334 | 20240418 | 125800 | 152376934800 | 104900 | 105000 | 105000 | 104700 | 4099 |
| 335 | 20240418 | 125700 | 151947233400 | 105000 | 105000 | 105200 | 104900 | 3099 |
| 336 | 20240418 | 125600 | 151621845400 | 105100 | 105400 | 105400 | 105000 | 5005 |
| 337 | 20240418 | 125500 | 151095211600 | 105400 | 105500 | 105500 | 105400 | 608 |
| 338 | 20240418 | 125400 | 151031128100 | 105400 | 105300 | 105500 | 105300 | 320 |
| 339 | 20240418 | 125300 | 150997416500 | 105300 | 105400 | 105500 | 105300 | 1185 |
| 340 | 20240418 | 125200 | 150872535700 | 105400 | 105500 | 105600 | 105400 | 856 |
| 341 | 20240418 | 125100 | 150782272700 | 105400 | 105500 | 105700 | 105200 | 6196 |
| 342 | 20240418 | 125000 | 150129369000 | 105500 | 105700 | 105700 | 105500 | 882 |
| 343 | 20240418 | 124900 | 150036222200 | 105600 | 105800 | 105800 | 105500 | 1993 |
| 344 | 20240418 | 124800 | 149825741000 | 105700 | 106000 | 106000 | 105700 | 806 |
| 345 | 20240418 | 124700 | 149740439600 | 105900 | 106000 | 106100 | 105900 | 1087 |
| 346 | 20240418 | 124600 | 149625208800 | 106000 | 106100 | 106200 | 105800 | 3233 |
| 347 | 20240418 | 124500 | 149282494900 | 106100 | 105900 | 106200 | 105800 | 1419 |
| 348 | 20240418 | 124400 | 149131985400 | 105800 | 105900 | 106000 | 105800 | 520 |
| 349 | 20240418 | 124300 | 149076911100 | 106000 | 105900 | 106000 | 105800 | 530 |
| 350 | 20240418 | 124200 | 149020797700 | 105900 | 105800 | 106000 | 105800 | 741 |
| 351 | 20240418 | 124100 | 148942371000 | 105800 | 105900 | 105900 | 105800 | 348 |
| 352 | 20240418 | 124000 | 148905548200 | 105900 | 105900 | 106000 | 105900 | 420 |
| 353 | 20240418 | 123900 | 148861065300 | 105900 | 106100 | 106100 | 105900 | 674 |
| 354 | 20240418 | 123800 | 148789661500 | 106100 | 106200 | 106200 | 105900 | 551 |
| 355 | 20240418 | 123700 | 148731228800 | 106200 | 105900 | 106400 | 105900 | 4410 |
| 356 | 20240418 | 123600 | 148263042600 | 106000 | 105800 | 106000 | 105800 | 362 |
| 357 | 20240418 | 123500 | 148224716300 | 105800 | 105600 | 106000 | 105600 | 1387 |
| 358 | 20240418 | 123400 | 148077810600 | 105700 | 105400 | 105700 | 105400 | 1626 |
| 359 | 20240418 | 123300 | 147906253200 | 105400 | 105600 | 105700 | 105400 | 1524 |
| 360 | 20240418 | 123200 | 147745421900 | 105600 | 105600 | 105700 | 105600 | 897 |
| 361 | 20240418 | 123100 | 147650687800 | 105600 | 105700 | 105800 | 105600 | 1231 |
| 362 | 20240418 | 123000 | 147520668500 | 105700 | 105900 | 106000 | 105700 | 1892 |
| 363 | 20240418 | 122900 | 147320447300 | 105900 | 105900 | 106000 | 105600 | 1130 |
| 364 | 20240418 | 122800 | 147200922200 | 105900 | 106000 | 106000 | 105800 | 644 |
| 365 | 20240418 | 122700 | 147132724500 | 106000 | 106000 | 106100 | 105900 | 1207 |
| 366 | 20240418 | 122600 | 147004772700 | 106000 | 106200 | 106200 | 106000 | 798 |
| 367 | 20240418 | 122500 | 146920173700 | 106100 | 105900 | 106200 | 105900 | 702 |
