34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 183000 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 67312 |
| 3 | 20240409 | 182900 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 4 | 20240409 | 182800 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 5 | 20240409 | 182700 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 6 | 20240409 | 182600 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 7 | 20240409 | 182500 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 8 | 20240409 | 182400 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 9 | 20240409 | 182300 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 10 | 20240409 | 182200 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 11 | 20240409 | 182100 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 12 | 20240409 | 182000 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 13 | 20240409 | 181900 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 14 | 20240409 | 181800 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 15 | 20240409 | 181700 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 16 | 20240409 | 181600 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 17 | 20240409 | 181500 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 18 | 20240409 | 181400 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 19 | 20240409 | 181300 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 20 | 20240409 | 181200 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 21 | 20240409 | 181100 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 22 | 20240409 | 181000 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 23 | 20240409 | 180900 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 24 | 20240409 | 180800 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 25 | 20240409 | 180700 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 26 | 20240409 | 180600 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 27 | 20240409 | 180500 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 28 | 20240409 | 180400 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 29 | 20240409 | 180300 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 30 | 20240409 | 180200 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 31 | 20240409 | 180100 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 32 | 20240409 | 180000 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 67312 |
| 33 | 20240409 | 175900 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 34 | 20240409 | 175800 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 35 | 20240409 | 175700 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 36 | 20240409 | 175600 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 37 | 20240409 | 175500 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 38 | 20240409 | 175400 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 39 | 20240409 | 175300 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 40 | 20240409 | 175200 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 41 | 20240409 | 175100 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 42 | 20240409 | 175000 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 43 | 20240409 | 174900 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 44 | 20240409 | 174800 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 45 | 20240409 | 174700 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 46 | 20240409 | 174600 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 47 | 20240409 | 174500 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 48 | 20240409 | 174400 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 49 | 20240409 | 174300 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 50 | 20240409 | 174200 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 51 | 20240409 | 174100 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 52 | 20240409 | 174000 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 53 | 20240409 | 173900 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 54 | 20240409 | 173800 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 55 | 20240409 | 173700 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 56 | 20240409 | 173600 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 57 | 20240409 | 173500 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 58 | 20240409 | 173400 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 59 | 20240409 | 173300 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 60 | 20240409 | 173200 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 61 | 20240409 | 173100 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 62 | 20240409 | 173000 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 67312 |
| 63 | 20240409 | 172900 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 64 | 20240409 | 172800 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 65 | 20240409 | 172700 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 66 | 20240409 | 172600 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 67 | 20240409 | 172500 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 68 | 20240409 | 172400 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 69 | 20240409 | 172300 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 70 | 20240409 | 172200 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 71 | 20240409 | 172100 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 72 | 20240409 | 172000 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 73 | 20240409 | 171900 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 74 | 20240409 | 171800 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 75 | 20240409 | 171700 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 76 | 20240409 | 171600 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 77 | 20240409 | 171500 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 78 | 20240409 | 171400 