35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 185200 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 14697 |
| 3 | 20240405 | 185100 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 4 | 20240405 | 185000 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 5 | 20240405 | 184900 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 6 | 20240405 | 184800 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 7 | 20240405 | 184700 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 8 | 20240405 | 184600 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 9 | 20240405 | 184500 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 10 | 20240405 | 184400 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 11 | 20240405 | 184300 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 12 | 20240405 | 184200 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 13 | 20240405 | 184100 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 14 | 20240405 | 184000 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 15 | 20240405 | 183900 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 16 | 20240405 | 183800 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 17 | 20240405 | 183700 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 18 | 20240405 | 183600 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 19 | 20240405 | 183500 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 20 | 20240405 | 183400 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 21 | 20240405 | 183300 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 22 | 20240405 | 183200 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 23 | 20240405 | 183100 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 24 | 20240405 | 183000 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 25 | 20240405 | 182900 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 26 | 20240405 | 182800 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 27 | 20240405 | 182700 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 28 | 20240405 | 182600 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 29 | 20240405 | 182500 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 30 | 20240405 | 182400 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 31 | 20240405 | 182300 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 32 | 20240405 | 182200 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 14697 |
| 33 | 20240405 | 182100 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 34 | 20240405 | 182000 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 35 | 20240405 | 181900 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 36 | 20240405 | 181800 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 37 | 20240405 | 181700 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 38 | 20240405 | 181600 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 39 | 20240405 | 181500 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 40 | 20240405 | 181400 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 41 | 20240405 | 181300 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 42 | 20240405 | 181200 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 43 | 20240405 | 181100 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 44 | 20240405 | 181000 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 45 | 20240405 | 180900 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 46 | 20240405 | 180800 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 47 | 20240405 | 180700 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 48 | 20240405 | 180600 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 49 | 20240405 | 180500 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 50 | 20240405 | 180400 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 51 | 20240405 | 180300 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 52 | 20240405 | 180200 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 53 | 20240405 | 180100 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 54 | 20240405 | 180000 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 55 | 20240405 | 175900 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 56 | 20240405 | 175800 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 57 | 20240405 | 175700 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 58 | 20240405 | 175600 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 59 | 20240405 | 175500 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 60 | 20240405 | 175400 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 61 | 20240405 | 175300 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 62 | 20240405 | 175200 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 14697 |