| 368 | 20240418 | 122400 | 146845741300 | 105900 | 106000 | 106200 | 105900 | 1437 |
| 369 | 20240418 | 122300 | 146693345600 | 106100 | 105900 | 106100 | 105800 | 746 |
| 370 | 20240418 | 122200 | 146614355600 | 105800 | 105900 | 106000 | 105800 | 1224 |
| 371 | 20240418 | 122100 | 146484824700 | 105900 | 106100 | 106100 | 105800 | 2218 |
| 372 | 20240418 | 122000 | 146249958700 | 106100 | 106100 | 106200 | 106000 | 901 |
| 373 | 20240418 | 121900 | 146154411800 | 106100 | 106200 | 106200 | 106000 | 1530 |
| 374 | 20240418 | 121800 | 145992126700 | 106200 | 106100 | 106200 | 106000 | 3229 |
| 375 | 20240418 | 121700 | 145649498800 | 106100 | 106400 | 106400 | 106100 | 561 |
| 376 | 20240418 | 121600 | 145589892600 | 106400 | 106400 | 106500 | 106200 | 395 |
| 377 | 20240418 | 121500 | 145547860600 | 106300 | 106400 | 106500 | 106200 | 1242 |
| 378 | 20240418 | 121400 | 145415828200 | 106400 | 106500 | 106500 | 106300 | 242 |
| 379 | 20240418 | 121300 | 145390085200 | 106600 | 106300 | 106600 | 106100 | 1371 |
| 380 | 20240418 | 121200 | 145244511900 | 106300 | 106600 | 106700 | 106300 | 4135 |
| 381 | 20240418 | 121100 | 144804052400 | 106600 | 106300 | 106800 | 106300 | 4444 |
| 382 | 20240418 | 121000 | 144329970400 | 106300 | 106100 | 106400 | 105900 | 1056 |
| 383 | 20240418 | 120900 | 144217884100 | 106000 | 106000 | 106100 | 106000 | 579 |
| 384 | 20240418 | 120800 | 144156495000 | 106000 | 106000 | 106100 | 106000 | 843 |
| 385 | 20240418 | 120700 | 144067099400 | 106100 | 106000 | 106300 | 106000 | 1144 |
| 386 | 20240418 | 120600 | 143945774700 | 106000 | 106100 | 106300 | 106000 | 835 |
| 387 | 20240418 | 120500 | 143857202600 | 106100 | 106300 | 106300 | 106000 | 892 |
| 388 | 20240418 | 120400 | 143762511200 | 106200 | 106200 | 106400 | 106200 | 401 |
| 389 | 20240418 | 120300 | 143719919500 | 106200 | 106400 | 106400 | 106200 | 211 |
| 390 | 20240418 | 120200 | 143697495300 | 106200 | 106000 | 106400 | 106000 | 1986 |
| 391 | 20240418 | 120100 | 143486654100 | 106000 | 106100 | 106200 | 106000 | 925 |
| 392 | 20240418 | 120000 | 143388556100 | 106200 | 106300 | 106400 | 106100 | 1061 |
| 393 | 20240418 | 115900 | 143275872600 | 106200 | 106700 | 106700 | 106100 | 2529 |
| 394 | 20240418 | 115800 | 143006692600 | 106600 | 106800 | 106800 | 106600 | 2161 |
| 395 | 20240418 | 115700 | 142776044200 | 106800 | 106600 | 106800 | 106500 | 1542 |
| 396 | 20240418 | 115600 | 142611530100 | 106600 | 106800 | 106900 | 106500 | 3916 |
| 397 | 20240418 | 115500 | 142193536000 | 106800 | 106300 | 106900 | 106200 | 9277 |
| 398 | 20240418 | 115400 | 141204931800 | 106300 | 106300 | 106300 | 106100 | 1254 |
| 399 | 20240418 | 115300 | 141071779100 | 106300 | 106000 | 106300 | 106000 | 3797 |
| 400 | 20240418 | 115200 | 140668803900 | 105900 | 105700 | 106000 | 105700 | 814 |
| 401 | 20240418 | 115100 | 140582675200 | 105700 | 105800 | 105900 | 105700 | 503 |