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 79 | 20240409 | 171300 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 80 | 20240409 | 171200 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 81 | 20240409 | 171100 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 82 | 20240409 | 171000 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 83 | 20240409 | 170900 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 84 | 20240409 | 170800 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 85 | 20240409 | 170700 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 86 | 20240409 | 170600 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 87 | 20240409 | 170500 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 88 | 20240409 | 170400 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 89 | 20240409 | 170300 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 90 | 20240409 | 170200 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 91 | 20240409 | 170100 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 92 | 20240409 | 170000 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 67312 |
| 93 | 20240409 | 165900 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 94 | 20240409 | 165800 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 95 | 20240409 | 165700 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 96 | 20240409 | 165600 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 97 | 20240409 | 165500 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 98 | 20240409 | 165400 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 99 | 20240409 | 165300 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 100 | 20240409 | 165200 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 101 | 20240409 | 165100 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 102 | 20240409 | 165000 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 103 | 20240409 | 164900 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 104 | 20240409 | 164800 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 105 | 20240409 | 164700 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 106 | 20240409 | 164600 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 107 | 20240409 | 164500 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 108 | 20240409 | 164400 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 109 | 20240409 | 164300 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 110 | 20240409 | 164200 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 111 | 20240409 | 164100 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 112 | 20240409 | 164000 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 113 | 20240409 | 163900 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 114 | 20240409 | 163800 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 115 | 20240409 | 163700 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 116 | 20240409 | 163600 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 117 | 20240409 | 163500 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 118 | 20240409 | 163400 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 119 | 20240409 | 163300 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 120 | 20240409 | 163200 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 121 | 20240409 | 163100 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 122 | 20240409 | 163000 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 67312 |
| 123 | 20240409 | 162900 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 124 | 20240409 | 162800 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 125 | 20240409 | 162700 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 126 | 20240409 | 162600 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 127 | 20240409 | 162500 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 128 | 20240409 | 162400 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 129 | 20240409 | 162300 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 130 | 20240409 | 162200 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 131 | 20240409 | 162100 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 132 | 20240409 | 162000 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 133 | 20240409 | 161900 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 134 | 20240409 | 161800 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 135 | 20240409 | 161700 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 136 | 20240409 | 161600 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 137 | 20240409 | 161500 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 138 | 20240409 | 161400 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 139 | 20240409 | 161300 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 140 | 20240409 | 161200 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 141 | 20240409 | 161100 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 142 | 20240409 | 161000 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 143 | 20240409 | 160900 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 144 | 20240409 | 160800 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 145 | 20240409 | 160700 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 146 | 20240409 | 160600 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 147 | 20240409 | 160500 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 148 | 20240409 | 160400 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 149 | 20240409 | 160300 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 150 | 20240409 | 160200 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 151 | 20240409 | 160100 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 152 | 20240409 | 160000 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 67312 |