| 63 | 20240405 | 175100 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 64 | 20240405 | 175000 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 65 | 20240405 | 174900 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 66 | 20240405 | 174800 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 67 | 20240405 | 174700 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 68 | 20240405 | 174600 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 69 | 20240405 | 174500 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 70 | 20240405 | 174400 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 71 | 20240405 | 174300 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 72 | 20240405 | 174200 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 73 | 20240405 | 174100 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 74 | 20240405 | 174000 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 75 | 20240405 | 173900 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 76 | 20240405 | 173800 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 77 | 20240405 | 173700 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 78 | 20240405 | 173600 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 79 | 20240405 | 173500 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 80 | 20240405 | 173400 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 81 | 20240405 | 173300 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 82 | 20240405 | 173200 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 83 | 20240405 | 173100 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 84 | 20240405 | 173000 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 85 | 20240405 | 172900 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 86 | 20240405 | 172800 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 87 | 20240405 | 172700 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 88 | 20240405 | 172600 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 89 | 20240405 | 172500 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 90 | 20240405 | 172400 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 91 | 20240405 | 172300 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 92 | 20240405 | 172200 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 14697 |
| 93 | 20240405 | 172100 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 94 | 20240405 | 172000 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 95 | 20240405 | 171900 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 96 | 20240405 | 171800 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 97 | 20240405 | 171700 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 98 | 20240405 | 171600 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 99 | 20240405 | 171500 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 100 | 20240405 | 171400 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 101 | 20240405 | 171300 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 102 | 20240405 | 171200 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 103 | 20240405 | 171100 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 104 | 20240405 | 171000 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 105 | 20240405 | 170900 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 106 | 20240405 | 170800 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 107 | 20240405 | 170700 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 108 | 20240405 | 170600 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 109 | 20240405 | 170500 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 110 | 20240405 | 170400 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 111 | 20240405 | 170300 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 112 | 20240405 | 170200 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 113 | 20240405 | 170100 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 114 | 20240405 | 170000 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 115 | 20240405 | 165900 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 116 | 20240405 | 165800 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 117 | 20240405 | 165700 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 118 | 20240405 | 165600 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 119 | 20240405 | 165500 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 120 | 20240405 | 165400 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 121 | 20240405 | 165300 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 122 | 20240405 | 165200 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 14697 |