| 402 | 20240418 | 115000 | 140529461100 | 105800 | 105900 | 106000 | 105700 | 792 |
| 403 | 20240418 | 114900 | 140445684700 | 106000 | 106000 | 106100 | 105800 | 1393 |
| 404 | 20240418 | 114800 | 140298077300 | 106000 | 105900 | 106200 | 105700 | 3917 |
| 405 | 20240418 | 114700 | 139883028100 | 105900 | 106000 | 106000 | 105700 | 2802 |
| 406 | 20240418 | 114600 | 139586336400 | 106000 | 105300 | 106000 | 105300 | 3245 |
| 407 | 20240418 | 114500 | 139243233500 | 105300 | 105100 | 105400 | 105100 | 1265 |
| 408 | 20240418 | 114400 | 139110138400 | 105100 | 105300 | 105400 | 105000 | 4293 |
| 409 | 20240418 | 114300 | 138658797500 | 105300 | 105300 | 105300 | 105200 | 710 |
| 410 | 20240418 | 114200 | 138584042200 | 105300 | 105300 | 105400 | 105300 | 722 |
| 411 | 20240418 | 114100 | 138508000400 | 105300 | 105400 | 105500 | 105200 | 2112 |
| 412 | 20240418 | 114000 | 138285558900 | 105300 | 105500 | 105500 | 105200 | 3756 |
| 413 | 20240418 | 113900 | 137889779200 | 105500 | 105500 | 105700 | 105500 | 1058 |
| 414 | 20240418 | 113800 | 137778113100 | 105500 | 105700 | 105700 | 105400 | 1408 |
| 415 | 20240418 | 113700 | 137629491600 | 105700 | 105900 | 105900 | 105600 | 1367 |
| 416 | 20240418 | 113600 | 137484963600 | 105900 | 106400 | 106400 | 105900 | 1200 |
| 417 | 20240418 | 113500 | 137357673000 | 106400 | 105800 | 106400 | 105700 | 3414 |
| 418 | 20240418 | 113400 | 136995650500 | 105800 | 105900 | 106000 | 105800 | 1278 |
| 419 | 20240418 | 113300 | 136860374500 | 105900 | 106300 | 106300 | 105900 | 1569 |
| 420 | 20240418 | 113200 | 136693999500 | 106200 | 106300 | 106400 | 106200 | 1056 |
| 421 | 20240418 | 113100 | 136581767100 | 106300 | 106200 | 106400 | 106100 | 1321 |
| 422 | 20240418 | 113000 | 136441514900 | 106300 | 106500 | 106600 | 106200 | 1995 |
| 423 | 20240418 | 112900 | 136229175600 | 106400 | 106400 | 106800 | 106400 | 4935 |
| 424 | 20240418 | 112800 | 135703032300 | 106400 | 106100 | 106500 | 106000 | 2420 |
| 425 | 20240418 | 112700 | 135445979300 | 106100 | 106000 | 106200 | 106000 | 882 |
| 426 | 20240418 | 112600 | 135352385800 | 106100 | 105900 | 106300 | 105900 | 325 |
| 427 | 20240418 | 112500 | 135317902600 | 106300 | 106300 | 106300 | 105900 | 2437 |
| 428 | 20240418 | 112400 | 135059175900 | 106400 | 106500 | 106900 | 106200 | 9124 |
| 429 | 20240418 | 112300 | 134086240100 | 106500 | 106100 | 106600 | 106000 | 7422 |
| 430 | 20240418 | 112200 | 133296874000 | 106100 | 105900 | 106200 | 105800 | 3194 |
| 431 | 20240418 | 112100 | 132958188400 | 105900 | 105900 | 106100 | 105800 | 2346 |
| 432 | 20240418 | 112000 | 132709565000 | 105900 | 105300 | 106000 | 105300 | 2837 |
| 433 | 20240418 | 111900 | 132409425000 | 105300 | 105600 | 105700 | 105300 | 1082 |
| 434 | 20240418 | 111800 | 132295265700 | 105600 | 105800 | 105800 | 105600 | 1256 |