| 153 | 20240409 | 155900 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 154 | 20240409 | 155800 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 155 | 20240409 | 155700 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 156 | 20240409 | 155600 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 157 | 20240409 | 155500 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 158 | 20240409 | 155400 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 159 | 20240409 | 155300 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 160 | 20240409 | 155200 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 161 | 20240409 | 155100 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 162 | 20240409 | 155000 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 163 | 20240409 | 154900 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 164 | 20240409 | 154800 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 165 | 20240409 | 154700 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 166 | 20240409 | 154600 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 167 | 20240409 | 154500 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 168 | 20240409 | 154400 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 169 | 20240409 | 154300 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 170 | 20240409 | 154200 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 171 | 20240409 | 154100 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 172 | 20240409 | 154000 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 173 | 20240409 | 153900 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 174 | 20240409 | 153800 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 175 | 20240409 | 153700 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 176 | 20240409 | 153600 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 177 | 20240409 | 153500 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 178 | 20240409 | 153400 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 179 | 20240409 | 153300 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 180 | 20240409 | 153200 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 181 | 20240409 | 153100 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 182 | 20240409 | 153000 | 180719796300 | 108000 | 108000 | 108000 | 108000 | 134624 |
| 183 | 20240409 | 152900 | 173450100300 | 108300 | 108300 | 108300 | 108300 | 0 |
| 184 | 20240409 | 152800 | 173450100300 | 108300 | 108300 | 108300 | 108300 | 0 |
| 185 | 20240409 | 152700 | 173450100300 | 108300 | 108300 | 108300 | 108300 | 0 |
| 186 | 20240409 | 152600 | 173450100300 | 108300 | 108300 | 108300 | 108300 | 0 |
| 187 | 20240409 | 152500 | 173450100300 | 108300 | 108300 | 108300 | 108300 | 0 |
| 188 | 20240409 | 152400 | 173450100300 | 108300 | 108300 | 108300 | 108300 | 0 |
| 189 | 20240409 | 152300 | 173450100300 | 108300 | 108300 | 108300 | 108300 | 0 |
| 190 | 20240409 | 152200 | 173450100300 | 108300 | 108300 | 108300 | 108300 | 0 |
| 191 | 20240409 | 152100 | 173450100300 | 108300 | 108300 | 108300 | 108300 | 0 |
| 192 | 20240409 | 152000 | 173450100300 | 108300 | 108300 | 108300 | 108300 | 0 |
| 193 | 20240409 | 151900 | 173450100300 | 108300 | 108400 | 108400 | 108200 | 2524 |
| 194 | 20240409 | 151800 | 173176650500 | 108400 | 108400 | 108500 | 108300 | 2490 |
| 195 | 20240409 | 151700 | 172906743100 | 108400 | 108200 | 108400 | 108200 | 1709 |
| 196 | 20240409 | 151600 | 172721659400 | 108200 | 108200 | 108300 | 108100 | 2211 |
| 197 | 20240409 | 151500 | 172482459400 | 108200 | 108200 | 108200 | 108100 | 2526 |
| 198 | 20240409 | 151400 | 172209229200 | 108200 | 108300 | 108300 | 108100 | 3345 |
| 199 | 20240409 | 151300 | 171847400200 | 108200 | 108300 | 108300 | 108200 | 1163 |
| 200 | 20240409 | 151200 | 171721500500 | 108200 | 108300 | 108300 | 108200 | 723 |
| 201 | 20240409 | 151100 | 171643241300 | 108200 | 108300 | 108300 | 108200 | 1668 |
| 202 | 20240409 | 151000 | 171462658600 | 108300 | 108300 | 108300 | 108200 | 754 |
| 203 | 20240409 | 150900 | 171381029300 | 108200 | 108300 | 108300 | 108200 | 1141 |
| 204 | 20240409 | 150800 | 171257516700 | 108300 | 108300 | 108400 | 108200 | 2198 |
| 205 | 20240409 | 150700 | 171019457100 | 108400 | 108300 | 108400 | 108300 | 2688 |
| 206 | 20240409 | 150600 | 170728299300 | 108400 | 108400 | 108400 | 108300 | 741 |
| 207 | 20240409 | 150500 | 170648011300 | 108300 | 108600 | 108600 | 108300 | 4631 |
| 208 | 20240409 | 150400 | 170145839500 | 108600 | 108500 | 108600 | 108500 | 1172 |
| 209 | 20240409 | 150300 | 170018581700 | 108500 | 108700 | 108700 | 108500 | 2079 |
| 210 | 20240409 | 150200 | 169792770900 | 108600 | 108500 | 108700 | 108500 | 2703 |
| 211 | 20240409 | 150100 | 169499207600 | 108500 | 108500 | 108500 | 108400 | 3653 |
| 212 | 20240409 | 150000 | 169102868400 | 108500 | 108500 | 108500 | 108400 | 695 |
| 213 | 20240409 | 145900 | 169027469600 | 108500 | 108500 | 108500 | 108400 | 600 |
| 214 | 20240409 | 145800 | 168962394300 | 108400 | 108400 | 108500 | 108400 | 403 |
| 215 | 20240409 | 145700 | 168918678700 | 108400 | 108400 | 108500 | 108400 | 628 |
| 216 | 20240409 | 145600 | 168850566800 | 108400 | 108500 | 108500 | 108400 | 591 |
| 217 | 20240409 | 145500 | 168786470200 | 108400 | 108600 | 108700 | 108400 | 9929 |
| 218 | 20240409 | 145400 | 167708929500 | 108600 | 108500 | 108600 | 108500 | 788 |
| 219 | 20240409 | 145300 | 167623364800 | 108500 | 108600 | 108600 | 108500 | 849 |
| 220 | 20240409 | 145200 | 167531187600 | 108600 | 108600 | 108600 | 108500 | 1817 |
| 221 | 20240409 | 145100 | 167333880800 | 108600 | 108500 | 108600 | 108500 | 708 |
| 222 | 20240409 | 145000 | 167257012100 | 108600 | 108500 | 108600 | 108500 | 487 |
| 223 | 20240409 | 144900 | 167204132900 | 108600 | 108600 | 108600 | 108500 | 1006 |
| 224 | 20240409 | 144800 | 167094931400 | 108600 | 108600 | 108600 | 108500 | 608 |
| 225 | 20240409 | 144700 | 167028940500 | 108600 | 108500 | 108600 | 108500 | 5656 |