| 123 | 20240405 | 165100 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 124 | 20240405 | 165000 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 125 | 20240405 | 164900 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 126 | 20240405 | 164800 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 127 | 20240405 | 164700 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 128 | 20240405 | 164600 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 129 | 20240405 | 164500 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 130 | 20240405 | 164400 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 131 | 20240405 | 164300 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 132 | 20240405 | 164200 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 133 | 20240405 | 164100 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 134 | 20240405 | 164000 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 135 | 20240405 | 163900 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 136 | 20240405 | 163800 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 137 | 20240405 | 163700 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 138 | 20240405 | 163600 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 139 | 20240405 | 163500 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 140 | 20240405 | 163400 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 141 | 20240405 | 163300 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 142 | 20240405 | 163200 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 143 | 20240405 | 163100 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 144 | 20240405 | 163000 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 145 | 20240405 | 162900 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 146 | 20240405 | 162800 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 147 | 20240405 | 162700 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 148 | 20240405 | 162600 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 149 | 20240405 | 162500 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 150 | 20240405 | 162400 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 151 | 20240405 | 162300 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 152 | 20240405 | 162200 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 14697 |
| 153 | 20240405 | 162100 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 154 | 20240405 | 162000 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 155 | 20240405 | 161900 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 156 | 20240405 | 161800 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 157 | 20240405 | 161700 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 158 | 20240405 | 161600 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 159 | 20240405 | 161500 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 160 | 20240405 | 161400 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 161 | 20240405 | 161300 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 162 | 20240405 | 161200 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 163 | 20240405 | 161100 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 164 | 20240405 | 161000 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 165 | 20240405 | 160900 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 166 | 20240405 | 160800 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 167 | 20240405 | 160700 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 168 | 20240405 | 160600 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 169 | 20240405 | 160500 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 170 | 20240405 | 160400 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 171 | 20240405 | 160300 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 172 | 20240405 | 160200 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 173 | 20240405 | 160100 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 174 | 20240405 | 160000 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 175 | 20240405 | 155900 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 176 | 20240405 | 155800 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 177 | 20240405 | 155700 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 178 | 20240405 | 155600 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 179 | 20240405 | 155500 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 180 | 20240405 | 155400 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 181 | 20240405 | 155300 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 182 | 20240405 | 155200 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 14697 |
| 183 | 20240405 | 155100 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 184 | 20240405 | 155000 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 185 | 20240405 | 154900 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 186 | 20240405 | 154800 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 187 | 20240405 | 154700 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 188 | 20240405 | 154600 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 189 | 20240405 | 154500 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 190 | 20240405 | 154400 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 191 | 20240405 | 154300 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 192 | 20240405 | 154200 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 193 | 20240405 | 154100 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 194 | 20240405 | 154000 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 195 | 20240405 | 153900 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 196 | 20240405 | 153800 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 197 | 20240405 | 153700 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 198 | 20240405 | 153600 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 199 | 20240405 | 153500 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 200 | 20240405 | 153400 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 201 | 20240405 | 153300 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 202 | 20240405 | 153200 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 203 | 20240405 | 153100 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 204 | 20240405 | 153000 | 326420997800 | 138100 | 138100 | 138100 | 138100 | 14697 |
