34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 183000 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 65757 |
| 3 | 20240405 | 182900 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 4 | 20240405 | 182800 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 5 | 20240405 | 182700 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 6 | 20240405 | 182600 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 7 | 20240405 | 182500 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 8 | 20240405 | 182400 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 9 | 20240405 | 182300 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 10 | 20240405 | 182200 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 11 | 20240405 | 182100 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 12 | 20240405 | 182000 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 13 | 20240405 | 181900 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 14 | 20240405 | 181800 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 15 | 20240405 | 181700 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 16 | 20240405 | 181600 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 17 | 20240405 | 181500 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 18 | 20240405 | 181400 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 19 | 20240405 | 181300 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 20 | 20240405 | 181200 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 21 | 20240405 | 181100 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 22 | 20240405 | 181000 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 23 | 20240405 | 180900 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 24 | 20240405 | 180800 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 25 | 20240405 | 180700 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 26 | 20240405 | 180600 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 27 | 20240405 | 180500 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 28 | 20240405 | 180400 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 29 | 20240405 | 180300 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 30 | 20240405 | 180200 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 31 | 20240405 | 180100 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 32 | 20240405 | 180000 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 65757 |
| 33 | 20240405 | 175900 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 34 | 20240405 | 175800 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 35 | 20240405 | 175700 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 36 | 20240405 | 175600 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 37 | 20240405 | 175500 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 38 | 20240405 | 175400 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 39 | 20240405 | 175300 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 40 | 20240405 | 175200 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 41 | 20240405 | 175100 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 42 | 20240405 | 175000 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 43 | 20240405 | 174900 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 44 | 20240405 | 174800 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 45 | 20240405 | 174700 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 46 | 20240405 | 174600 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 47 | 20240405 | 174500 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 48 | 20240405 | 174400 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 49 | 20240405 | 174300 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 50 | 20240405 | 174200 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 51 | 20240405 | 174100 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 52 | 20240405 | 174000 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 53 | 20240405 | 173900 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 54 | 20240405 | 173800 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 55 | 20240405 | 173700 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 56 | 20240405 | 173600 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 57 | 20240405 | 173500 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 58 | 20240405 | 173400 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 59 | 20240405 | 173300 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 60 | 20240405 | 173200 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 61 | 20240405 | 173100 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 62 | 20240405 | 173000 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 65757 |
| 63 | 20240405 | 172900 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 64 | 20240405 | 172800 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 65 | 20240405 | 172700 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 66 | 20240405 | 172600 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 67 | 20240405 | 172500 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 68 | 20240405 | 172400 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 69 | 20240405 | 172300 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 70 | 20240405 | 172200 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 71 | 20240405 | 172100 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 72 | 20240405 | 172000 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 73 | 20240405 | 171900 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 74 | 20240405 | 171800 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 75 | 20240405 | 171700 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 76 | 20240405 | 171600 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 77 | 20240405 | 171500 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 78 | 20240405 | 171400 