| 226 | 20240409 | 144600 | 166415043700 | 108500 | 108500 | 108600 | 108500 | 2291 |
| 227 | 20240409 | 144500 | 166166254600 | 108600 | 108500 | 108600 | 108500 | 559 |
| 228 | 20240409 | 144400 | 166105560400 | 108500 | 108600 | 108600 | 108500 | 1209 |
| 229 | 20240409 | 144300 | 165974302300 | 108600 | 108500 | 108600 | 108500 | 575 |
| 230 | 20240409 | 144200 | 165911875900 | 108500 | 108600 | 108600 | 108500 | 1088 |
| 231 | 20240409 | 144100 | 165793779000 | 108500 | 108600 | 108600 | 108500 | 1179 |
| 232 | 20240409 | 144000 | 165665792200 | 108500 | 108600 | 108600 | 108500 | 879 |
| 233 | 20240409 | 143900 | 165570371100 | 108500 | 108600 | 108600 | 108500 | 1131 |
| 234 | 20240409 | 143800 | 165447571200 | 108600 | 108500 | 108600 | 108500 | 561 |
| 235 | 20240409 | 143700 | 165386660700 | 108600 | 108500 | 108600 | 108500 | 842 |
| 236 | 20240409 | 143600 | 165295277100 | 108600 | 108600 | 108600 | 108500 | 413 |
| 237 | 20240409 | 143500 | 165250440600 | 108600 | 108500 | 108600 | 108500 | 646 |
| 238 | 20240409 | 143400 | 165180318000 | 108500 | 108600 | 108600 | 108500 | 564 |
| 239 | 20240409 | 143300 | 165119079900 | 108600 | 108600 | 108700 | 108500 | 1708 |
| 240 | 20240409 | 143200 | 164933530700 | 108600 | 108600 | 108600 | 108500 | 1263 |
| 241 | 20240409 | 143100 | 164796396300 | 108600 | 108600 | 108600 | 108500 | 880 |
| 242 | 20240409 | 143000 | 164700847900 | 108600 | 108500 | 108700 | 108500 | 1945 |
| 243 | 20240409 | 142900 | 164489626500 | 108600 | 108500 | 108600 | 108500 | 843 |
| 244 | 20240409 | 142800 | 164398108200 | 108500 | 108600 | 108600 | 108500 | 1116 |
| 245 | 20240409 | 142700 | 164276925500 | 108600 | 108500 | 108600 | 108500 | 586 |
| 246 | 20240409 | 142600 | 164213312100 | 108600 | 108800 | 108800 | 108500 | 3741 |
| 247 | 20240409 | 142500 | 163806872200 | 108800 | 108700 | 108800 | 108600 | 1111 |
| 248 | 20240409 | 142400 | 163686086300 | 108700 | 108800 | 108800 | 108600 | 808 |
| 249 | 20240409 | 142300 | 163598272700 | 108700 | 108800 | 108800 | 108700 | 2466 |
| 250 | 20240409 | 142200 | 163330179100 | 108800 | 108800 | 108800 | 108700 | 619 |
| 251 | 20240409 | 142100 | 163262849000 | 108800 | 108700 | 108800 | 108700 | 829 |
| 252 | 20240409 | 142000 | 163172709700 | 108600 | 108700 | 108700 | 108600 | 1850 |
| 253 | 20240409 | 141900 | 162971665400 | 108700 | 108500 | 108700 | 108500 | 987 |
| 254 | 20240409 | 141800 | 162864447100 | 108600 | 108600 | 108700 | 108500 | 3733 |
| 255 | 20240409 | 141700 | 162459041600 | 108600 | 108600 | 108600 | 108500 | 1375 |
| 256 | 20240409 | 141600 | 162309805700 | 108600 | 108600 | 108600 | 108500 | 1475 |
| 257 | 20240409 | 141500 | 162149631500 | 108500 | 108500 | 108600 | 108500 | 793 |
| 258 | 20240409 | 141400 | 162063530500 | 108600 | 108500 | 108600 | 108500 | 528 |
| 259 | 20240409 | 141300 | 162006196800 | 108500 | 108600 | 108600 | 108500 | 826 |
| 260 | 20240409 | 141200 | 161916523800 | 108600 | 108400 | 108600 | 108400 | 2088 |
| 261 | 20240409 | 141100 | 161689901700 | 108500 | 108400 | 108500 | 108400 | 738 |
| 262 | 20240409 | 141000 | 161609861200 | 108400 | 108300 | 108500 | 108300 | 1815 |
| 263 | 20240409 | 140900 | 161413022900 | 108400 | 108400 | 108400 | 108300 | 755 |
| 264 | 20240409 | 140800 | 161331188400 | 108400 | 108400 | 108400 | 108300 | 951 |
| 265 | 20240409 | 140700 | 161228129000 | 108400 | 108300 | 108400 | 108300 | 604 |
| 266 | 20240409 | 140600 | 161162673300 | 108400 | 108400 | 108400 | 108300 | 1143 |
| 267 | 20240409 | 140500 | 161038849100 | 108400 | 108500 | 108500 | 108300 | 1516 |
| 268 | 20240409 | 140400 | 160874506300 | 108400 | 108300 | 108500 | 108300 | 995 |
| 269 | 20240409 | 140300 | 160766605500 | 108400 | 108400 | 108400 | 108300 | 1138 |
| 270 | 20240409 | 140200 | 160643254100 | 108400 | 108400 | 108400 | 108300 | 543 |
| 271 | 20240409 | 140100 | 160584413200 | 108400 | 108200 | 108400 | 108100 | 4077 |
| 272 | 20240409 | 140000 | 160143009200 | 108200 | 108100 | 108200 | 108000 | 1015 |
| 273 | 20240409 | 135900 | 160033277500 | 108100 | 108000 | 108100 | 108000 | 654 |
| 274 | 20240409 | 135800 | 159962585500 | 108000 | 108200 | 108200 | 108000 | 1388 |
| 275 | 20240409 | 135700 | 159812487400 | 108100 | 108200 | 108200 | 108100 | 1115 |
| 276 | 20240409 | 135600 | 159691935700 | 108200 | 108100 | 108200 | 108100 | 598 |
| 277 | 20240409 | 135500 | 159627265100 | 108200 | 108100 | 108200 | 108100 | 1305 |
| 278 | 20240409 | 135400 | 159486107900 | 108100 | 107900 | 108300 | 107800 | 7668 |
| 279 | 20240409 | 135300 | 158657563000 | 107900 | 108000 | 108000 | 107800 | 2615 |
| 280 | 20240409 | 135200 | 158375379400 | 108000 | 108000 | 108000 | 107800 | 5012 |
| 281 | 20240409 | 135100 | 157834589700 | 108000 | 108100 | 108100 | 108000 | 10098 |
| 282 | 20240409 | 135000 | 156743962700 | 108100 | 108100 | 108200 | 108000 | 3543 |
| 283 | 20240409 | 134900 | 156360972600 | 108100 | 108200 | 108200 | 108100 | 4083 |
| 284 | 20240409 | 134800 | 155919491600 | 108200 | 108100 | 108200 | 108100 | 529 |
| 285 | 20240409 | 134700 | 155862277200 | 108200 | 108200 | 108300 | 108100 | 7145 |
| 286 | 20240409 | 134600 | 155089213200 | 108200 | 108300 | 108300 | 108200 | 757 |
| 287 | 20240409 | 134500 | 155007278100 | 108300 | 108300 | 108400 | 108200 | 5564 |
| 288 | 20240409 | 134400 | 154404647700 | 108300 | 108400 | 108400 | 108300 | 520 |
| 289 | 20240409 | 134300 | 154348311300 | 108400 | 108400 | 108400 | 108300 | 726 |
| 290 | 20240409 | 134200 | 154269642000 | 108400 | 108400 | 108400 | 108300 | 618 |
| 291 | 20240409 | 134100 | 154202679100 | 108300 | 108400 | 108400 | 108300 | 405 |
| 292 | 20240409 | 134000 | 154158789800 | 108300 | 108400 | 108400 | 108300 | 265 |
| 293 | 20240409 | 133900 | 154130076500 | 108300 | 108300 | 108400 | 108200 | 1994 |
| 294 | 20240409 | 133800 | 153914120900 | 108200 | 108200 | 108300 | 108200 | 656 |
| 295 | 20240409 | 133700 | 153843095000 | 108300 | 108200 | 108300 | 108200 | 439 |