| 205 | 20240405 | 152900 | 324391342100 | 137000 | 137000 | 137000 | 137000 | 0 |
| 206 | 20240405 | 152800 | 324391342100 | 137000 | 137000 | 137000 | 137000 | 0 |
| 207 | 20240405 | 152700 | 324391342100 | 137000 | 137000 | 137000 | 137000 | 0 |
| 208 | 20240405 | 152600 | 324391342100 | 137000 | 137000 | 137000 | 137000 | 0 |
| 209 | 20240405 | 152500 | 324391342100 | 137000 | 137000 | 137000 | 137000 | 0 |
| 210 | 20240405 | 152400 | 324391342100 | 137000 | 137000 | 137000 | 137000 | 0 |
| 211 | 20240405 | 152300 | 324391342100 | 137000 | 137000 | 137000 | 137000 | 0 |
| 212 | 20240405 | 152200 | 324391342100 | 137000 | 137000 | 137000 | 137000 | 0 |
| 213 | 20240405 | 152100 | 324391342100 | 137000 | 137000 | 137000 | 137000 | 0 |
| 214 | 20240405 | 152000 | 324391342100 | 137000 | 137000 | 137000 | 137000 | 0 |
| 215 | 20240405 | 151900 | 324391342100 | 137000 | 137200 | 137600 | 136900 | 7712 |
| 216 | 20240405 | 151800 | 323332510200 | 137300 | 137500 | 137500 | 137200 | 1998 |
| 217 | 20240405 | 151700 | 323058045200 | 137500 | 137300 | 137600 | 137200 | 4386 |
| 218 | 20240405 | 151600 | 322455627700 | 137300 | 137800 | 137900 | 137300 | 3270 |
| 219 | 20240405 | 151500 | 322005659800 | 137900 | 137900 | 138100 | 137600 | 3267 |
| 220 | 20240405 | 151400 | 321555135000 | 137900 | 137900 | 138100 | 137900 | 3306 |
| 221 | 20240405 | 151300 | 321098981300 | 138000 | 138000 | 138100 | 137900 | 3592 |
| 222 | 20240405 | 151200 | 320603111000 | 138100 | 138000 | 138200 | 137700 | 3278 |
| 223 | 20240405 | 151100 | 320150813500 | 138000 | 138300 | 138400 | 137700 | 2131 |
| 224 | 20240405 | 151000 | 319856549200 | 138300 | 138100 | 138400 | 138000 | 2660 |
| 225 | 20240405 | 150900 | 319488800400 | 138100 | 137900 | 138200 | 137800 | 3263 |
| 226 | 20240405 | 150800 | 319038497800 | 137900 | 137500 | 138000 | 137400 | 5335 |
| 227 | 20240405 | 150700 | 318304057500 | 137500 | 137500 | 137800 | 137400 | 2455 |
| 228 | 20240405 | 150600 | 317966241200 | 137600 | 137900 | 138000 | 137400 | 2597 |
| 229 | 20240405 | 150500 | 317608488400 | 137900 | 137700 | 138300 | 137700 | 7214 |
| 230 | 20240405 | 150400 | 316612526600 | 137700 | 137300 | 137900 | 137300 | 3054 |
| 231 | 20240405 | 150300 | 316192417100 | 137300 | 137500 | 137600 | 137100 | 3230 |
| 232 | 20240405 | 150200 | 315748460700 | 137500 | 136800 | 137500 | 136800 | 3786 |
| 233 | 20240405 | 150100 | 315229506200 | 136800 | 137000 | 137100 | 136800 | 2316 |
| 234 | 20240405 | 150000 | 314912528700 | 137100 | 136700 | 137200 | 136500 | 4199 |
| 235 | 20240405 | 145900 | 314337499800 | 136800 | 136200 | 137200 | 136100 | 4742 |
| 236 | 20240405 | 145800 | 313689059300 | 136400 | 135900 | 136600 | 135600 | 6278 |
| 237 | 20240405 | 145700 | 312834210300 | 135900 | 135600 | 136300 | 135500 | 6042 |
| 238 | 20240405 | 145600 | 312012332300 | 135700 | 135400 | 136000 | 134800 | 7488 |
| 239 | 20240405 | 145500 | 310999473700 | 135300 | 134500 | 135300 | 133800 | 9982 |
| 240 | 20240405 | 145400 | 309656380100 | 134300 | 135400 | 135400 | 133600 | 18690 |
| 241 | 20240405 | 145300 | 307141442900 | 135300 | 135800 | 136000 | 135300 | 7155 |
| 242 | 20240405 | 145200 | 306171455300 | 135600 | 136100 | 136200 | 135600 | 10819 |
| 243 | 20240405 | 145100 | 304700879900 | 136200 | 136400 | 136600 | 136100 | 3070 |
| 244 | 20240405 | 145000 | 304282356400 | 136500 | 136400 | 136600 | 136300 | 4990 |
| 245 | 20240405 | 144900 | 303601597500 | 136500 | 137300 | 137400 | 136500 | 4466 |
| 246 | 20240405 | 144800 | 302991296900 | 137300 | 137000 | 137700 | 136900 | 3381 |
| 247 | 20240405 | 144700 | 302526880900 | 136600 | 137100 | 137300 | 136600 | 5557 |
| 248 | 20240405 | 144600 | 301765727300 | 137100 | 136500 | 137300 | 136500 | 3669 |
| 249 | 20240405 | 144500 | 301263396600 | 136600 | 136500 | 137000 | 136300 | 8060 |
| 250 | 20240405 | 144400 | 300162467000 | 136500 | 137400 | 137600 | 136300 | 10509 |
| 251 | 20240405 | 144300 | 298723385800 | 137400 | 137800 | 138000 | 137300 | 3534 |
| 252 | 20240405 | 144200 | 298237224600 | 137800 | 137400 | 138100 | 137300 | 3419 |
| 253 | 20240405 | 144100 | 297766567400 | 137500 | 138300 | 138300 | 137200 | 10030 |
| 254 | 20240405 | 144000 | 296386051900 | 138100 | 138400 | 138500 | 138000 | 6232 |
| 255 | 20240405 | 143900 | 295525036600 | 138400 | 139100 | 139200 | 138400 | 3842 |