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 79 | 20240405 | 171300 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 80 | 20240405 | 171200 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 81 | 20240405 | 171100 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 82 | 20240405 | 171000 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 83 | 20240405 | 170900 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 84 | 20240405 | 170800 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 85 | 20240405 | 170700 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 86 | 20240405 | 170600 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 87 | 20240405 | 170500 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 88 | 20240405 | 170400 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 89 | 20240405 | 170300 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 90 | 20240405 | 170200 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 91 | 20240405 | 170100 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 92 | 20240405 | 170000 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 65757 |
| 93 | 20240405 | 165900 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 94 | 20240405 | 165800 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 95 | 20240405 | 165700 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 96 | 20240405 | 165600 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 97 | 20240405 | 165500 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 98 | 20240405 | 165400 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 99 | 20240405 | 165300 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 100 | 20240405 | 165200 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 101 | 20240405 | 165100 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 102 | 20240405 | 165000 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 103 | 20240405 | 164900 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 104 | 20240405 | 164800 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 105 | 20240405 | 164700 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 106 | 20240405 | 164600 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 107 | 20240405 | 164500 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 108 | 20240405 | 164400 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 109 | 20240405 | 164300 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 110 | 20240405 | 164200 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 111 | 20240405 | 164100 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 112 | 20240405 | 164000 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 113 | 20240405 | 163900 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 114 | 20240405 | 163800 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 115 | 20240405 | 163700 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 116 | 20240405 | 163600 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 117 | 20240405 | 163500 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 118 | 20240405 | 163400 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 119 | 20240405 | 163300 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 120 | 20240405 | 163200 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 121 | 20240405 | 163100 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 122 | 20240405 | 163000 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 65757 |
| 123 | 20240405 | 162900 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 124 | 20240405 | 162800 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 125 | 20240405 | 162700 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 126 | 20240405 | 162600 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 127 | 20240405 | 162500 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 128 | 20240405 | 162400 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 129 | 20240405 | 162300 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 130 | 20240405 | 162200 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 131 | 20240405 | 162100 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 132 | 20240405 | 162000 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 133 | 20240405 | 161900 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 134 | 20240405 | 161800 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 135 | 20240405 | 161700 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 136 | 20240405 | 161600 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 137 | 20240405 | 161500 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 138 | 20240405 | 161400 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 139 | 20240405 | 161300 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 140 | 20240405 | 161200 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 141 | 20240405 | 161100 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 142 | 20240405 | 161000 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 143 | 20240405 | 160900 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 144 | 20240405 | 160800 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 145 | 20240405 | 160700 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 146 | 20240405 | 160600 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 147 | 20240405 | 160500 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 148 | 20240405 | 160400 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 149 | 20240405 | 160300 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 150 | 20240405 | 160200 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 151 | 20240405 | 160100 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 152 | 20240405 | 160000 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 65757 |