| 296 | 20240409 | 133600 | 153795584500 | 108200 | 108300 | 108300 | 108200 | 665 |
| 297 | 20240409 | 133500 | 153723583200 | 108300 | 108300 | 108300 | 108200 | 1640 |
| 298 | 20240409 | 133400 | 153546114500 | 108300 | 108300 | 108400 | 108300 | 2212 |
| 299 | 20240409 | 133300 | 153306537800 | 108300 | 108500 | 108500 | 108200 | 4048 |
| 300 | 20240409 | 133200 | 152867966800 | 108500 | 108500 | 108500 | 108400 | 696 |
| 301 | 20240409 | 133100 | 152792453700 | 108500 | 108500 | 108500 | 108400 | 319 |
| 302 | 20240409 | 133000 | 152757859700 | 108500 | 108400 | 108500 | 108400 | 1304 |
| 303 | 20240409 | 132900 | 152616493400 | 108500 | 108400 | 108500 | 108300 | 3056 |
| 304 | 20240409 | 132800 | 152285192300 | 108400 | 108300 | 108500 | 108300 | 1987 |
| 305 | 20240409 | 132700 | 152069882100 | 108300 | 108100 | 108300 | 108100 | 2546 |
| 306 | 20240409 | 132600 | 151794392900 | 108200 | 108200 | 108300 | 108100 | 2547 |
| 307 | 20240409 | 132500 | 151518832400 | 108100 | 108500 | 108500 | 108100 | 21615 |
| 308 | 20240409 | 132400 | 149175925400 | 108600 | 108600 | 108600 | 108500 | 1181 |
| 309 | 20240409 | 132300 | 149047760100 | 108500 | 108700 | 108700 | 108500 | 5552 |
| 310 | 20240409 | 132200 | 148444811200 | 108700 | 108800 | 108900 | 108600 | 3800 |
| 311 | 20240409 | 132100 | 148031544600 | 108800 | 108800 | 108900 | 108800 | 287 |
| 312 | 20240409 | 132000 | 148000300200 | 108900 | 109000 | 109200 | 108800 | 7196 |
| 313 | 20240409 | 131900 | 147216107400 | 109100 | 109000 | 109100 | 109000 | 1538 |
| 314 | 20240409 | 131800 | 147048442500 | 109000 | 109000 | 109000 | 108900 | 524 |
| 315 | 20240409 | 131700 | 146991336600 | 109000 | 108900 | 109000 | 108900 | 508 |
| 316 | 20240409 | 131600 | 146935975800 | 109000 | 109000 | 109000 | 108900 | 909 |
| 317 | 20240409 | 131500 | 146836907800 | 109000 | 109000 | 109000 | 108900 | 887 |
| 318 | 20240409 | 131400 | 146740248600 | 108900 | 108900 | 109000 | 108800 | 2596 |
| 319 | 20240409 | 131300 | 146457513100 | 108900 | 108800 | 108900 | 108800 | 334 |
| 320 | 20240409 | 131200 | 146421153000 | 108900 | 108800 | 108900 | 108800 | 430 |
| 321 | 20240409 | 131100 | 146374345000 | 108900 | 108900 | 108900 | 108800 | 429 |
| 322 | 20240409 | 131000 | 146327651200 | 108800 | 108800 | 108900 | 108800 | 374 |
| 323 | 20240409 | 130900 | 146286937200 | 108800 | 108800 | 108900 | 108700 | 2786 |
| 324 | 20240409 | 130800 | 145983813700 | 108800 | 108700 | 108800 | 108600 | 1294 |
| 325 | 20240409 | 130700 | 145843169700 | 108700 | 108700 | 108800 | 108600 | 2911 |
| 326 | 20240409 | 130600 | 145526739700 | 108700 | 108800 | 108800 | 108700 | 1527 |
| 327 | 20240409 | 130500 | 145360717000 | 108800 | 108900 | 109000 | 108700 | 2067 |
| 328 | 20240409 | 130400 | 145135779400 | 108900 | 108900 | 109000 | 108900 | 2113 |
| 329 | 20240409 | 130300 | 144905662500 | 108800 | 108800 | 108900 | 108700 | 1111 |
| 330 | 20240409 | 130200 | 144784787800 | 108800 | 108700 | 108800 | 108600 | 1436 |
| 331 | 20240409 | 130100 | 144628702600 | 108700 | 108700 | 108700 | 108600 | 899 |
| 332 | 20240409 | 130000 | 144530985600 | 108700 | 108700 | 108700 | 108600 | 866 |
| 333 | 20240409 | 125900 | 144436911500 | 108700 | 108700 | 108700 | 108600 | 785 |
| 334 | 20240409 | 125800 | 144351601400 | 108700 | 108700 | 108700 | 108600 | 1728 |
| 335 | 20240409 | 125700 | 144163896800 | 108700 | 108600 | 108700 | 108600 | 286 |
| 336 | 20240409 | 125600 | 144132818400 | 108700 | 108600 | 108700 | 108600 | 465 |
| 337 | 20240409 | 125500 | 144082286200 | 108700 | 108600 | 108700 | 108500 | 1383 |
| 338 | 20240409 | 125400 | 143932141100 | 108500 | 108700 | 108700 | 108500 | 1287 |
| 339 | 20240409 | 125300 | 143792385700 | 108700 | 108700 | 108700 | 108600 | 805 |
| 340 | 20240409 | 125200 | 143704924600 | 108700 | 108600 | 108700 | 108500 | 1323 |
| 341 | 20240409 | 125100 | 143561231100 | 108500 | 108600 | 108600 | 108400 | 4650 |
| 342 | 20240409 | 125000 | 143056777000 | 108600 | 108500 | 108600 | 108500 | 2085 |
| 343 | 20240409 | 124900 | 142830522200 | 108600 | 108800 | 108900 | 108600 | 8181 |
| 344 | 20240409 | 124800 | 141941415400 | 108900 | 108800 | 108900 | 108700 | 872 |
| 345 | 20240409 | 124700 | 141846541600 | 108800 | 108800 | 108800 | 108700 | 616 |
| 346 | 20240409 | 124600 | 141779534200 | 108800 | 108900 | 108900 | 108800 | 2783 |
| 347 | 20240409 | 124500 | 141476736200 | 108900 | 108800 | 108900 | 108800 | 578 |
| 348 | 20240409 | 124400 | 141413814200 | 108900 | 108800 | 108900 | 108800 | 609 |
| 349 | 20240409 | 124300 | 141347530500 | 108800 | 108800 | 108800 | 108700 | 1868 |
| 350 | 20240409 | 124200 | 141144320900 | 108800 | 108800 | 108800 | 108700 | 603 |
| 351 | 20240409 | 124100 | 141078749800 | 108800 | 108900 | 108900 | 108700 | 5197 |
| 352 | 20240409 | 124000 | 140513349300 | 108800 | 108800 | 108900 | 108800 | 1252 |
| 353 | 20240409 | 123900 | 140377014400 | 108900 | 108900 | 108900 | 108800 | 350 |
| 354 | 20240409 | 123800 | 140338914000 | 108900 | 108900 | 108900 | 108800 | 654 |
| 355 | 20240409 | 123700 | 140267708400 | 108800 | 108900 | 109000 | 108800 | 1257 |
| 356 | 20240409 | 123600 | 140130903400 | 108800 | 108800 | 109000 | 108800 | 1831 |
| 357 | 20240409 | 123500 | 139931502200 | 108900 | 109000 | 109100 | 108800 | 3795 |
| 358 | 20240409 | 123400 | 139517995000 | 109000 | 109000 | 109100 | 108900 | 1707 |
| 359 | 20240409 | 123300 | 139331928300 | 109000 | 109000 | 109000 | 108900 | 1666 |
| 360 | 20240409 | 123200 | 139150463300 | 109000 | 109000 | 109000 | 108800 | 3135 |
| 361 | 20240409 | 123100 | 138809052300 | 109000 | 109100 | 109100 | 108900 | 3736 |
| 362 | 20240409 | 123000 | 138401827800 | 109100 | 109000 | 109100 | 109000 | 567 |
| 363 | 20240409 | 122900 | 138339998600 | 109100 | 109100 | 109100 | 109000 | 856 |
| 364 | 20240409 | 122800 | 138246629400 | 109000 | 109100 | 109100 | 109000 | 784 |