| 256 | 20240405 | 143800 | 294991842800 | 139100 | 139400 | 139500 | 139000 | 1155 |
| 257 | 20240405 | 143700 | 294830971700 | 139600 | 139000 | 139600 | 138800 | 2217 |
| 258 | 20240405 | 143600 | 294522063100 | 138800 | 139100 | 139200 | 138800 | 2380 |
| 259 | 20240405 | 143500 | 294191306300 | 139200 | 138900 | 139200 | 138800 | 1906 |
| 260 | 20240405 | 143400 | 293926398900 | 138900 | 139100 | 139200 | 138800 | 1935 |
| 261 | 20240405 | 143300 | 293657384200 | 139000 | 139100 | 139300 | 138800 | 2075 |
| 262 | 20240405 | 143200 | 293368974100 | 139200 | 139600 | 139800 | 138800 | 7201 |
| 263 | 20240405 | 143100 | 292366630300 | 139600 | 139700 | 140000 | 139500 | 2057 |
| 264 | 20240405 | 143000 | 292079226500 | 139600 | 139800 | 140000 | 139600 | 776 |
| 265 | 20240405 | 142900 | 291970767600 | 139800 | 139700 | 139900 | 139700 | 716 |
| 266 | 20240405 | 142800 | 291870685100 | 139800 | 139800 | 139900 | 139500 | 1343 |
| 267 | 20240405 | 142700 | 291682991200 | 139800 | 139500 | 139900 | 139300 | 1619 |
| 268 | 20240405 | 142600 | 291457029100 | 139500 | 139600 | 139700 | 139100 | 3315 |
| 269 | 20240405 | 142500 | 290994735300 | 139700 | 140000 | 140300 | 139500 | 2583 |
| 270 | 20240405 | 142400 | 290633417900 | 140000 | 140000 | 140400 | 139800 | 1441 |
| 271 | 20240405 | 142300 | 290431620500 | 139900 | 141000 | 141100 | 139900 | 3423 |
| 272 | 20240405 | 142200 | 289951210700 | 141000 | 140500 | 141200 | 140500 | 4199 |
| 273 | 20240405 | 142100 | 289359256700 | 140500 | 140800 | 141000 | 140400 | 1992 |
| 274 | 20240405 | 142000 | 289078749900 | 140800 | 140100 | 140800 | 140000 | 3305 |
| 275 | 20240405 | 141900 | 288614609500 | 140100 | 140500 | 140500 | 140100 | 2381 |
| 276 | 20240405 | 141800 | 288280674700 | 140500 | 140500 | 140500 | 140100 | 2922 |
| 277 | 20240405 | 141700 | 287870430100 | 140500 | 140700 | 140900 | 140400 | 3052 |
| 278 | 20240405 | 141600 | 287441404000 | 140700 | 140700 | 141000 | 140700 | 2759 |
| 279 | 20240405 | 141500 | 287052827100 | 140800 | 141000 | 141100 | 140700 | 4125 |
| 280 | 20240405 | 141400 | 286471456900 | 141000 | 140700 | 141000 | 140400 | 4246 |
| 281 | 20240405 | 141300 | 285873481000 | 140500 | 140800 | 141000 | 140500 | 3292 |
| 282 | 20240405 | 141200 | 285409819700 | 140900 | 140400 | 141000 | 140400 | 6168 |
| 283 | 20240405 | 141100 | 284541623100 | 140300 | 140000 | 140600 | 139900 | 4477 |
| 284 | 20240405 | 141000 | 283913099200 | 139900 | 139900 | 140300 | 139800 | 2713 |
| 285 | 20240405 | 140900 | 283532986900 | 139900 | 140300 | 140300 | 139900 | 2698 |
| 286 | 20240405 | 140800 | 283155010400 | 140200 | 139600 | 140400 | 139400 | 7093 |
| 287 | 20240405 | 140700 | 282162021400 | 139600 | 139400 | 139700 | 139400 | 2177 |
| 288 | 20240405 | 140600 | 281858200500 | 139400 | 139500 | 139500 | 139300 | 480 |
| 289 | 20240405 | 140500 | 281791283900 | 139300 | 139600 | 139600 | 139200 | 1102 |
| 290 | 20240405 | 140400 | 281637669000 | 139500 | 139200 | 139600 | 139100 | 1559 |
| 291 | 20240405 | 140300 | 281420349100 | 139200 | 138900 | 139300 | 138900 | 1278 |
| 292 | 20240405 | 140200 | 281242557700 | 138900 | 138700 | 139000 | 138600 | 1716 |
| 293 | 20240405 | 140100 | 281004435200 | 138700 | 138700 | 138800 | 138500 | 915 |
| 294 | 20240405 | 140000 | 280877543100 | 138500 | 138500 | 138800 | 138500 | 1378 |
| 295 | 20240405 | 135900 | 280686516000 | 138600 | 138800 | 138800 | 138500 | 1619 |
| 296 | 20240405 | 135800 | 280462143000 | 138700 | 139000 | 139100 | 138600 | 1403 |
| 297 | 20240405 | 135700 | 280267509100 | 139000 | 139000 | 139300 | 138600 | 1523 |
| 298 | 20240405 | 135600 | 280055991100 | 138900 | 139200 | 139400 | 138900 | 2520 |
| 299 | 20240405 | 135500 | 279705220500 | 139300 | 139600 | 139600 | 139200 | 1228 |
| 300 | 20240405 | 135400 | 279534091100 | 139200 | 139300 | 139600 | 139200 | 1748 |
| 301 | 20240405 | 135300 | 279290476700 | 139300 | 139200 | 139500 | 139200 | 883 |
| 302 | 20240405 | 135200 | 279167457100 | 139200 | 138900 | 139300 | 138900 | 1017 |
| 303 | 20240405 | 135100 | 279025966000 | 138900 | 138500 | 139000 | 138500 | 1281 |
| 304 | 20240405 | 135000 | 278848270400 | 138600 | 139200 | 139200 | 138500 | 5156 |
| 305 | 20240405 | 134900 | 278132858700 | 139200 | 139200 | 139400 | 139100 | 1111 |
| 306 | 20240405 | 134800 | 277978101800 | 139200 | 139300 | 139400 | 139100 | 1504 |
| 307 | 20240405 | 134700 | 277768748100 | 139300 | 139600 | 139600 | 139300 | 929 |
| 308 | 20240405 | 134600 | 277639161800 | 139600 | 139200 | 139600 | 139100 | 1669 |
| 309 | 20240405 | 134500 | 277406593000 | 139300 | 139200 | 139500 | 139000 | 1410 |
| 310 | 20240405 | 134400 | 277210237100 | 139200 | 139500 | 139500 | 139100 | 1206 |
| 311 | 20240405 | 134300 | 277042304000 | 139600 | 139300 | 139700 | 139200 | 3042 |
| 312 | 20240405 | 134200 | 276617970900 | 139300 | 139500 | 139800 | 139200 | 2938 |
| 313 | 20240405 | 134100 | 276207957600 | 139500 | 139300 | 139600 | 139300 | 1982 |
| 314 | 20240405 | 134000 | 275931600200 | 139300 | 139200 | 139300 | 138900 | 2114 |