| 153 | 20240405 | 155900 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 154 | 20240405 | 155800 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 155 | 20240405 | 155700 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 156 | 20240405 | 155600 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 157 | 20240405 | 155500 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 158 | 20240405 | 155400 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 159 | 20240405 | 155300 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 160 | 20240405 | 155200 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 161 | 20240405 | 155100 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 162 | 20240405 | 155000 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 163 | 20240405 | 154900 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 164 | 20240405 | 154800 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 165 | 20240405 | 154700 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 166 | 20240405 | 154600 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 167 | 20240405 | 154500 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 168 | 20240405 | 154400 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 169 | 20240405 | 154300 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 170 | 20240405 | 154200 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 171 | 20240405 | 154100 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 172 | 20240405 | 154000 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 173 | 20240405 | 153900 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 174 | 20240405 | 153800 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 175 | 20240405 | 153700 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 176 | 20240405 | 153600 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 177 | 20240405 | 153500 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 178 | 20240405 | 153400 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 179 | 20240405 | 153300 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 180 | 20240405 | 153200 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 181 | 20240405 | 153100 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 0 |
| 182 | 20240405 | 153000 | 187884473500 | 105000 | 105000 | 105000 | 105000 | 131514 |
| 183 | 20240405 | 152900 | 180979988500 | 105100 | 105100 | 105100 | 105100 | 0 |
| 184 | 20240405 | 152800 | 180979988500 | 105100 | 105100 | 105100 | 105100 | 0 |
| 185 | 20240405 | 152700 | 180979988500 | 105100 | 105100 | 105100 | 105100 | 0 |
| 186 | 20240405 | 152600 | 180979988500 | 105100 | 105100 | 105100 | 105100 | 0 |
| 187 | 20240405 | 152500 | 180979988500 | 105100 | 105100 | 105100 | 105100 | 0 |
| 188 | 20240405 | 152400 | 180979988500 | 105100 | 105100 | 105100 | 105100 | 0 |
| 189 | 20240405 | 152300 | 180979988500 | 105100 | 105100 | 105100 | 105100 | 0 |
| 190 | 20240405 | 152200 | 180979988500 | 105100 | 105100 | 105100 | 105100 | 0 |
| 191 | 20240405 | 152100 | 180979988500 | 105100 | 105100 | 105100 | 105100 | 0 |
| 192 | 20240405 | 152000 | 180979988500 | 105100 | 105100 | 105100 | 105100 | 0 |
| 193 | 20240405 | 151900 | 180979988500 | 105100 | 105100 | 105200 | 105000 | 6659 |
| 194 | 20240405 | 151800 | 180280192400 | 105100 | 105200 | 105200 | 105100 | 1996 |
| 195 | 20240405 | 151700 | 180070354600 | 105100 | 105300 | 105300 | 105100 | 4174 |
| 196 | 20240405 | 151600 | 179631342200 | 105200 | 105200 | 105300 | 105200 | 2013 |
| 197 | 20240405 | 151500 | 179419511000 | 105200 | 105200 | 105300 | 105200 | 1836 |
| 198 | 20240405 | 151400 | 179226329900 | 105200 | 105200 | 105300 | 105200 | 1472 |
| 199 | 20240405 | 151300 | 179071418900 | 105200 | 105100 | 105300 | 105100 | 2960 |
| 200 | 20240405 | 151200 | 178760023300 | 105100 | 105100 | 105200 | 105100 | 2345 |
| 201 | 20240405 | 151100 | 178513477900 | 105200 | 105200 | 105300 | 105100 | 2517 |
| 202 | 20240405 | 151000 | 178248679400 | 105300 | 105100 | 105300 | 105100 | 3474 |
| 203 | 20240405 | 150900 | 177883137700 | 105100 | 105300 | 105300 | 105100 | 3223 |
| 204 | 20240405 | 150800 | 177544002100 | 105300 | 105200 | 105300 | 105200 | 779 |
| 205 | 20240405 | 150700 | 177462013200 | 105300 | 105300 | 105300 | 105200 | 3038 |
| 206 | 20240405 | 150600 | 177142330000 | 105300 | 105200 | 105300 | 105200 | 1261 |
| 207 | 20240405 | 150500 | 177009603700 | 105200 | 105300 | 105300 | 105100 | 2392 |
| 208 | 20240405 | 150400 | 176757930200 | 105200 | 105200 | 105300 | 105100 | 4577 |
| 209 | 20240405 | 150300 | 176276453800 | 105300 | 105300 | 105300 | 105200 | 3183 |
| 210 | 20240405 | 150200 | 175941542500 | 105300 | 105300 | 105300 | 105200 | 1189 |
| 211 | 20240405 | 150100 | 175816372800 | 105300 | 105300 | 105300 | 105200 | 1151 |
| 212 | 20240405 | 150000 | 175695240300 | 105200 | 105300 | 105300 | 105100 | 6405 |
| 213 | 20240405 | 145900 | 175021359700 | 105200 | 105200 | 105300 | 105200 | 1006 |
| 214 | 20240405 | 145800 | 174915474000 | 105300 | 105300 | 105300 | 105200 | 1827 |
| 215 | 20240405 | 145700 | 174723162700 | 105300 | 105300 | 105400 | 105200 | 1332 |
| 216 | 20240405 | 145600 | 174582945600 | 105400 | 105200 | 105400 | 105200 | 3630 |
| 217 | 20240405 | 145500 | 174200691000 | 105200 | 105300 | 105400 | 105200 | 2826 |
| 218 | 20240405 | 145400 | 173903116500 | 105400 | 105400 | 105400 | 105300 | 1542 |
| 219 | 20240405 | 145300 | 173740714900 | 105300 | 105400 | 105400 | 105300 | 1232 |
| 220 | 20240405 | 145200 | 173610898000 | 105400 | 105400 | 105500 | 105300 | 1206 |
| 221 | 20240405 | 145100 | 173483778300 | 105400 | 105400 | 105400 | 105300 | 2699 |
| 222 | 20240405 | 145000 | 173199374500 | 105300 | 105300 | 105400 | 105200 | 5095 |
| 223 | 20240405 | 144900 | 172662845200 | 105300 | 105300 | 105300 | 105200 | 1718 |
| 224 | 20240405 | 144800 | 172482080000 | 105200 | 105300 | 105300 | 105200 | 591 |
| 225 | 20240405 | 144700 | 172419893300 | 105200 | 105200 | 105300 | 105200 | 2933 |