| 365 | 20240409 | 122700 | 138161100500 | 109100 | 109000 | 109100 | 109000 | 762 |
| 366 | 20240409 | 122600 | 138077977300 | 109100 | 109100 | 109100 | 109000 | 1182 |
| 367 | 20240409 | 122500 | 137949036500 | 109100 | 109200 | 109300 | 109000 | 1907 |
| 368 | 20240409 | 122400 | 137740938800 | 109200 | 109200 | 109300 | 109100 | 689 |
| 369 | 20240409 | 122300 | 137665700300 | 109200 | 109100 | 109200 | 109100 | 408 |
| 370 | 20240409 | 122200 | 137621168700 | 109200 | 109200 | 109200 | 109000 | 1303 |
| 371 | 20240409 | 122100 | 137478993100 | 109100 | 109200 | 109300 | 109100 | 2679 |
| 372 | 20240409 | 122000 | 137186539600 | 109100 | 109100 | 109600 | 109000 | 5137 |
| 373 | 20240409 | 121900 | 136624990200 | 109100 | 109000 | 109100 | 108900 | 1942 |
| 374 | 20240409 | 121800 | 136413297700 | 109000 | 109000 | 109000 | 108900 | 501 |
| 375 | 20240409 | 121700 | 136358697400 | 109000 | 108900 | 109000 | 108900 | 251 |
| 376 | 20240409 | 121600 | 136331341700 | 109000 | 109000 | 109200 | 108900 | 5709 |
| 377 | 20240409 | 121500 | 135708700000 | 109000 | 109300 | 109400 | 108900 | 6273 |
| 378 | 20240409 | 121400 | 135023981300 | 109300 | 109200 | 109500 | 109100 | 2936 |
| 379 | 20240409 | 121300 | 134703000700 | 109200 | 109200 | 109200 | 109100 | 543 |
| 380 | 20240409 | 121200 | 134643714000 | 109100 | 109200 | 109200 | 109100 | 778 |
| 381 | 20240409 | 121100 | 134558762900 | 109200 | 109100 | 109200 | 109100 | 730 |
| 382 | 20240409 | 121000 | 134479106400 | 109100 | 109000 | 109100 | 108900 | 2109 |
| 383 | 20240409 | 120900 | 134249223700 | 109000 | 108900 | 109000 | 108900 | 1227 |
| 384 | 20240409 | 120800 | 134115532100 | 108900 | 108800 | 108900 | 108800 | 1072 |
| 385 | 20240409 | 120700 | 133998852700 | 108900 | 108800 | 108900 | 108800 | 788 |
| 386 | 20240409 | 120600 | 133913043800 | 108900 | 108800 | 108900 | 108800 | 328 |
| 387 | 20240409 | 120500 | 133877338600 | 108800 | 108700 | 108800 | 108700 | 1002 |
| 388 | 20240409 | 120400 | 133768331100 | 108800 | 108900 | 109000 | 108800 | 4588 |
| 389 | 20240409 | 120300 | 133268941000 | 109000 | 108900 | 109000 | 108900 | 343 |
| 390 | 20240409 | 120200 | 133231565400 | 109000 | 109000 | 109000 | 108900 | 413 |
| 391 | 20240409 | 120100 | 133186554800 | 109000 | 108900 | 109000 | 108900 | 362 |
| 392 | 20240409 | 120000 | 133147101700 | 108900 | 109000 | 109000 | 108900 | 404 |
| 393 | 20240409 | 115900 | 133103078300 | 109000 | 109100 | 109100 | 109000 | 1862 |
| 394 | 20240409 | 115800 | 132900021600 | 109100 | 108900 | 109100 | 108900 | 776 |
| 395 | 20240409 | 115700 | 132815445000 | 109000 | 109000 | 109000 | 108900 | 512 |
| 396 | 20240409 | 115600 | 132759650600 | 109000 | 109000 | 109000 | 108900 | 550 |
| 397 | 20240409 | 115500 | 132699705600 | 109000 | 108900 | 109000 | 108900 | 418 |
| 398 | 20240409 | 115400 | 132654151900 | 109000 | 109000 | 109100 | 108900 | 2106 |
| 399 | 20240409 | 115300 | 132424680600 | 109100 | 108900 | 109200 | 108900 | 5420 |
| 400 | 20240409 | 115200 | 131833705600 | 108900 | 108900 | 108900 | 108800 | 606 |
| 401 | 20240409 | 115100 | 131767732200 | 108800 | 109000 | 109000 | 108800 | 1296 |
| 402 | 20240409 | 115000 | 131626554800 | 108900 | 108900 | 109000 | 108800 | 2002 |
| 403 | 20240409 | 114900 | 131408543800 | 108900 | 108700 | 108900 | 108700 | 1198 |
| 404 | 20240409 | 114800 | 131278157300 | 108700 | 108700 | 108800 | 108600 | 1474 |
| 405 | 20240409 | 114700 | 131117846600 | 108700 | 108500 | 108700 | 108500 | 707 |
| 406 | 20240409 | 114600 | 131041049200 | 108600 | 108700 | 108800 | 108300 | 15414 |
| 407 | 20240409 | 114500 | 129368226600 | 108800 | 108700 | 108800 | 108700 | 937 |
| 408 | 20240409 | 114400 | 129266341000 | 108800 | 108800 | 108800 | 108700 | 651 |
| 409 | 20240409 | 114300 | 129195515300 | 108800 | 108800 | 108800 | 108700 | 390 |
| 410 | 20240409 | 114200 | 129153092200 | 108700 | 108800 | 108900 | 108700 | 1365 |
| 411 | 20240409 | 114100 | 129004605100 | 108800 | 108700 | 108900 | 108600 | 3892 |
| 412 | 20240409 | 114000 | 128581479900 | 108700 | 108700 | 108700 | 108600 | 2313 |
| 413 | 20240409 | 113900 | 128330241400 | 108600 | 108700 | 108700 | 108600 | 1586 |
| 414 | 20240409 | 113800 | 128157960900 | 108700 | 108700 | 108800 | 108600 | 2392 |
| 415 | 20240409 | 113700 | 127897955600 | 108700 | 108600 | 108700 | 108500 | 3323 |
| 416 | 20240409 | 113600 | 127537028100 | 108600 | 108600 | 108600 | 108500 | 2702 |
| 417 | 20240409 | 113500 | 127243814900 | 108600 | 108900 | 108900 | 108500 | 15570 |
| 418 | 20240409 | 113400 | 125551515200 | 108800 | 108800 | 108900 | 108800 | 700 |
| 419 | 20240409 | 113300 | 125475320500 | 108800 | 108800 | 108900 | 108800 | 1144 |
| 420 | 20240409 | 113200 | 125350809700 | 108900 | 108900 | 108900 | 108800 | 1847 |
| 421 | 20240409 | 113100 | 125149697400 | 108900 | 109000 | 109100 | 108800 | 8387 |
| 422 | 20240409 | 113000 | 124236089000 | 109000 | 109100 | 109200 | 109000 | 2170 |
| 423 | 20240409 | 112900 | 123999357500 | 109200 | 109000 | 109200 | 109000 | 2349 |
| 424 | 20240409 | 112800 | 123743078900 | 109000 | 109100 | 109100 | 109000 | 468 |
| 425 | 20240409 | 112700 | 123692028700 | 109100 | 109000 | 109100 | 109000 | 1544 |
| 426 | 20240409 | 112600 | 123523690100 | 109100 | 109200 | 109200 | 109000 | 1395 |
| 427 | 20240409 | 112500 | 123371534700 | 109200 | 109200 | 109200 | 109100 | 1503 |
| 428 | 20240409 | 112400 | 123207519700 | 109200 | 109300 | 109300 | 109100 | 2336 |
| 429 | 20240409 | 112300 | 122952405400 | 109300 | 109200 | 109300 | 109200 | 385 |
| 430 | 20240409 | 112200 | 122910337000 | 109300 | 109300 | 109400 | 109200 | 543 |
| 431 | 20240409 | 112100 | 122850998500 | 109300 | 109500 | 109500 | 109200 | 4016 |
| 432 | 20240409 | 112000 | 122411817600 | 109400 | 109400 | 109600 | 109400 | 542 |
| 433 | 20240409 | 111900 | 122352471800 | 109500 | 109400 | 109500 | 109300 | 1139 |