| 315 | 20240405 | 133900 | 275637408000 | 139300 | 138500 | 139300 | 138500 | 1898 |
| 316 | 20240405 | 133800 | 275373895000 | 138500 | 138600 | 138600 | 138100 | 3004 |
| 317 | 20240405 | 133700 | 274958527200 | 138600 | 138300 | 138800 | 138100 | 3005 |
| 318 | 20240405 | 133600 | 274542985500 | 138800 | 138900 | 138900 | 138200 | 5164 |
| 319 | 20240405 | 133500 | 273828030400 | 138900 | 139200 | 139500 | 138900 | 2503 |
| 320 | 20240405 | 133400 | 273479988600 | 139200 | 139000 | 139300 | 138700 | 2099 |
| 321 | 20240405 | 133300 | 273188113700 | 138900 | 139500 | 139700 | 138900 | 3324 |
| 322 | 20240405 | 133200 | 272725038300 | 139400 | 139300 | 139700 | 139100 | 2323 |
| 323 | 20240405 | 133100 | 272401412400 | 139100 | 139700 | 140000 | 139000 | 3825 |
| 324 | 20240405 | 133000 | 271868118500 | 140000 | 140300 | 140400 | 139700 | 3328 |
| 325 | 20240405 | 132900 | 271402006400 | 140300 | 140100 | 140400 | 139900 | 2910 |
| 326 | 20240405 | 132800 | 270994096200 | 140000 | 139800 | 140600 | 139600 | 6153 |
| 327 | 20240405 | 132700 | 270131031200 | 140000 | 140000 | 140100 | 139000 | 5622 |
| 328 | 20240405 | 132600 | 269346163000 | 139900 | 140200 | 140400 | 139900 | 3775 |
| 329 | 20240405 | 132500 | 268817056200 | 140300 | 140500 | 140600 | 140200 | 4083 |
| 330 | 20240405 | 132400 | 268243556900 | 140400 | 140200 | 140900 | 139900 | 9742 |
| 331 | 20240405 | 132300 | 266876378200 | 140200 | 139500 | 140200 | 139500 | 4891 |
| 332 | 20240405 | 132200 | 266191843600 | 139500 | 139400 | 139500 | 139000 | 5628 |
| 333 | 20240405 | 132100 | 265407664900 | 139400 | 138600 | 139400 | 138200 | 5961 |
| 334 | 20240405 | 132000 | 264580728200 | 138500 | 138800 | 139200 | 138500 | 4690 |
| 335 | 20240405 | 131900 | 263929471400 | 138800 | 138700 | 139100 | 138500 | 3117 |
| 336 | 20240405 | 131800 | 263497107300 | 138700 | 138400 | 139200 | 138300 | 6111 |
| 337 | 20240405 | 131700 | 262648466000 | 138400 | 138100 | 138600 | 137800 | 5176 |
| 338 | 20240405 | 131600 | 261932553900 | 137900 | 137700 | 138300 | 137500 | 8479 |
| 339 | 20240405 | 131500 | 260763628400 | 137800 | 138800 | 138900 | 137200 | 24274 |
| 340 | 20240405 | 131400 | 257415860900 | 138700 | 139500 | 140100 | 138600 | 14289 |
| 341 | 20240405 | 131300 | 255424764800 | 139600 | 140400 | 141100 | 139400 | 21802 |
| 342 | 20240405 | 131200 | 252370457700 | 140600 | 141800 | 142000 | 140400 | 9585 |
| 343 | 20240405 | 131100 | 251017161800 | 141800 | 142000 | 142300 | 141600 | 4254 |
| 344 | 20240405 | 131000 | 250413135700 | 141700 | 141500 | 142000 | 141400 | 3603 |
| 345 | 20240405 | 130900 | 249902954100 | 141400 | 141800 | 142000 | 141400 | 4881 |
| 346 | 20240405 | 130800 | 249211692700 | 141900 | 141000 | 142200 | 140700 | 10850 |
| 347 | 20240405 | 130700 | 247676815800 | 140800 | 141200 | 141700 | 140800 | 7720 |
| 348 | 20240405 | 130600 | 246586597600 | 141500 | 142100 | 142100 | 140100 | 19169 |
| 349 | 20240405 | 130500 | 243883081500 | 142300 | 143100 | 143300 | 142000 | 13685 |
| 350 | 20240405 | 130400 | 241931550700 | 143100 | 143000 | 144100 | 142900 | 32745 |
| 351 | 20240405 | 130300 | 237225905900 | 142900 | 142900 | 143100 | 142200 | 15681 |
| 352 | 20240405 | 130200 | 234989275700 | 143100 | 142800 | 143600 | 142600 | 27674 |
| 353 | 20240405 | 130100 | 231026993500 | 142800 | 142300 | 143000 | 142200 | 26027 |
| 354 | 20240405 | 130000 | 227312900300 | 142400 | 142300 | 142400 | 141600 | 13607 |
| 355 | 20240405 | 125900 | 225379207100 | 142300 | 141700 | 142400 | 141200 | 49191 |
| 356 | 20240405 | 125800 | 218397641600 | 141700 | 141700 | 141700 | 141700 | 0 |
| 357 | 20240405 | 125700 | 218397641600 | 141700 | 141700 | 141700 | 141700 | 0 |
| 358 | 20240405 | 125600 | 218397641600 | 141700 | 140600 | 141700 | 140500 | 46192 |
| 359 | 20240405 | 125500 | 211878466900 | 140600 | 140400 | 140600 | 140300 | 3553 |
| 360 | 20240405 | 125400 | 211379155200 | 140400 | 140100 | 140600 | 140100 | 5600 |
| 361 | 20240405 | 125300 | 210592965500 | 140200 | 140000 | 140200 | 140000 | 1148 |
| 362 | 20240405 | 125200 | 210432071400 | 140000 | 140000 | 140100 | 139900 | 1654 |
| 363 | 20240405 | 125100 | 210200514600 | 140000 | 139500 | 140000 | 139500 | 3678 |
| 364 | 20240405 | 125000 | 209686551300 | 139500 | 139600 | 139600 | 139500 | 573 |
| 365 | 20240405 | 124900 | 209606584000 | 139600 | 139500 | 139600 | 139500 | 430 |
| 366 | 20240405 | 124800 | 209546568300 | 139600 | 139500 | 139600 | 139500 | 418 |
| 367 | 20240405 | 124700 | 209488226800 | 139600 | 139500 | 139600 | 139400 | 578 |
| 368 | 20240405 | 124600 | 209407562300 | 139500 | 139300 | 139600 | 139200 | 657 |
| 369 | 20240405 | 124500 | 209315953200 | 139200 | 139400 | 139400 | 139200 | 500 |
| 370 | 20240405 | 124400 | 209246308700 | 139500 | 139300 | 139500 | 139200 | 685 |
| 371 | 20240405 | 124300 | 209150871700 | 139400 | 139600 | 139800 | 139300 | 758 |
| 372 | 20240405 | 124200 | 209045079200 | 139700 | 139200 | 139700 | 139000 | 1208 |
| 373 | 20240405 | 124100 | 208876870200 | 139200 | 139600 | 139700 | 139100 | 2698 |