| 226 | 20240405 | 144600 | 172111312600 | 105200 | 105300 | 105300 | 105200 | 650 |
| 227 | 20240405 | 144500 | 172042908400 | 105200 | 105200 | 105300 | 105100 | 5714 |
| 228 | 20240405 | 144400 | 171441915100 | 105300 | 105300 | 105300 | 105200 | 762 |
| 229 | 20240405 | 144300 | 171361726800 | 105300 | 105300 | 105300 | 105200 | 1475 |
| 230 | 20240405 | 144200 | 171206478900 | 105200 | 105100 | 105300 | 105100 | 944 |
| 231 | 20240405 | 144100 | 171107174600 | 105200 | 105100 | 105200 | 105100 | 1267 |
| 232 | 20240405 | 144000 | 170973920400 | 105100 | 105300 | 105300 | 105100 | 1574 |
| 233 | 20240405 | 143900 | 170808348700 | 105300 | 105100 | 105400 | 105100 | 2885 |
| 234 | 20240405 | 143800 | 170504899000 | 105000 | 105200 | 105200 | 104900 | 2208 |
| 235 | 20240405 | 143700 | 170272927500 | 105100 | 104900 | 105200 | 104900 | 1858 |
| 236 | 20240405 | 143600 | 170077752000 | 104900 | 105000 | 105100 | 104900 | 1203 |
| 237 | 20240405 | 143500 | 169951482600 | 105000 | 104900 | 105100 | 104900 | 932 |
| 238 | 20240405 | 143400 | 169853619300 | 104900 | 104900 | 105100 | 104900 | 1057 |
| 239 | 20240405 | 143300 | 169742642800 | 104900 | 105100 | 105100 | 104900 | 2212 |
| 240 | 20240405 | 143200 | 169510414100 | 105100 | 104900 | 105100 | 104900 | 3275 |
| 241 | 20240405 | 143100 | 169166552400 | 105000 | 105000 | 105100 | 104900 | 4711 |
| 242 | 20240405 | 143000 | 168671964300 | 105100 | 105000 | 105100 | 105000 | 709 |
| 243 | 20240405 | 142900 | 168597482800 | 105000 | 105000 | 105100 | 105000 | 1720 |
| 244 | 20240405 | 142800 | 168416792800 | 105100 | 105100 | 105200 | 105000 | 1894 |
| 245 | 20240405 | 142700 | 168217721200 | 105100 | 105000 | 105200 | 105000 | 6413 |
| 246 | 20240405 | 142600 | 167543647300 | 105000 | 105100 | 105200 | 105000 | 2621 |
| 247 | 20240405 | 142500 | 167268255300 | 105100 | 105200 | 105200 | 105100 | 779 |
| 248 | 20240405 | 142400 | 167186355500 | 105200 | 105200 | 105300 | 105100 | 2103 |
| 249 | 20240405 | 142300 | 166965163100 | 105100 | 105300 | 105300 | 105100 | 3957 |
| 250 | 20240405 | 142200 | 166548955600 | 105300 | 105300 | 105300 | 105200 | 994 |
| 251 | 20240405 | 142100 | 166444310100 | 105200 | 105400 | 105400 | 105200 | 943 |
| 252 | 20240405 | 142000 | 166345017000 | 105400 | 105300 | 105400 | 105200 | 2812 |
| 253 | 20240405 | 141900 | 166049001000 | 105300 | 105200 | 105400 | 105200 | 6350 |
| 254 | 20240405 | 141800 | 165380086700 | 105300 | 105400 | 105400 | 105200 | 6521 |
| 255 | 20240405 | 141700 | 164693500700 | 105400 | 105500 | 105500 | 105400 | 962 |
| 256 | 20240405 | 141600 | 164592072900 | 105500 | 105500 | 105600 | 105400 | 4814 |
| 257 | 20240405 | 141500 | 164084366500 | 105500 | 105700 | 105700 | 105500 | 3613 |
| 258 | 20240405 | 141400 | 163702913600 | 105600 | 105900 | 105900 | 105500 | 3880 |
| 259 | 20240405 | 141300 | 163292805700 | 105900 | 105900 | 106000 | 105800 | 2547 |
| 260 | 20240405 | 141200 | 163023094400 | 106000 | 106200 | 106400 | 105900 | 3307 |
| 261 | 20240405 | 141100 | 162672270800 | 106400 | 106000 | 106400 | 106000 | 3641 |
| 262 | 20240405 | 141000 | 162285748900 | 106000 | 106000 | 106100 | 106000 | 795 |
| 263 | 20240405 | 140900 | 162201425000 | 106000 | 106100 | 106100 | 106000 | 2086 |
| 264 | 20240405 | 140800 | 161980220000 | 106100 | 105900 | 106100 | 105900 | 720 |
| 265 | 20240405 | 140700 | 161903876800 | 106000 | 106000 | 106100 | 105900 | 1095 |
| 266 | 20240405 | 140600 | 161787769900 | 106100 | 106000 | 106200 | 105800 | 3509 |
| 267 | 20240405 | 140500 | 161415930600 | 106000 | 106200 | 106400 | 105900 | 5332 |
| 268 | 20240405 | 140400 | 160849984100 | 106200 | 106700 | 106700 | 106200 | 6563 |
| 269 | 20240405 | 140300 | 160150973700 | 106700 | 106900 | 107000 | 106700 | 9401 |
| 270 | 20240405 | 140200 | 159145965900 | 106900 | 106800 | 107100 | 106800 | 12658 |
| 271 | 20240405 | 140100 | 157792428300 | 106800 | 106400 | 106900 | 106300 | 12080 |
| 272 | 20240405 | 140000 | 156504303300 | 106400 | 106300 | 106400 | 106200 | 1514 |
| 273 | 20240405 | 135900 | 156343272900 | 106200 | 106400 | 106500 | 106200 | 7870 |
| 274 | 20240405 | 135800 | 155506322400 | 106400 | 106100 | 106500 | 106000 | 10628 |
| 275 | 20240405 | 135700 | 154375980200 | 106000 | 105900 | 106200 | 105800 | 5246 |
| 276 | 20240405 | 135600 | 153819745800 | 106000 | 105900 | 106000 | 105800 | 3384 |
| 277 | 20240405 | 135500 | 153461288200 | 106000 | 105800 | 106000 | 105800 | 1495 |
| 278 | 20240405 | 135400 | 153302915600 | 105900 | 105800 | 105900 | 105700 | 3695 |
| 279 | 20240405 | 135300 | 152911796900 | 105800 | 106000 | 106000 | 105800 | 1112 |
| 280 | 20240405 | 135200 | 152794076200 | 106000 | 106000 | 106000 | 105900 | 2856 |
| 281 | 20240405 | 135100 | 152491569600 | 105900 | 106000 | 106000 | 105900 | 1276 |
| 282 | 20240405 | 135000 | 152356318400 | 106000 | 105900 | 106000 | 105800 | 2627 |
| 283 | 20240405 | 134900 | 152078054900 | 105900 | 105700 | 106000 | 105700 | 3367 |
| 284 | 20240405 | 134800 | 151721771600 | 105700 | 105600 | 105700 | 105500 | 2726 |
| 285 | 20240405 | 134700 | 151433857800 | 105600 | 105600 | 105600 | 105500 | 1132 |
| 286 | 20240405 | 134600 | 151314320000 | 105600 | 105500 | 105600 | 105500 | 2327 |
| 287 | 20240405 | 134500 | 151068605400 | 105500 | 105600 | 105600 | 105500 | 1571 |
| 288 | 20240405 | 134400 | 150902774600 | 105600 | 105500 | 105600 | 105400 | 1176 |
| 289 | 20240405 | 134300 | 150778671100 | 105400 | 105300 | 105500 | 105300 | 3244 |
| 290 | 20240405 | 134200 | 150436587400 | 105400 | 105400 | 105400 | 105300 | 1137 |
| 291 | 20240405 | 134100 | 150316757900 | 105400 | 105400 | 105400 | 105200 | 2126 |
| 292 | 20240405 | 134000 | 150092823500 | 105400 | 105100 | 105400 | 105100 | 2753 |
| 293 | 20240405 | 133900 | 149803036600 | 105100 | 105300 | 105300 | 105100 | 1962 |
| 294 | 20240405 | 133800 | 149596620200 | 105300 | 105200 | 105400 | 105100 | 1973 |