| 434 | 20240409 | 111800 | 122227877400 | 109300 | 109600 | 109700 | 109300 | 1945 |
| 435 | 20240409 | 111700 | 122014971700 | 109600 | 109600 | 109700 | 109500 | 1067 |
| 436 | 20240409 | 111600 | 121898032300 | 109600 | 109700 | 109700 | 109400 | 2441 |
| 437 | 20240409 | 111500 | 121630709900 | 109700 | 109700 | 109800 | 109600 | 4445 |
| 438 | 20240409 | 111400 | 121142985200 | 109800 | 109600 | 109800 | 109600 | 3549 |
| 439 | 20240409 | 111300 | 120753575500 | 109500 | 109500 | 109700 | 109500 | 3213 |
| 440 | 20240409 | 111200 | 120401426500 | 109600 | 109400 | 109600 | 109400 | 1274 |
| 441 | 20240409 | 111100 | 120261912500 | 109400 | 109400 | 109400 | 109300 | 397 |
| 442 | 20240409 | 111000 | 120218486000 | 109400 | 109400 | 109500 | 109400 | 1330 |
| 443 | 20240409 | 110900 | 120072948200 | 109500 | 109300 | 109500 | 109300 | 731 |
| 444 | 20240409 | 110800 | 119992980200 | 109400 | 109600 | 109600 | 109300 | 1191 |
| 445 | 20240409 | 110700 | 119862660600 | 109600 | 109400 | 109600 | 109300 | 5153 |
| 446 | 20240409 | 110600 | 119298425400 | 109400 | 109400 | 109400 | 109300 | 674 |
| 447 | 20240409 | 110500 | 119224703300 | 109400 | 109000 | 109400 | 109000 | 2215 |
| 448 | 20240409 | 110400 | 118982811900 | 109100 | 108900 | 109100 | 108800 | 5616 |
| 449 | 20240409 | 110300 | 118370932600 | 108900 | 108900 | 109000 | 108800 | 2814 |
| 450 | 20240409 | 110200 | 118064584900 | 108900 | 108900 | 109000 | 108800 | 2150 |
| 451 | 20240409 | 110100 | 117830464000 | 109000 | 109100 | 109100 | 108900 | 7787 |
| 452 | 20240409 | 110000 | 116981734900 | 109100 | 109300 | 109300 | 109000 | 1493 |
| 453 | 20240409 | 105900 | 116818816300 | 109200 | 109400 | 109400 | 109100 | 10100 |
| 454 | 20240409 | 105800 | 115715901200 | 109300 | 109400 | 109400 | 109300 | 2464 |
| 455 | 20240409 | 105700 | 115446518500 | 109400 | 109400 | 109400 | 109300 | 708 |
| 456 | 20240409 | 105600 | 115369065400 | 109400 | 109500 | 109500 | 109300 | 2438 |
| 457 | 20240409 | 105500 | 115102331500 | 109500 | 109500 | 109500 | 109300 | 4066 |
| 458 | 20240409 | 105400 | 114657459600 | 109500 | 109500 | 109600 | 109400 | 5668 |
| 459 | 20240409 | 105300 | 114036831000 | 109500 | 109200 | 109500 | 109200 | 5854 |
| 460 | 20240409 | 105200 | 113396597100 | 109300 | 109300 | 109300 | 109200 | 597 |
| 461 | 20240409 | 105100 | 113331361000 | 109300 | 109500 | 109500 | 109300 | 7297 |
| 462 | 20240409 | 105000 | 112533402400 | 109500 | 109400 | 109500 | 109400 | 618 |
| 463 | 20240409 | 104900 | 112465737600 | 109400 | 109500 | 109500 | 109400 | 1108 |
| 464 | 20240409 | 104800 | 112344482300 | 109400 | 109400 | 109500 | 109400 | 1937 |
| 465 | 20240409 | 104700 | 112132485900 | 109400 | 109400 | 109400 | 109300 | 2283 |
| 466 | 20240409 | 104600 | 111882763200 | 109400 | 109500 | 109600 | 109300 | 4412 |
| 467 | 20240409 | 104500 | 111399858100 | 109600 | 109500 | 109600 | 109500 | 237 |
| 468 | 20240409 | 104400 | 111373887800 | 109600 | 109600 | 109600 | 109500 | 1549 |
| 469 | 20240409 | 104300 | 111204237400 | 109600 | 109600 | 109700 | 109500 | 3961 |
| 470 | 20240409 | 104200 | 110770036500 | 109700 | 109500 | 109700 | 109500 | 3378 |
| 471 | 20240409 | 104100 | 110399629100 | 109600 | 109600 | 109700 | 109500 | 7545 |
| 472 | 20240409 | 104000 | 109572465900 | 109600 | 109400 | 109600 | 109400 | 2815 |
| 473 | 20240409 | 103900 | 109264193900 | 109500 | 109500 | 109500 | 109400 | 1517 |
| 474 | 20240409 | 103800 | 109098087000 | 109500 | 109400 | 109500 | 109400 | 1094 |
| 475 | 20240409 | 103700 | 108978322000 | 109500 | 109300 | 109500 | 109300 | 735 |
| 476 | 20240409 | 103600 | 108897903600 | 109300 | 109500 | 109500 | 109300 | 2076 |
| 477 | 20240409 | 103500 | 108670845500 | 109500 | 109300 | 109500 | 109200 | 5314 |
| 478 | 20240409 | 103400 | 108089946400 | 109400 | 109300 | 109400 | 109300 | 1153 |
| 479 | 20240409 | 103300 | 107963867900 | 109300 | 109400 | 109400 | 109300 | 825 |
| 480 | 20240409 | 103200 | 107873665000 | 109400 | 109400 | 109400 | 109300 | 471 |
| 481 | 20240409 | 103100 | 107822158800 | 109400 | 109500 | 109500 | 109300 | 2458 |
| 482 | 20240409 | 103000 | 107553249600 | 109400 | 109400 | 109500 | 109400 | 1828 |
| 483 | 20240409 | 102900 | 107353231500 | 109500 | 109700 | 109700 | 109400 | 5787 |
| 484 | 20240409 | 102800 | 106719440000 | 109700 | 109600 | 109700 | 109600 | 543 |
| 485 | 20240409 | 102700 | 106659906200 | 109700 | 109600 | 109700 | 109500 | 1119 |
| 486 | 20240409 | 102600 | 106537253300 | 109600 | 109700 | 109800 | 109600 | 4779 |
| 487 | 20240409 | 102500 | 106013066600 | 109700 | 109500 | 109700 | 109500 | 2016 |
| 488 | 20240409 | 102400 | 105791985500 | 109600 | 109600 | 109600 | 109500 | 1645 |
| 489 | 20240409 | 102300 | 105611702400 | 109600 | 109600 | 109600 | 109500 | 993 |
| 490 | 20240409 | 102200 | 105502879300 | 109600 | 109500 | 109600 | 109500 | 1315 |
| 491 | 20240409 | 102100 | 105358860200 | 109500 | 109600 | 109600 | 109400 | 2195 |
| 492 | 20240409 | 102000 | 105118424300 | 109600 | 109800 | 109800 | 109500 | 2150 |
| 493 | 20240409 | 101900 | 104882673700 | 109800 | 109700 | 109800 | 109600 | 2345 |
| 494 | 20240409 | 101800 | 104625412000 | 109700 | 109500 | 109800 | 109400 | 4435 |
| 495 | 20240409 | 101700 | 104139292800 | 109500 | 109500 | 109500 | 109400 | 1575 |
| 496 | 20240409 | 101600 | 103966836900 | 109500 | 109200 | 109500 | 109200 | 3417 |
| 497 | 20240409 | 101500 | 103593139300 | 109200 | 109100 | 109200 | 109100 | 2473 |
| 498 | 20240409 | 101400 | 103323231700 | 109200 | 109100 | 109200 | 109000 | 2606 |
| 499 | 20240409 | 101300 | 103038922600 | 109200 | 109300 | 109300 | 109100 | 1748 |
| 500 | 20240409 | 101200 | 102848070700 | 109300 | 109200 | 109300 | 109100 | 2280 |
| 501 | 20240409 | 101100 | 102599114900 | 109100 | 109400 | 109400 | 109100 | 3044 |
| 502 | 20240409 | 101000 | 102266562300 | 109400 | 109200 | 109400 | 109100 | 2759 |
| 503 | 20240409 | 100900 | 101965057300 | 109200 | 109300 | 109300 | 109100 | 3382 |