| 374 | 20240405 | 124000 | 208500801700 | 139600 | 139800 | 140000 | 139600 | 1722 |
| 375 | 20240405 | 123900 | 208260229100 | 139800 | 139600 | 140100 | 139500 | 3231 |
| 376 | 20240405 | 123800 | 207808360800 | 139800 | 140300 | 140400 | 139700 | 2002 |
| 377 | 20240405 | 123700 | 207527967400 | 140400 | 140600 | 140600 | 140300 | 2544 |
| 378 | 20240405 | 123600 | 207170585100 | 140600 | 140500 | 140600 | 140400 | 4747 |
| 379 | 20240405 | 123500 | 206503585600 | 140500 | 140200 | 140500 | 140000 | 3960 |
| 380 | 20240405 | 123400 | 205948261800 | 140200 | 139500 | 140200 | 139400 | 7713 |
| 381 | 20240405 | 123300 | 204869313600 | 139500 | 139600 | 139600 | 139400 | 555 |
| 382 | 20240405 | 123200 | 204791883700 | 139600 | 139700 | 139700 | 139500 | 678 |
| 383 | 20240405 | 123100 | 204697245100 | 139600 | 139400 | 139700 | 139400 | 543 |
| 384 | 20240405 | 123000 | 204621470800 | 139500 | 139200 | 139500 | 139200 | 566 |
| 385 | 20240405 | 122900 | 204542567600 | 139300 | 139000 | 139300 | 139000 | 376 |
| 386 | 20240405 | 122800 | 204490263300 | 139000 | 139000 | 139000 | 138700 | 913 |
| 387 | 20240405 | 122700 | 204363550900 | 138900 | 139000 | 139100 | 138900 | 269 |
| 388 | 20240405 | 122600 | 204326170400 | 139000 | 139100 | 139100 | 138700 | 4344 |
| 389 | 20240405 | 122500 | 203722983900 | 139100 | 139200 | 139500 | 139100 | 797 |
| 390 | 20240405 | 122400 | 203612007300 | 139100 | 139700 | 139700 | 139100 | 793 |
| 391 | 20240405 | 122300 | 203501436100 | 139700 | 139800 | 139800 | 139500 | 643 |
| 392 | 20240405 | 122200 | 203411634800 | 139800 | 139800 | 139800 | 139600 | 526 |
| 393 | 20240405 | 122100 | 203338150600 | 139700 | 139600 | 139800 | 139600 | 1788 |
| 394 | 20240405 | 122000 | 203088334100 | 139400 | 139500 | 139800 | 139300 | 1950 |
| 395 | 20240405 | 121900 | 202816215400 | 139500 | 139300 | 139500 | 139200 | 787 |
| 396 | 20240405 | 121800 | 202706488300 | 139300 | 139200 | 139300 | 139000 | 595 |
| 397 | 20240405 | 121700 | 202623688600 | 139200 | 138900 | 139300 | 138900 | 1129 |
| 398 | 20240405 | 121600 | 202466705600 | 138900 | 138900 | 139000 | 138700 | 3223 |
| 399 | 20240405 | 121500 | 202019306900 | 139000 | 139200 | 139400 | 138900 | 3189 |
| 400 | 20240405 | 121400 | 201575722900 | 139100 | 139600 | 139700 | 139100 | 2010 |
| 401 | 20240405 | 121300 | 201295558300 | 139700 | 139500 | 139700 | 139300 | 1037 |
| 402 | 20240405 | 121200 | 201150892400 | 139400 | 139100 | 139500 | 139000 | 1606 |
| 403 | 20240405 | 121100 | 200927427300 | 139100 | 139200 | 139500 | 139000 | 2040 |
| 404 | 20240405 | 121000 | 200643569100 | 139200 | 139700 | 139800 | 139200 | 1411 |
| 405 | 20240405 | 120900 | 200446874300 | 139900 | 140000 | 140200 | 139500 | 3196 |
| 406 | 20240405 | 120800 | 199999680100 | 140000 | 140200 | 140200 | 139800 | 1155 |
| 407 | 20240405 | 120700 | 199837911800 | 140100 | 139500 | 140100 | 139500 | 3945 |
| 408 | 20240405 | 120600 | 199286010200 | 139600 | 139800 | 139800 | 139300 | 870 |
| 409 | 20240405 | 120500 | 199164576400 | 139800 | 139900 | 139900 | 139700 | 603 |
| 410 | 20240405 | 120400 | 199080247700 | 139700 | 139800 | 140000 | 139600 | 1140 |
| 411 | 20240405 | 120300 | 198920817200 | 139700 | 139800 | 139900 | 139500 | 992 |
| 412 | 20240405 | 120200 | 198782160300 | 139900 | 139900 | 140000 | 139800 | 1054 |
| 413 | 20240405 | 120100 | 198634716500 | 139900 | 140000 | 140000 | 139800 | 1444 |
| 414 | 20240405 | 120000 | 198432633900 | 139800 | 139300 | 140000 | 139100 | 2886 |
| 415 | 20240405 | 115900 | 198030014400 | 139200 | 139900 | 139900 | 139000 | 5129 |
| 416 | 20240405 | 115800 | 197315334600 | 139900 | 140100 | 140300 | 139400 | 3814 |
| 417 | 20240405 | 115700 | 196781780100 | 140000 | 139800 | 140100 | 139700 | 1791 |
| 418 | 20240405 | 115600 | 196531194900 | 139900 | 140200 | 140300 | 139500 | 5410 |
| 419 | 20240405 | 115500 | 195774645600 | 140300 | 140400 | 140500 | 140100 | 2208 |
| 420 | 20240405 | 115400 | 195464853900 | 140500 | 140700 | 140700 | 140400 | 3202 |
| 421 | 20240405 | 115300 | 195014983600 | 140600 | 140900 | 141000 | 140600 | 8260 |
| 422 | 20240405 | 115200 | 193851658000 | 140900 | 140400 | 140900 | 140300 | 9148 |
| 423 | 20240405 | 115100 | 192564171400 | 140300 | 140100 | 140400 | 140000 | 1863 |
| 424 | 20240405 | 115000 | 192303007100 | 140100 | 139800 | 140200 | 139800 | 2372 |
| 425 | 20240405 | 114900 | 191970714200 | 139800 | 140200 | 140700 | 139800 | 10875 |
| 426 | 20240405 | 114800 | 190445373000 | 140200 | 139900 | 140200 | 139700 | 6161 |
| 427 | 20240405 | 114700 | 189583117000 | 139700 | 139600 | 139900 | 139600 | 3131 |
| 428 | 20240405 | 114600 | 189145651500 | 139600 | 139500 | 139700 | 139300 | 1666 |
| 429 | 20240405 | 114500 | 188913196100 | 139500 | 139000 | 139600 | 138800 | 2485 |
| 430 | 20240405 | 114400 | 188567271900 | 139000 | 139200 | 139300 | 138800 | 1790 |
| 431 | 20240405 | 114300 | 188318521100 | 139200 | 138600 | 139200 | 138600 | 3066 |
| 432 | 20240405 | 114200 | 187892531100 | 138500 | 138400 | 138700 | 138200 | 655 |