| 295 | 20240405 | 133700 | 149388921200 | 105100 | 105000 | 105200 | 104900 | 3953 |
| 296 | 20240405 | 133600 | 148973547200 | 105000 | 104800 | 105000 | 104700 | 6038 |
| 297 | 20240405 | 133500 | 148340475200 | 104800 | 104800 | 104800 | 104700 | 1344 |
| 298 | 20240405 | 133400 | 148199680300 | 104800 | 104800 | 104900 | 104700 | 3217 |
| 299 | 20240405 | 133300 | 147862617600 | 104900 | 104800 | 104900 | 104800 | 974 |
| 300 | 20240405 | 133200 | 147760515500 | 104900 | 104800 | 104900 | 104800 | 339 |
| 301 | 20240405 | 133100 | 147724971400 | 104900 | 104800 | 104900 | 104800 | 548 |
| 302 | 20240405 | 133000 | 147667522600 | 104900 | 104800 | 104900 | 104800 | 1024 |
| 303 | 20240405 | 132900 | 147560186500 | 104800 | 104900 | 104900 | 104800 | 2395 |
| 304 | 20240405 | 132800 | 147309167800 | 104900 | 104900 | 104900 | 104800 | 576 |
| 305 | 20240405 | 132700 | 147248747600 | 104900 | 104900 | 104900 | 104800 | 875 |
| 306 | 20240405 | 132600 | 147156969000 | 104900 | 104800 | 104900 | 104800 | 823 |
| 307 | 20240405 | 132500 | 147070673500 | 104900 | 104800 | 104900 | 104800 | 973 |
| 308 | 20240405 | 132400 | 146968692600 | 104800 | 104700 | 104800 | 104700 | 912 |
| 309 | 20240405 | 132300 | 146873167800 | 104700 | 104800 | 104900 | 104700 | 1560 |
| 310 | 20240405 | 132200 | 146709700900 | 104800 | 104600 | 104900 | 104600 | 1726 |
| 311 | 20240405 | 132100 | 146528883600 | 104700 | 104800 | 104800 | 104600 | 6215 |
| 312 | 20240405 | 132000 | 145878138900 | 104800 | 104900 | 104900 | 104700 | 4305 |
| 313 | 20240405 | 131900 | 145426980700 | 104800 | 104800 | 104900 | 104800 | 468 |
| 314 | 20240405 | 131800 | 145377904400 | 104900 | 104900 | 104900 | 104800 | 736 |
| 315 | 20240405 | 131700 | 145300745200 | 104900 | 105000 | 105000 | 104800 | 2770 |
| 316 | 20240405 | 131600 | 145010186000 | 105000 | 104900 | 105000 | 104900 | 327 |
| 317 | 20240405 | 131500 | 144975872600 | 104900 | 104900 | 105000 | 104800 | 5875 |
| 318 | 20240405 | 131400 | 144359544400 | 104900 | 104800 | 104900 | 104800 | 597 |
| 319 | 20240405 | 131300 | 144296958500 | 104800 | 104900 | 104900 | 104800 | 875 |
| 320 | 20240405 | 131200 | 144205214700 | 104900 | 104900 | 104900 | 104800 | 490 |
| 321 | 20240405 | 131100 | 144153837300 | 104900 | 104900 | 104900 | 104800 | 254 |
| 322 | 20240405 | 131000 | 144127205300 | 104900 | 104800 | 104900 | 104800 | 914 |
| 323 | 20240405 | 130900 | 144031368400 | 104900 | 104900 | 104900 | 104800 | 453 |
| 324 | 20240405 | 130800 | 143983861800 | 104800 | 104800 | 104900 | 104800 | 774 |
| 325 | 20240405 | 130700 | 143902739000 | 104900 | 104900 | 104900 | 104800 | 884 |
| 326 | 20240405 | 130600 | 143810058500 | 104800 | 104900 | 104900 | 104800 | 432 |
| 327 | 20240405 | 130500 | 143764754400 | 104900 | 104900 | 104900 | 104800 | 764 |
| 328 | 20240405 | 130400 | 143684653800 | 104900 | 105000 | 105000 | 104800 | 2019 |
| 329 | 20240405 | 130300 | 143472887300 | 104900 | 105100 | 105200 | 104900 | 3632 |
| 330 | 20240405 | 130200 | 143091438000 | 105100 | 105200 | 105200 | 105100 | 550 |
| 331 | 20240405 | 130100 | 143033621700 | 105100 | 105200 | 105300 | 105100 | 1957 |
| 332 | 20240405 | 130000 | 142827760600 | 105200 | 105500 | 105500 | 105200 | 5146 |
| 333 | 20240405 | 125900 | 142285414200 | 105500 | 105500 | 105500 | 105400 | 872 |
| 334 | 20240405 | 125800 | 142193426900 | 105500 | 105300 | 105500 | 105300 | 1065 |
| 335 | 20240405 | 125700 | 142081187600 | 105400 | 105300 | 105400 | 105300 | 1626 |
| 336 | 20240405 | 125600 | 141909872600 | 105300 | 105300 | 105300 | 105200 | 731 |
| 337 | 20240405 | 125500 | 141832899100 | 105300 | 105100 | 105300 | 105100 | 1465 |
| 338 | 20240405 | 125400 | 141678724600 | 105200 | 105100 | 105200 | 105100 | 1109 |
| 339 | 20240405 | 125300 | 141562072400 | 105100 | 105200 | 105200 | 105000 | 1251 |
| 340 | 20240405 | 125200 | 141430588200 | 105200 | 105100 | 105200 | 105000 | 2116 |
| 341 | 20240405 | 125100 | 141208258000 | 105200 | 105000 | 105200 | 104900 | 1868 |
| 342 | 20240405 | 125000 | 141012026400 | 105000 | 104800 | 105000 | 104800 | 3161 |
| 343 | 20240405 | 124900 | 140680443800 | 104900 | 104900 | 104900 | 104800 | 485 |
| 344 | 20240405 | 124800 | 140629598000 | 104900 | 104900 | 104900 | 104800 | 1051 |
| 345 | 20240405 | 124700 | 140519371800 | 104800 | 104900 | 104900 | 104800 | 1766 |
| 346 | 20240405 | 124600 | 140334156500 | 104900 | 105000 | 105000 | 104800 | 2291 |
| 347 | 20240405 | 124500 | 140093887200 | 104900 | 105000 | 105000 | 104900 | 648 |
| 348 | 20240405 | 124400 | 140025888200 | 105000 | 104900 | 105000 | 104900 | 679 |
| 349 | 20240405 | 124300 | 139954628900 | 104900 | 105000 | 105000 | 104900 | 878 |
| 350 | 20240405 | 124200 | 139862496700 | 104900 | 104900 | 105000 | 104900 | 876 |
| 351 | 20240405 | 124100 | 139770592700 | 105000 | 105000 | 105100 | 104900 | 1498 |
| 352 | 20240405 | 124000 | 139613341600 | 105000 | 105200 | 105200 | 105000 | 3534 |
| 353 | 20240405 | 123900 | 139241982700 | 105200 | 105200 | 105200 | 105100 | 420 |
| 354 | 20240405 | 123800 | 139197823200 | 105200 | 105300 | 105300 | 105100 | 2026 |
| 355 | 20240405 | 123700 | 138984661000 | 105200 | 105300 | 105400 | 105200 | 5108 |
| 356 | 20240405 | 123600 | 138446922200 | 105300 | 105200 | 105300 | 105200 | 1069 |
| 357 | 20240405 | 123500 | 138334374100 | 105300 | 105200 | 105300 | 105100 | 1628 |
| 358 | 20240405 | 123400 | 138163103000 | 105100 | 105000 | 105200 | 105000 | 3813 |
| 359 | 20240405 | 123300 | 137762345400 | 105100 | 105000 | 105100 | 105000 | 687 |
| 360 | 20240405 | 123200 | 137690158800 | 105000 | 105100 | 105100 | 105000 | 314 |
| 361 | 20240405 | 123100 | 137657171400 | 105100 | 105000 | 105100 | 104900 | 1081 |
| 362 | 20240405 | 123000 | 137543684200 | 105000 | 105000 | 105000 | 104900 | 1134 |
| 363 | 20240405 | 122900 | 137424617400 | 105000 | 105000 | 105000 | 104900 | 1039 |
| 364 | 20240405 | 122800 | 137315526800 | 105000 | 104900 | 105000 | 104900 | 1915 |