| 504 | 20240409 | 100800 | 101595725800 | 109300 | 109600 | 109600 | 109200 | 6998 |
| 505 | 20240409 | 100700 | 100830744000 | 109600 | 109500 | 109600 | 109400 | 2111 |
| 506 | 20240409 | 100600 | 100599596700 | 109400 | 109500 | 109500 | 109400 | 1000 |
| 507 | 20240409 | 100500 | 100490136800 | 109400 | 109300 | 109600 | 109200 | 4118 |
| 508 | 20240409 | 100400 | 100039647600 | 109300 | 109600 | 109600 | 109200 | 13939 |
| 509 | 20240409 | 100300 | 98513865500 | 109600 | 109700 | 109700 | 109500 | 3443 |
| 510 | 20240409 | 100200 | 98136583600 | 109600 | 109700 | 109700 | 109600 | 693 |
| 511 | 20240409 | 100100 | 98060602300 | 109700 | 109700 | 109700 | 109600 | 2025 |
| 512 | 20240409 | 100000 | 97838594300 | 109700 | 110100 | 110100 | 109500 | 8535 |
| 513 | 20240409 | 095900 | 96902250000 | 110000 | 109900 | 110100 | 109800 | 2707 |
| 514 | 20240409 | 095800 | 96604692200 | 109800 | 110000 | 110100 | 109800 | 3000 |
| 515 | 20240409 | 095700 | 96274745000 | 110100 | 110100 | 110200 | 110000 | 1098 |
| 516 | 20240409 | 095600 | 96153812100 | 110200 | 110100 | 110300 | 110100 | 1531 |
| 517 | 20240409 | 095500 | 95985163000 | 110200 | 110200 | 110300 | 110000 | 4972 |
| 518 | 20240409 | 095400 | 95437465900 | 110200 | 110000 | 110200 | 109900 | 1395 |
| 519 | 20240409 | 095300 | 95283921700 | 110000 | 109700 | 110000 | 109600 | 4178 |
| 520 | 20240409 | 095200 | 94824861800 | 109700 | 109700 | 109800 | 109500 | 3583 |
| 521 | 20240409 | 095100 | 94432176300 | 109800 | 109700 | 109900 | 109600 | 1932 |
| 522 | 20240409 | 095000 | 94220081700 | 109800 | 109900 | 110100 | 109600 | 8229 |
| 523 | 20240409 | 094900 | 93316436200 | 109900 | 110200 | 110200 | 109800 | 3748 |
| 524 | 20240409 | 094800 | 92904303200 | 110100 | 109800 | 110300 | 109800 | 19129 |
| 525 | 20240409 | 094700 | 90798203800 | 109800 | 109900 | 109900 | 109700 | 3813 |
| 526 | 20240409 | 094600 | 90379440900 | 109900 | 109700 | 109900 | 109600 | 8793 |
| 527 | 20240409 | 094500 | 89414155000 | 109700 | 109500 | 109700 | 109400 | 4522 |
| 528 | 20240409 | 094400 | 88918766400 | 109500 | 109200 | 109500 | 109100 | 6079 |
| 529 | 20240409 | 094300 | 88253848600 | 109200 | 109200 | 109200 | 109100 | 2313 |
| 530 | 20240409 | 094200 | 88001321800 | 109200 | 109100 | 109200 | 109000 | 2545 |
| 531 | 20240409 | 094100 | 87723503800 | 109000 | 109000 | 109100 | 108900 | 2808 |
| 532 | 20240409 | 094000 | 87417356900 | 109100 | 109200 | 109200 | 108800 | 7270 |
| 533 | 20240409 | 093900 | 86625142800 | 109100 | 109100 | 109200 | 108900 | 6083 |
| 534 | 20240409 | 093800 | 85961819000 | 109000 | 109000 | 109100 | 108800 | 8572 |
| 535 | 20240409 | 093700 | 85027847600 | 109000 | 109100 | 109100 | 108800 | 6030 |
| 536 | 20240409 | 093600 | 84371054900 | 109200 | 109100 | 109200 | 108700 | 8988 |
| 537 | 20240409 | 093500 | 83391856300 | 109100 | 109400 | 109600 | 108800 | 19477 |
| 538 | 20240409 | 093400 | 81265965100 | 109400 | 109600 | 109600 | 109100 | 9718 |
| 539 | 20240409 | 093300 | 80202776500 | 109600 | 110000 | 110100 | 109200 | 21306 |
| 540 | 20240409 | 093200 | 77864574300 | 109900 | 109900 | 110000 | 109900 | 2597 |
| 541 | 20240409 | 093100 | 77579117800 | 110000 | 110100 | 110100 | 109700 | 11737 |
| 542 | 20240409 | 093000 | 76288965800 | 110100 | 110100 | 110200 | 110000 | 6834 |
| 543 | 20240409 | 092900 | 75536564300 | 110000 | 110800 | 110800 | 110000 | 26002 |
| 544 | 20240409 | 092800 | 72667916800 | 110700 | 111000 | 111100 | 110600 | 8944 |
| 545 | 20240409 | 092700 | 71676644500 | 111100 | 111100 | 111300 | 111000 | 11396 |
| 546 | 20240409 | 092600 | 70410331300 | 111000 | 111000 | 111400 | 110900 | 8543 |
| 547 | 20240409 | 092500 | 69460909800 | 110900 | 110900 | 111100 | 110800 | 13735 |
| 548 | 20240409 | 092400 | 67936891600 | 110800 | 110700 | 110900 | 110600 | 7897 |
| 549 | 20240409 | 092300 | 67062515300 | 110700 | 110700 | 110900 | 110500 | 15155 |
| 550 | 20240409 | 092200 | 65384905100 | 110600 | 111200 | 111300 | 110600 | 11707 |
| 551 | 20240409 | 092100 | 64086007900 | 111300 | 111200 | 111300 | 111000 | 13094 |
| 552 | 20240409 | 092000 | 62631169900 | 111200 | 111600 | 111600 | 111200 | 12173 |
| 553 | 20240409 | 091900 | 61275436200 | 111500 | 111800 | 111900 | 111500 | 7827 |
| 554 | 20240409 | 091800 | 60401087500 | 111800 | 111800 | 112000 | 111800 | 6797 |
| 555 | 20240409 | 091700 | 59640577100 | 111800 | 111800 | 111900 | 111500 | 15362 |
| 556 | 20240409 | 091600 | 57925208000 | 111800 | 112000 | 112000 | 111600 | 16652 |
| 557 | 20240409 | 091500 | 56064200800 | 112000 | 112000 | 112200 | 112000 | 10588 |
| 558 | 20240409 | 091400 | 54877579100 | 112000 | 112100 | 112200 | 112000 | 8041 |
| 559 | 20240409 | 091300 | 53976321300 | 112000 | 112200 | 112200 | 112000 | 15742 |
| 560 | 20240409 | 091200 | 52211163100 | 112100 | 112200 | 112200 | 112000 | 18556 |
| 561 | 20240409 | 091100 | 50130764900 | 112100 | 111900 | 112200 | 111900 | 18860 |
| 562 | 20240409 | 091000 | 48017357800 | 111900 | 112100 | 112200 | 111800 | 14442 |
| 563 | 20240409 | 090900 | 46400519200 | 112100 | 111900 | 112300 | 111800 | 13154 |
| 564 | 20240409 | 090800 | 44925153900 | 111800 | 112200 | 112200 | 111600 | 16567 |
| 565 | 20240409 | 090700 | 43073023300 | 112100 | 112200 | 112400 | 112000 | 30501 |
| 566 | 20240409 | 090600 | 39649279900 | 112200 | 112200 | 112300 | 111900 | 29020 |
| 567 | 20240409 | 090500 | 36394012600 | 112200 | 111900 | 112300 | 111500 | 39332 |
| 568 | 20240409 | 090400 | 31996480600 | 111900 | 112200 | 112300 | 111500 | 50648 |
| 569 | 20240409 | 090300 | 26330953700 | 112200 | 111500 | 112500 | 111500 | 69057 |
| 570 | 20240409 | 090200 | 18596647300 | 111600 | 110700 | 111800 | 110700 | 52578 |
| 571 | 20240409 | 090100 | 12741796700 | 110800 | 109900 | 110800 | 109700 | 19214 |
| 572 | 20240409 | 090000 | 10621256300 | 110200 | 111100 | 111100 | 109800 | 95774 |