| 435 | 20240418 | 111700 | 132162482900 | 105800 | 105400 | 105900 | 105300 | 2792 |
| 436 | 20240418 | 111600 | 131867736400 | 105400 | 105100 | 105500 | 105000 | 2203 |
| 437 | 20240418 | 111500 | 131635902100 | 105200 | 105200 | 105300 | 105100 | 772 |
| 438 | 20240418 | 111400 | 131554690200 | 105100 | 105100 | 105300 | 105000 | 1525 |
| 439 | 20240418 | 111300 | 131394473100 | 105000 | 105300 | 105300 | 105000 | 1076 |
| 440 | 20240418 | 111200 | 131281313900 | 105200 | 105500 | 105500 | 105200 | 1620 |
| 441 | 20240418 | 111100 | 131110549400 | 105500 | 105300 | 105500 | 105200 | 1260 |
| 442 | 20240418 | 111000 | 130977755600 | 105200 | 105300 | 105400 | 105000 | 4378 |
| 443 | 20240418 | 110900 | 130517453900 | 105300 | 105400 | 105500 | 105300 | 1496 |
| 444 | 20240418 | 110800 | 130359843100 | 105300 | 105400 | 105500 | 105300 | 1610 |
| 445 | 20240418 | 110700 | 130190100000 | 105500 | 105500 | 105500 | 105300 | 706 |
| 446 | 20240418 | 110600 | 130115718100 | 105500 | 105200 | 105600 | 105200 | 1091 |
| 447 | 20240418 | 110500 | 130000703400 | 105300 | 105200 | 105300 | 105100 | 3563 |
| 448 | 20240418 | 110400 | 129625758500 | 105100 | 105600 | 105700 | 105100 | 4918 |
| 449 | 20240418 | 110300 | 129107719500 | 105600 | 105600 | 105800 | 105500 | 884 |
| 450 | 20240418 | 110200 | 129014336100 | 105600 | 105600 | 105700 | 105300 | 4150 |
| 451 | 20240418 | 110100 | 128576587500 | 105700 | 105900 | 105900 | 105600 | 2098 |
| 452 | 20240418 | 110000 | 128354607000 | 105800 | 106300 | 106400 | 105700 | 2790 |
| 453 | 20240418 | 105900 | 128058998900 | 106400 | 106500 | 106600 | 106100 | 4137 |
| 454 | 20240418 | 105800 | 127618829900 | 106600 | 106100 | 106900 | 105900 | 9952 |
| 455 | 20240418 | 105700 | 126559769900 | 106100 | 105700 | 106500 | 105600 | 8417 |
| 456 | 20240418 | 105600 | 125666342800 | 105700 | 105500 | 106000 | 105400 | 4734 |
| 457 | 20240418 | 105500 | 125166382200 | 105500 | 105000 | 105700 | 105000 | 4901 |
| 458 | 20240418 | 105400 | 124649848300 | 105100 | 104500 | 105400 | 104500 | 5934 |
| 459 | 20240418 | 105300 | 124026700900 | 104500 | 104600 | 104900 | 104400 | 8426 |
| 460 | 20240418 | 105200 | 123145499200 | 104600 | 104900 | 105100 | 104600 | 4595 |
| 461 | 20240418 | 105100 | 122663758500 | 104900 | 104600 | 105500 | 104500 | 11017 |
| 462 | 20240418 | 105000 | 121505846900 | 104600 | 105400 | 105500 | 104600 | 14224 |
| 463 | 20240418 | 104900 | 120013844500 | 105400 | 105700 | 105800 | 105400 | 4402 |
| 464 | 20240418 | 104800 | 119549165500 | 105700 | 105200 | 105800 | 105100 | 5697 |
| 465 | 20240418 | 104700 | 118948656000 | 105200 | 105300 | 105700 | 105000 | 8218 |
| 466 | 20240418 | 104600 | 118083813500 | 105300 | 105800 | 105900 | 105300 | 4077 |
| 467 | 20240418 | 104500 | 117653017300 | 105800 | 106000 | 106400 | 105300 | 13125 |
| 468 | 20240418 | 104400 | 116265199900 | 105900 | 106400 | 106600 | 105800 | 8380 |