| 365 | 20240405 | 122700 | 137114616000 | 104900 | 105100 | 105100 | 104900 | 2314 |
| 366 | 20240405 | 122600 | 136871652900 | 105100 | 105000 | 105200 | 105000 | 999 |
| 367 | 20240405 | 122500 | 136766634200 | 105100 | 105100 | 105300 | 105000 | 2228 |
| 368 | 20240405 | 122400 | 136532389800 | 105100 | 105000 | 105100 | 105000 | 1132 |
| 369 | 20240405 | 122300 | 136413420700 | 105000 | 104800 | 105000 | 104800 | 4350 |
| 370 | 20240405 | 122200 | 135957037200 | 104900 | 104900 | 104900 | 104800 | 1611 |
| 371 | 20240405 | 122100 | 135788052600 | 104900 | 104800 | 104900 | 104800 | 630 |
| 372 | 20240405 | 122000 | 135721978300 | 104800 | 104900 | 104900 | 104800 | 579 |
| 373 | 20240405 | 121900 | 135661249800 | 104900 | 104900 | 104900 | 104800 | 487 |
| 374 | 20240405 | 121800 | 135610168100 | 104900 | 104800 | 104900 | 104700 | 3033 |
| 375 | 20240405 | 121700 | 135292206800 | 104900 | 104800 | 104900 | 104700 | 3066 |
| 376 | 20240405 | 121600 | 134970881200 | 104800 | 104800 | 104800 | 104700 | 739 |
| 377 | 20240405 | 121500 | 134893445100 | 104800 | 104800 | 104800 | 104700 | 420 |
| 378 | 20240405 | 121400 | 134849443300 | 104700 | 104700 | 104800 | 104700 | 700 |
| 379 | 20240405 | 121300 | 134776111200 | 104800 | 104800 | 104800 | 104700 | 721 |
| 380 | 20240405 | 121200 | 134700560000 | 104700 | 104700 | 104800 | 104700 | 646 |
| 381 | 20240405 | 121100 | 134632899500 | 104700 | 104800 | 104800 | 104600 | 7767 |
| 382 | 20240405 | 121000 | 133819722100 | 104800 | 104700 | 104800 | 104700 | 985 |
| 383 | 20240405 | 120900 | 133716567100 | 104700 | 104800 | 104800 | 104700 | 761 |
| 384 | 20240405 | 120800 | 133636843900 | 104700 | 104800 | 104800 | 104700 | 707 |
| 385 | 20240405 | 120700 | 133562767600 | 104800 | 104700 | 104800 | 104700 | 406 |
| 386 | 20240405 | 120600 | 133520221600 | 104800 | 104700 | 104900 | 104600 | 1856 |
| 387 | 20240405 | 120500 | 133325773900 | 104600 | 104500 | 104700 | 104500 | 7543 |
| 388 | 20240405 | 120400 | 132536782300 | 104600 | 104600 | 104600 | 104500 | 606 |
| 389 | 20240405 | 120300 | 132473420800 | 104600 | 104600 | 104600 | 104500 | 592 |
| 390 | 20240405 | 120200 | 132411506900 | 104600 | 104500 | 104600 | 104500 | 444 |
| 391 | 20240405 | 120100 | 132365068500 | 104600 | 104600 | 104600 | 104500 | 1162 |
| 392 | 20240405 | 120000 | 132243539900 | 104500 | 104700 | 104700 | 104500 | 2237 |
| 393 | 20240405 | 115900 | 132009530500 | 104700 | 104600 | 104700 | 104600 | 992 |
| 394 | 20240405 | 115800 | 131905736900 | 104600 | 104600 | 104700 | 104600 | 542 |
| 395 | 20240405 | 115700 | 131848993300 | 104700 | 104700 | 104900 | 104600 | 4196 |
| 396 | 20240405 | 115600 | 131409463900 | 104700 | 104500 | 104700 | 104400 | 1712 |
| 397 | 20240405 | 115500 | 131230532900 | 104600 | 104500 | 104600 | 104400 | 4917 |
| 398 | 20240405 | 115400 | 130716553200 | 104500 | 104400 | 104500 | 104400 | 4050 |
| 399 | 20240405 | 115300 | 130293354600 | 104500 | 104400 | 104500 | 104400 | 613 |
| 400 | 20240405 | 115200 | 130229335000 | 104500 | 104400 | 104500 | 104400 | 1557 |
| 401 | 20240405 | 115100 | 130066637100 | 104500 | 104500 | 104500 | 104400 | 274 |
| 402 | 20240405 | 115000 | 130038011200 | 104500 | 104700 | 104700 | 104400 | 1657 |
| 403 | 20240405 | 114900 | 129864876100 | 104600 | 104600 | 104700 | 104400 | 4886 |
| 404 | 20240405 | 114800 | 129354183900 | 104600 | 104600 | 104600 | 104500 | 944 |
| 405 | 20240405 | 114700 | 129255482700 | 104600 | 104400 | 104600 | 104400 | 961 |
| 406 | 20240405 | 114600 | 129155033300 | 104400 | 104400 | 104500 | 104400 | 2001 |
| 407 | 20240405 | 114500 | 128945939600 | 104500 | 104400 | 104500 | 104400 | 692 |
| 408 | 20240405 | 114400 | 128873659600 | 104400 | 104400 | 104500 | 104300 | 3399 |
| 409 | 20240405 | 114300 | 128518785600 | 104400 | 104400 | 104500 | 104300 | 1774 |
| 410 | 20240405 | 114200 | 128333604100 | 104500 | 104500 | 104500 | 104400 | 3891 |
| 411 | 20240405 | 114100 | 127927362900 | 104500 | 104500 | 104500 | 104400 | 304 |
| 412 | 20240405 | 114000 | 127895600500 | 104500 | 104400 | 104500 | 104400 | 462 |
| 413 | 20240405 | 113900 | 127847342700 | 104400 | 104500 | 104500 | 104400 | 900 |
| 414 | 20240405 | 113800 | 127753354500 | 104400 | 104400 | 104500 | 104400 | 846 |
| 415 | 20240405 | 113700 | 127664994600 | 104500 | 104500 | 104500 | 104400 | 1448 |
| 416 | 20240405 | 113600 | 127513793500 | 104400 | 104600 | 104600 | 104400 | 3559 |
| 417 | 20240405 | 113500 | 127141890900 | 104600 | 104600 | 104600 | 104500 | 776 |
| 418 | 20240405 | 113400 | 127060730800 | 104600 | 104700 | 104700 | 104500 | 2336 |
| 419 | 20240405 | 113300 | 126816373100 | 104600 | 104900 | 104900 | 104600 | 3536 |
| 420 | 20240405 | 113200 | 126446095300 | 104900 | 104800 | 104900 | 104700 | 2682 |
| 421 | 20240405 | 113100 | 126164970800 | 104800 | 104800 | 104800 | 104700 | 656 |
| 422 | 20240405 | 113000 | 126096232400 | 104800 | 104700 | 104800 | 104700 | 1018 |
| 423 | 20240405 | 112900 | 125989567400 | 104800 | 104700 | 104800 | 104700 | 878 |
| 424 | 20240405 | 112800 | 125897602300 | 104800 | 104800 | 104800 | 104700 | 1064 |
| 425 | 20240405 | 112700 | 125786113400 | 104800 | 104600 | 104800 | 104600 | 3869 |
| 426 | 20240405 | 112600 | 125381022100 | 104600 | 104600 | 104600 | 104500 | 2698 |
| 427 | 20240405 | 112500 | 125098824100 | 104600 | 104600 | 104600 | 104500 | 726 |
| 428 | 20240405 | 112400 | 125022939100 | 104600 | 104600 | 104600 | 104500 | 923 |
| 429 | 20240405 | 112300 | 124926477100 | 104600 | 104400 | 104600 | 104400 | 1541 |
| 430 | 20240405 | 112200 | 124765439700 | 104500 | 104400 | 104500 | 104400 | 592 |
| 431 | 20240405 | 112100 | 124703580000 | 104500 | 104300 | 104500 | 104300 | 5093 |
| 432 | 20240405 | 112000 | 124171882300 | 104300 | 104300 | 104400 | 104300 | 2278 |
| 433 | 20240405 | 111900 | 123934264700 | 104400 | 104300 | 104400 | 104300 | 3635 |