| 469 | 20240418 | 104300 | 115375322900 | 106400 | 106500 | 106700 | 105900 | 8005 |
| 470 | 20240418 | 104200 | 114524841700 | 106500 | 106900 | 107200 | 106400 | 8610 |
| 471 | 20240418 | 104100 | 113605101800 | 106900 | 107400 | 107500 | 106400 | 18299 |
| 472 | 20240418 | 104000 | 111646738000 | 107400 | 107000 | 107400 | 106600 | 21242 |
| 473 | 20240418 | 103900 | 109372457100 | 106900 | 106500 | 107000 | 106200 | 15052 |
| 474 | 20240418 | 103800 | 107766761300 | 106500 | 106200 | 106700 | 106000 | 7857 |
| 475 | 20240418 | 103700 | 106930559700 | 106200 | 106000 | 106300 | 105800 | 4471 |
| 476 | 20240418 | 103600 | 106456823900 | 105900 | 105800 | 106700 | 105700 | 23756 |
| 477 | 20240418 | 103500 | 103934186100 | 105800 | 105500 | 106300 | 105300 | 14676 |
| 478 | 20240418 | 103400 | 102378602100 | 105500 | 105800 | 105900 | 105200 | 4664 |
| 479 | 20240418 | 103300 | 101886736500 | 105800 | 105300 | 106000 | 105000 | 16205 |
| 480 | 20240418 | 103200 | 100176795200 | 105300 | 106000 | 106000 | 105200 | 10149 |
| 481 | 20240418 | 103100 | 99106920400 | 106000 | 105700 | 106500 | 105500 | 10985 |
| 482 | 20240418 | 103000 | 97942883700 | 105600 | 105500 | 106600 | 105500 | 18972 |
| 483 | 20240418 | 102900 | 95932886300 | 105600 | 106300 | 106500 | 105000 | 19906 |
| 484 | 20240418 | 102800 | 93832979000 | 106000 | 106700 | 106900 | 105600 | 20512 |
| 485 | 20240418 | 102700 | 91651754700 | 106800 | 106300 | 106800 | 105500 | 27465 |
| 486 | 20240418 | 102600 | 88739959000 | 106300 | 106900 | 107200 | 106100 | 30416 |
| 487 | 20240418 | 102500 | 85498375100 | 107200 | 107200 | 108100 | 106800 | 34289 |
| 488 | 20240418 | 102400 | 81819138800 | 107300 | 107400 | 108600 | 106300 | 94820 |
| 489 | 20240418 | 102300 | 71624054300 | 107400 | 105000 | 107700 | 105000 | 54025 |
| 490 | 20240418 | 102200 | 65882400000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 491 | 20240418 | 102100 | 65882400000 | 105000 | 103800 | 105000 | 103800 | 29571 |
| 492 | 20240418 | 102000 | 62786853400 | 103700 | 103400 | 103800 | 103100 | 8724 |
| 493 | 20240418 | 101900 | 61884071200 | 103400 | 103800 | 103900 | 103300 | 7224 |
| 494 | 20240418 | 101800 | 61135978500 | 103800 | 103600 | 104000 | 103200 | 12922 |
| 495 | 20240418 | 101700 | 59794996600 | 103600 | 103800 | 103900 | 103300 | 13188 |
| 496 | 20240418 | 101600 | 58428793000 | 103800 | 103500 | 104400 | 103400 | 18670 |
| 497 | 20240418 | 101500 | 56489899400 | 103500 | 103100 | 103700 | 102900 | 11308 |
| 498 | 20240418 | 101400 | 55321522400 | 103200 | 102900 | 103200 | 102500 | 7638 |
| 499 | 20240418 | 101300 | 54535437200 | 102900 | 103700 | 104100 | 102500 | 19370 |
| 500 | 20240418 | 101200 | 52535174300 | 103700 | 102200 | 104000 | 102200 | 55436 |
| 501 | 20240418 | 101100 | 46807571100 | 102200 | 102400 | 102500 | 102100 | 4116 |
| 502 | 20240418 | 101000 | 46386502700 | 102300 | 102000 | 102500 | 101900 | 10172 |