| 434 | 20240405 | 111800 | 123555114200 | 104300 | 104400 | 104400 | 104300 | 3715 |
| 435 | 20240405 | 111700 | 123167615800 | 104400 | 104500 | 104500 | 104300 | 4735 |
| 436 | 20240405 | 111600 | 122673351200 | 104500 | 104600 | 104600 | 104400 | 3178 |
| 437 | 20240405 | 111500 | 122341372400 | 104600 | 104600 | 104600 | 104500 | 752 |
| 438 | 20240405 | 111400 | 122262725800 | 104500 | 104400 | 104600 | 104400 | 3580 |
| 439 | 20240405 | 111300 | 121888556700 | 104500 | 104800 | 104800 | 104400 | 17088 |
| 440 | 20240405 | 111200 | 120101973900 | 104800 | 104700 | 104900 | 104600 | 5467 |
| 441 | 20240405 | 111100 | 119529438500 | 104700 | 104700 | 104700 | 104600 | 1285 |
| 442 | 20240405 | 111000 | 119394940200 | 104600 | 104600 | 104700 | 104600 | 1384 |
| 443 | 20240405 | 110900 | 119250083900 | 104700 | 104700 | 104700 | 104600 | 1876 |
| 444 | 20240405 | 110800 | 119053772400 | 104700 | 104800 | 104800 | 104600 | 4564 |
| 445 | 20240405 | 110700 | 118575854900 | 104800 | 104800 | 104800 | 104700 | 764 |
| 446 | 20240405 | 110600 | 118495792100 | 104800 | 104700 | 104800 | 104700 | 501 |
| 447 | 20240405 | 110500 | 118443294600 | 104800 | 104800 | 104900 | 104700 | 2249 |
| 448 | 20240405 | 110400 | 118207630900 | 104700 | 104900 | 104900 | 104700 | 2020 |
| 449 | 20240405 | 110300 | 117995910500 | 104900 | 105000 | 105000 | 104800 | 1450 |
| 450 | 20240405 | 110200 | 117843784700 | 105000 | 104900 | 105000 | 104800 | 1008 |
| 451 | 20240405 | 110100 | 117738028100 | 104900 | 104800 | 105000 | 104800 | 2663 |
| 452 | 20240405 | 110000 | 117458684600 | 104800 | 104800 | 104900 | 104700 | 1355 |
| 453 | 20240405 | 105900 | 117316653000 | 104800 | 104800 | 104900 | 104700 | 4647 |
| 454 | 20240405 | 105800 | 116829609200 | 104800 | 104600 | 104800 | 104500 | 8420 |
| 455 | 20240405 | 105700 | 115948047000 | 104600 | 104600 | 104700 | 104500 | 6586 |
| 456 | 20240405 | 105600 | 115259532700 | 104500 | 104800 | 104800 | 104500 | 3884 |
| 457 | 20240405 | 105500 | 114853228800 | 104700 | 104800 | 104800 | 104700 | 3258 |
| 458 | 20240405 | 105400 | 114512012600 | 104700 | 104800 | 105000 | 104700 | 9162 |
| 459 | 20240405 | 105300 | 113551831900 | 104700 | 104900 | 105000 | 104600 | 19163 |
| 460 | 20240405 | 105200 | 111543752700 | 104900 | 105100 | 105200 | 104900 | 12431 |
| 461 | 20240405 | 105100 | 110238458100 | 105100 | 105100 | 105200 | 105000 | 7877 |
| 462 | 20240405 | 105000 | 109410963000 | 105100 | 105200 | 105200 | 105000 | 4978 |
| 463 | 20240405 | 104900 | 108887806400 | 105100 | 105300 | 105300 | 105100 | 2864 |
| 464 | 20240405 | 104800 | 108586355900 | 105300 | 105400 | 105400 | 105300 | 1172 |
| 465 | 20240405 | 104700 | 108462914700 | 105400 | 105300 | 105500 | 105200 | 3476 |
| 466 | 20240405 | 104600 | 108096853300 | 105400 | 105500 | 105600 | 105300 | 2644 |
| 467 | 20240405 | 104500 | 107818195100 | 105500 | 105400 | 105600 | 105300 | 5608 |
| 468 | 20240405 | 104400 | 107226948200 | 105300 | 105200 | 105400 | 105100 | 4802 |
| 469 | 20240405 | 104300 | 106721436500 | 105200 | 105300 | 105400 | 105100 | 4792 |
| 470 | 20240405 | 104200 | 106217113700 | 105400 | 105500 | 105500 | 105300 | 2712 |
| 471 | 20240405 | 104100 | 105931418000 | 105300 | 105500 | 105600 | 105300 | 7025 |
| 472 | 20240405 | 104000 | 105190584900 | 105600 | 105500 | 105600 | 105500 | 3048 |
| 473 | 20240405 | 103900 | 104868911100 | 105600 | 105600 | 105600 | 105500 | 1370 |
| 474 | 20240405 | 103800 | 104724301200 | 105600 | 105700 | 105800 | 105600 | 2387 |
| 475 | 20240405 | 103700 | 104472140400 | 105800 | 105700 | 105800 | 105500 | 3922 |
| 476 | 20240405 | 103600 | 104057714500 | 105700 | 105600 | 105700 | 105500 | 2903 |
| 477 | 20240405 | 103500 | 103751145900 | 105700 | 105700 | 105800 | 105500 | 5395 |
| 478 | 20240405 | 103400 | 103181223100 | 105700 | 105800 | 105800 | 105600 | 3585 |
| 479 | 20240405 | 103300 | 102802326200 | 105800 | 106000 | 106100 | 105700 | 2227 |
| 480 | 20240405 | 103200 | 102566482800 | 106000 | 105800 | 106200 | 105700 | 14214 |
| 481 | 20240405 | 103100 | 101060603700 | 105900 | 106100 | 106100 | 105900 | 5497 |
| 482 | 20240405 | 103000 | 100477997400 | 106100 | 106200 | 106300 | 106000 | 1990 |
| 483 | 20240405 | 102900 | 100266710300 | 106200 | 106400 | 106400 | 106100 | 2346 |
| 484 | 20240405 | 102800 | 100017526600 | 106300 | 106200 | 106400 | 106100 | 2271 |
| 485 | 20240405 | 102700 | 99776083300 | 106200 | 106100 | 106200 | 105900 | 3675 |
| 486 | 20240405 | 102600 | 99386335700 | 106100 | 106300 | 106300 | 106000 | 7037 |
| 487 | 20240405 | 102500 | 98639770600 | 106300 | 106400 | 106400 | 106200 | 2661 |
| 488 | 20240405 | 102400 | 98356913000 | 106400 | 106500 | 106500 | 106400 | 1837 |
| 489 | 20240405 | 102300 | 98161344000 | 106500 | 106400 | 106500 | 106300 | 2867 |
| 490 | 20240405 | 102200 | 97856270200 | 106400 | 106400 | 106400 | 106200 | 1849 |
| 491 | 20240405 | 102100 | 97659627600 | 106400 | 106200 | 106500 | 106100 | 3947 |
| 492 | 20240405 | 102000 | 97240072500 | 106100 | 106300 | 106400 | 106100 | 5660 |
| 493 | 20240405 | 101900 | 96638714500 | 106300 | 106300 | 106300 | 106200 | 2049 |
| 494 | 20240405 | 101800 | 96420929500 | 106300 | 106300 | 106300 | 106200 | 1044 |
| 495 | 20240405 | 101700 | 96309991600 | 106300 | 106000 | 106300 | 106000 | 4506 |
| 496 | 20240405 | 101600 | 95831669100 | 106000 | 106000 | 106100 | 106000 | 6079 |
| 497 | 20240405 | 101500 | 95187249100 | 106000 | 106200 | 106300 | 106000 | 4560 |
| 498 | 20240405 | 101400 | 94703396100 | 106300 | 106400 | 106500 | 106200 | 3301 |
| 499 | 20240405 | 101300 | 94352339000 | 106500 | 106400 | 106500 | 106400 | 1185 |
| 500 | 20240405 | 101200 | 94226232000 | 106400 | 106100 | 106500 | 106100 | 4734 |
| 501 | 20240405 | 101100 | 93722917800 | 106200 | 106700 | 106800 | 106100 | 8344 |
| 502 | 20240405 | 101000 | 92835256800 | 106800 | 106900 | 107000 | 106500 | 8511 |
| 503 | 20240405 | 100900 | 91926973200 | 107000 | 106900 | 107000 | 106800 | 2194 |
| 504 | 20240405 | 100800 | 91692467900 | 106900 | 106800 | 106900 | 106700 | 4526 |
| 505 | 20240405 | 100700 | 91209013100 | 106700 | 106600 | 106800 | 106600 | 3771 |
| 506 | 20240405 | 100600 | 90806632100 | 106600 | 106400 | 106800 | 106200 | 10936 |
| 507 | 20240405 | 100500 | 89641226500 | 106400 | 106700 | 106800 | 106400 | 19852 |
| 508 | 20240405 | 100400 | 87525946000 | 106800 | 106700 | 106900 | 106700 | 3361 |
| 509 | 20240405 | 100300 | 87167063500 | 106800 | 107000 | 107100 | 106700 | 11208 |
| 510 | 20240405 | 100200 | 85968612900 | 107100 | 107300 | 107300 | 107000 | 5060 |
| 511 | 20240405 | 100100 | 85426420700 | 107300 | 107400 | 107500 | 107200 | 3139 |
| 512 | 20240405 | 100000 | 85089409300 | 107500 | 107500 | 107500 | 107400 | 2270 |
| 513 | 20240405 | 095900 | 84845494900 | 107500 | 107400 | 107500 | 107300 | 3960 |
| 514 | 20240405 | 095800 | 84420147800 | 107400 | 107500 | 107500 | 107300 | 2970 |
| 515 | 20240405 | 095700 | 84101102300 | 107500 | 107400 | 107500 | 107300 | 2986 |
| 516 | 20240405 | 095600 | 83780249700 | 107400 | 107300 | 107400 | 107200 | 1861 |
| 517 | 20240405 | 095500 | 83580529900 | 107300 | 107100 | 107400 | 107000 | 6846 |
| 518 | 20240405 | 095400 | 82846568900 | 107000 | 107200 | 107200 | 107000 | 5258 |
| 519 | 20240405 | 095300 | 82283413300 | 107200 | 107200 | 107300 | 107100 | 2961 |
| 520 | 20240405 | 095200 | 81965968100 | 107200 | 107300 | 107400 | 107100 | 6947 |
| 521 | 20240405 | 095100 | 81220945800 | 107200 | 107300 | 107400 | 107200 | 3266 |
| 522 | 20240405 | 095000 | 80870539300 | 107300 | 107500 | 107600 | 107200 | 14321 |
| 523 | 20240405 | 094900 | 79332908400 | 107500 | 107700 | 107800 | 107400 | 13602 |
| 524 | 20240405 | 094800 | 77869045400 | 107700 | 107800 | 107900 | 107600 | 4102 |
| 525 | 20240405 | 094700 | 77426987500 | 107700 | 107900 | 108000 | 107500 | 6977 |
| 526 | 20240405 | 094600 | 76675452100 | 107800 | 107800 | 107900 | 107500 | 16279 |
| 527 | 20240405 | 094500 | 74922972500 | 107900 | 108000 | 108100 | 107800 | 4006 |
| 528 | 20240405 | 094400 | 74490631300 | 108000 | 108200 | 108200 | 107900 | 12054 |
| 529 | 20240405 | 094300 | 73188299400 | 108200 | 108200 | 108400 | 108100 | 5974 |
| 530 | 20240405 | 094200 | 72541799100 | 108100 | 108400 | 108500 | 108100 | 11252 |
| 531 | 20240405 | 094100 | 71323002500 | 108400 | 108300 | 108400 | 108200 | 10957 |
| 532 | 20240405 | 094000 | 70136098100 | 108300 | 108000 | 108300 | 107900 | 19991 |
| 533 | 20240405 | 093900 | 67974620800 | 108000 | 108200 | 108200 | 107900 | 8342 |
| 534 | 20240405 | 093800 | 67073174800 | 108200 | 108000 | 108200 | 107900 | 4533 |
| 535 | 20240405 | 093700 | 66583342100 | 108000 | 108200 | 108200 | 107900 | 8789 |
| 536 | 20240405 | 093600 | 65633513900 | 108100 | 108100 | 108200 | 108000 | 11641 |
| 537 | 20240405 | 093500 | 64374854200 | 108100 | 108200 | 108200 | 108000 | 4257 |
| 538 | 20240405 | 093400 | 63914691100 | 108200 | 108100 | 108200 | 108000 | 8180 |
| 539 | 20240405 | 093300 | 63030358900 | 108100 | 107900 | 108100 | 107700 | 11472 |
| 540 | 20240405 | 093200 | 61792502100 | 108000 | 107900 | 108000 | 107800 | 4242 |
| 541 | 20240405 | 093100 | 61334800600 | 107900 | 107900 | 107900 | 107800 | 1763 |
| 542 | 20240405 | 093000 | 61144600500 | 107800 | 107700 | 107900 | 107700 | 4996 |
| 543 | 20240405 | 092900 | 60606190800 | 107700 | 107800 | 107900 | 107700 | 8080 |
| 544 | 20240405 | 092800 | 59735232700 | 107900 | 107800 | 107900 | 107700 | 6764 |
| 545 | 20240405 | 092700 | 59005840300 | 107800 | 108000 | 108000 | 107700 | 10095 |
| 546 | 20240405 | 092600 | 57916785200 | 107900 | 107900 | 108000 | 107700 | 10698 |
| 547 | 20240405 | 092500 | 56762349400 | 107800 | 107600 | 108000 | 107500 | 9109 |
| 548 | 20240405 | 092400 | 55780165300 | 107600 | 107400 | 107800 | 107300 | 15620 |
| 549 | 20240405 | 092300 | 54100554400 | 107400 | 107000 | 107500 | 107000 | 6040 |
| 550 | 20240405 | 092200 | 53452368200 | 107100 | 107200 | 107200 | 106900 | 7101 |
| 551 | 20240405 | 092100 | 52692365000 | 107200 | 107100 | 107300 | 107000 | 7819 |
| 552 | 20240405 | 092000 | 51854958500 | 107000 | 107700 | 107700 | 106800 | 26627 |
| 553 | 20240405 | 091900 | 48999936300 | 107700 | 107400 | 107700 | 107400 | 4522 |
| 554 | 20240405 | 091800 | 48513709800 | 107500 | 107400 | 107500 | 107300 | 5167 |
| 555 | 20240405 | 091700 | 47958703500 | 107300 | 107300 | 107500 | 107200 | 6618 |
| 556 | 20240405 | 091600 | 47248596700 | 107300 | 107500 | 107600 | 107300 | 6900 |
| 557 | 20240405 | 091500 | 46506989800 | 107500 | 107600 | 107600 | 107500 | 7696 |
| 558 | 20240405 | 091400 | 45679489600 | 107500 | 108000 | 108000 | 107500 | 12017 |
| 559 | 20240405 | 091300 | 44384324100 | 108000 | 107600 | 108000 | 107600 | 6730 |
| 560 | 20240405 | 091200 | 43658605400 | 107700 | 108300 | 108300 | 107400 | 29344 |
| 561 | 20240405 | 091100 | 40495680900 | 108200 | 107800 | 108300 | 107800 | 15582 |
| 562 | 20240405 | 091000 | 38811670900 | 107900 | 107700 | 108100 | 107500 | 33391 |
| 563 | 20240405 | 090900 | 35211164400 | 107700 | 107900 | 108100 | 107600 | 37671 |
| 564 | 20240405 | 090800 | 31148326200 | 108000 | 107500 | 108100 | 107400 | 55932 |
| 565 | 20240405 | 090700 | 25120117700 | 107500 | 107400 | 107700 | 107300 | 37454 |
| 566 | 20240405 | 090600 | 21092831300 | 107400 | 107200 | 107600 | 107100 | 31888 |
| 567 | 20240405 | 090500 | 17666610800 | 107100 | 106800 | 107200 | 106600 | 24305 |
| 568 | 20240405 | 090400 | 15069197800 | 106800 | 106300 | 106800 | 106000 | 19035 |
| 569 | 20240405 | 090300 | 13041217300 | 106200 | 106200 | 106300 | 105900 | 16052 |
| 570 | 20240405 | 090200 | 11338539600 | 106200 | 106200 | 106300 | 105900 | 15626 |
| 571 | 20240405 | 090100 | 9681167100 | 106000 | 105000 | 106300 | 104900 | 36114 |
| 572 | 20240405 | 090000 | 5865945400 | 105000 | 105300 | 105400 | 105000 | 55411 |