| 503 | 20240418 | 100900 | 45346527300 | 102200 | 101100 | 102200 | 100900 | 11374 |
| 504 | 20240418 | 100800 | 44189393500 | 101100 | 101600 | 101800 | 100900 | 8000 |
| 505 | 20240418 | 100700 | 43379286900 | 101600 | 101600 | 101700 | 101200 | 5232 |
| 506 | 20240418 | 100600 | 42848497300 | 101500 | 101800 | 102200 | 101100 | 8215 |
| 507 | 20240418 | 100500 | 42011207300 | 101000 | 101800 | 102000 | 101000 | 12197 |
| 508 | 20240418 | 100400 | 40773462200 | 101800 | 102200 | 102700 | 101800 | 10194 |
| 509 | 20240418 | 100300 | 39731487900 | 102300 | 102300 | 102800 | 101700 | 21163 |
| 510 | 20240418 | 100200 | 37568450300 | 102100 | 101400 | 102400 | 101200 | 11333 |
| 511 | 20240418 | 100100 | 36415144400 | 101500 | 101200 | 101700 | 101100 | 3854 |
| 512 | 20240418 | 100000 | 36024159000 | 101200 | 101000 | 101300 | 101000 | 5115 |
| 513 | 20240418 | 095900 | 35506356300 | 101100 | 101800 | 101900 | 101000 | 5562 |
| 514 | 20240418 | 095800 | 34941707900 | 101900 | 101600 | 101900 | 101400 | 5792 |
| 515 | 20240418 | 095700 | 34352424100 | 101300 | 101900 | 102000 | 101300 | 9185 |
| 516 | 20240418 | 095600 | 33418919900 | 102000 | 101300 | 102000 | 101000 | 15618 |
| 517 | 20240418 | 095500 | 31831409100 | 101300 | 100900 | 101600 | 100900 | 8138 |
| 518 | 20240418 | 095400 | 31006530400 | 100900 | 100900 | 101200 | 100400 | 14212 |
| 519 | 20240418 | 095300 | 29575225700 | 100900 | 101000 | 101100 | 100600 | 7526 |
| 520 | 20240418 | 095200 | 28816218800 | 100900 | 101300 | 101400 | 100500 | 12093 |
| 521 | 20240418 | 095100 | 27596776500 | 101300 | 100400 | 101400 | 100200 | 14912 |
| 522 | 20240418 | 095000 | 26093694900 | 100300 | 99900 | 100300 | 99800 | 3523 |
| 523 | 20240418 | 094900 | 25741074800 | 100000 | 100100 | 100200 | 99800 | 2661 |
| 524 | 20240418 | 094800 | 25474828400 | 100100 | 100400 | 100500 | 100100 | 2766 |
| 525 | 20240418 | 094700 | 25197119200 | 100300 | 100000 | 100800 | 100000 | 16420 |
| 526 | 20240418 | 094600 | 23548861100 | 100000 | 99600 | 100000 | 99600 | 2315 |
| 527 | 20240418 | 094500 | 23317761200 | 99600 | 99600 | 99800 | 99600 | 1474 |
| 528 | 20240418 | 094400 | 23170817300 | 99600 | 99600 | 99700 | 99600 | 802 |
| 529 | 20240418 | 094300 | 23090895200 | 99700 | 99600 | 99700 | 99500 | 1346 |
| 530 | 20240418 | 094200 | 22956803100 | 99600 | 99200 | 99700 | 99200 | 2475 |
| 531 | 20240418 | 094100 | 22710357000 | 99200 | 99400 | 99400 | 99200 | 728 |
| 532 | 20240418 | 094000 | 22638092900 | 99300 | 99500 | 99600 | 99200 | 1347 |
| 533 | 20240418 | 093900 | 22504302200 | 99500 | 99500 | 99600 | 99500 | 778 |
| 534 | 20240418 | 093800 | 22426885900 | 99500 | 99400 | 99600 | 99000 | 2110 |
| 535 | 20240418 | 093700 | 22217200400 | 99500 | 99400 | 99600 | 99300 | 968 |
| 536 | 20240418 | 093600 | 22120945600 | 99500 | 99500 | 99800 | 99400 | 1120 |
| 537 | 20240418 | 093500 | 22009436700 | 99500 | 99600 | 99600 | 99300 | 1709 |
| 538 | 20240418 | 093400 | 21839496300 | 99400 | 99900 | 100000 | 99400 | 5269 |
| 539 | 20240418 | 093300 | 21313957000 | 99900 | 99900 | 100000 | 99700 | 2203 |
| 540 | 20240418 | 093200 | 21094029600 | 100000 | 100100 | 100200 | 99700 | 8656 |
| 541 | 20240418 | 093100 | 20228527800 | 100100 | 99100 | 100100 | 99000 | 17025 |
| 542 | 20240418 | 093000 | 18530401700 | 98800 | 99100 | 99200 | 98800 | 2072 |
| 543 | 20240418 | 092900 | 18325130800 | 99100 | 99200 | 99200 | 98900 | 728 |
| 544 | 20240418 | 092800 | 18253034800 | 99000 | 99400 | 99400 | 99000 | 3472 |
| 545 | 20240418 | 092700 | 17908456200 | 99400 | 98800 | 99400 | 98800 | 2759 |
| 546 | 20240418 | 092600 | 17635060700 | 98800 | 98800 | 99000 | 98700 | 3663 |
| 547 | 20240418 | 092500 | 17273012600 | 98900 | 99300 | 99300 | 98800 | 1969 |
| 548 | 20240418 | 092400 | 17077957600 | 99300 | 99700 | 99700 | 99100 | 3568 |
| 549 | 20240418 | 092300 | 16722964900 | 99600 | 99400 | 99700 | 99300 | 8843 |
| 550 | 20240418 | 092200 | 15843250500 | 99300 | 99100 | 99500 | 98900 | 4577 |
| 551 | 20240418 | 092100 | 15388899800 | 99100 | 99300 | 99400 | 98800 | 6600 |
| 552 | 20240418 | 092000 | 14734710300 | 99400 | 99100 | 99500 | 99100 | 13268 |
| 553 | 20240418 | 091900 | 13416551900 | 99200 | 98700 | 99200 | 98600 | 7160 |
| 554 | 20240418 | 091800 | 12708184600 | 98700 | 98600 | 99100 | 98400 | 8294 |
| 555 | 20240418 | 091700 | 11889034600 | 98500 | 98000 | 98500 | 98000 | 7878 |
| 556 | 20240418 | 091600 | 11114183400 | 98100 | 97700 | 98100 | 97600 | 6893 |
| 557 | 20240418 | 091500 | 10439029200 | 97800 | 97600 | 98000 | 97100 | 3113 |
| 558 | 20240418 | 091400 | 10134727500 | 97600 | 97700 | 97900 | 97100 | 6521 |
| 559 | 20240418 | 091300 | 9499196500 | 97900 | 98000 | 98000 | 97700 | 3078 |
| 560 | 20240418 | 091200 | 9197827300 | 97900 | 98400 | 98400 | 97700 | 7717 |
| 561 | 20240418 | 091100 | 8441147400 | 98300 | 98300 | 98400 | 98100 | 4500 |
| 562 | 20240418 | 091000 | 7998985400 | 98200 | 98000 | 98300 | 97900 | 4723 |
| 563 | 20240418 | 090900 | 7535429300 | 97900 | 98000 | 98200 | 97700 | 5609 |
| 564 | 20240418 | 090800 | 6985736500 | 98100 | 97500 | 98100 | 97500 | 9930 |
| 565 | 20240418 | 090700 | 6013198200 | 97700 | 97200 | 97700 | 97100 | 5713 |
| 566 | 20240418 | 090600 | 5456784800 | 97100 | 97500 | 97700 | 97100 | 5174 |
| 567 | 20240418 | 090500 | 4952781200 | 97500 | 97300 | 98000 | 97300 | 9788 |
| 568 | 20240418 | 090400 | 3997197200 | 97300 | 97200 | 97500 | 96600 | 7363 |
| 569 | 20240418 | 090300 | 3281804100 | 97100 | 97100 | 97300 | 96600 | 7595 |
| 570 | 20240418 | 090200 | 2545497400 | 97000 | 96800 | 97200 | 96500 | 10987 |
| 571 | 20240418 | 090100 | 1480464300 | 96500 | 96400 | 97000 | 96000 | 4723 |
| 572 | 20240418 | 090000 | 1024803700 | 96300 | 95500 | 96700 | 95400 | 10345 |