| 433 | 20240405 | 114100 | 187801875100 | 138300 | 138600 | 138600 | 138300 | 490 |
| 434 | 20240405 | 114000 | 187734057200 | 138600 | 138300 | 138700 | 138200 | 1694 |
| 435 | 20240405 | 113900 | 187499391600 | 138300 | 138500 | 138600 | 138200 | 1947 |
| 436 | 20240405 | 113800 | 187230067800 | 138500 | 138800 | 138900 | 138400 | 1846 |
| 437 | 20240405 | 113700 | 186974128900 | 138800 | 138800 | 138900 | 138700 | 1654 |
| 438 | 20240405 | 113600 | 186744631000 | 138800 | 138500 | 138900 | 138400 | 1618 |
| 439 | 20240405 | 113500 | 186520269400 | 138500 | 138900 | 139000 | 138500 | 2725 |
| 440 | 20240405 | 113400 | 186142279500 | 138900 | 138900 | 139200 | 138700 | 1166 |
| 441 | 20240405 | 113300 | 185980242500 | 139100 | 139500 | 139600 | 138900 | 3314 |
| 442 | 20240405 | 113200 | 185518636500 | 139400 | 139000 | 139500 | 139000 | 2088 |
| 443 | 20240405 | 113100 | 185227813100 | 139000 | 138800 | 139100 | 138800 | 1959 |
| 444 | 20240405 | 113000 | 184955596800 | 138800 | 139200 | 139200 | 138700 | 2066 |
| 445 | 20240405 | 112900 | 184668390700 | 139200 | 139500 | 139700 | 139100 | 4525 |
| 446 | 20240405 | 112800 | 184037840900 | 139600 | 139900 | 140200 | 139500 | 3550 |
| 447 | 20240405 | 112700 | 183541030100 | 139900 | 139200 | 140000 | 139200 | 3217 |
| 448 | 20240405 | 112600 | 183092296300 | 139300 | 139600 | 139700 | 139100 | 4387 |
| 449 | 20240405 | 112500 | 182481313600 | 139700 | 139100 | 140200 | 139000 | 4679 |
| 450 | 20240405 | 112400 | 181827091100 | 139000 | 138600 | 139000 | 138600 | 4171 |
| 451 | 20240405 | 112300 | 181248052100 | 138700 | 138700 | 139300 | 138400 | 4533 |
| 452 | 20240405 | 112200 | 180618643600 | 138700 | 139800 | 139900 | 138500 | 6738 |
| 453 | 20240405 | 112100 | 179679729900 | 139900 | 140500 | 140700 | 139900 | 13480 |
| 454 | 20240405 | 112000 | 177787636300 | 140500 | 140000 | 140500 | 139900 | 26107 |
| 455 | 20240405 | 111900 | 174128994600 | 140000 | 139500 | 140000 | 139300 | 13996 |
| 456 | 20240405 | 111800 | 172172584700 | 139500 | 139200 | 139500 | 139200 | 4215 |
| 457 | 20240405 | 111700 | 171585166600 | 139100 | 138700 | 139500 | 138700 | 14665 |
| 458 | 20240405 | 111600 | 169543621200 | 138700 | 138800 | 138900 | 138400 | 4054 |
| 459 | 20240405 | 111500 | 168981191100 | 138700 | 137900 | 138800 | 137800 | 8323 |
| 460 | 20240405 | 111400 | 167828915700 | 137800 | 137800 | 138000 | 137700 | 1308 |
| 461 | 20240405 | 111300 | 167648623000 | 137800 | 137900 | 138000 | 137700 | 1066 |
| 462 | 20240405 | 111200 | 167501641700 | 137900 | 138400 | 138400 | 137700 | 2157 |
| 463 | 20240405 | 111100 | 167203816300 | 138400 | 138100 | 138500 | 138100 | 3980 |
| 464 | 20240405 | 111000 | 166653327600 | 138000 | 137800 | 138300 | 137700 | 4988 |
| 465 | 20240405 | 110900 | 165964546900 | 137700 | 137600 | 137800 | 137500 | 2217 |
| 466 | 20240405 | 110800 | 165659289300 | 137600 | 137900 | 137900 | 137600 | 1960 |
| 467 | 20240405 | 110700 | 165389171900 | 137900 | 137300 | 137900 | 137300 | 3437 |
| 468 | 20240405 | 110600 | 164915778600 | 137500 | 137100 | 137500 | 137100 | 918 |
| 469 | 20240405 | 110500 | 164789756200 | 137200 | 137300 | 137300 | 137100 | 441 |
| 470 | 20240405 | 110400 | 164729262500 | 137300 | 137500 | 137500 | 137200 | 846 |
| 471 | 20240405 | 110300 | 164613061600 | 137400 | 137500 | 137500 | 137400 | 613 |
| 472 | 20240405 | 110200 | 164528802300 | 137400 | 137200 | 137700 | 137200 | 1188 |
| 473 | 20240405 | 110100 | 164365560400 | 137100 | 137000 | 137300 | 137000 | 844 |
| 474 | 20240405 | 110000 | 164249840500 | 137000 | 136800 | 137000 | 136700 | 1907 |
| 475 | 20240405 | 105900 | 163988764900 | 136900 | 136700 | 137100 | 136700 | 1526 |
| 476 | 20240405 | 105800 | 163779848000 | 136700 | 136700 | 136800 | 136600 | 1570 |
| 477 | 20240405 | 105700 | 163565221400 | 136700 | 136900 | 136900 | 136700 | 1671 |
| 478 | 20240405 | 105600 | 163336641900 | 136900 | 137100 | 137200 | 136900 | 766 |
| 479 | 20240405 | 105500 | 163231711300 | 137200 | 137300 | 137400 | 137000 | 1735 |
| 480 | 20240405 | 105400 | 162993794400 | 137300 | 137600 | 137600 | 137300 | 868 |
| 481 | 20240405 | 105300 | 162874469500 | 137700 | 137700 | 138200 | 137600 | 3159 |
| 482 | 20240405 | 105200 | 162438719600 | 137700 | 136800 | 137800 | 136800 | 3206 |
| 483 | 20240405 | 105100 | 161997917200 | 136800 | 136800 | 136900 | 136800 | 812 |
| 484 | 20240405 | 105000 | 161886801400 | 136900 | 137100 | 137200 | 136900 | 660 |
| 485 | 20240405 | 104900 | 161796361100 | 137300 | 137500 | 137600 | 137100 | 1024 |
| 486 | 20240405 | 104800 | 161655762200 | 137500 | 137300 | 137600 | 137300 | 1515 |
| 487 | 20240405 | 104700 | 161447467000 | 137600 | 137200 | 137600 | 137100 | 3195 |
| 488 | 20240405 | 104600 | 161008543300 | 137500 | 137100 | 137500 | 137000 | 3154 |
| 489 | 20240405 | 104500 | 160575569900 | 137100 | 137100 | 137300 | 136900 | 962 |
| 490 | 20240405 | 104400 | 160443656300 | 137100 | 136600 | 137200 | 136600 | 2750 |
| 491 | 20240405 | 104300 | 160067113000 | 136600 | 136300 | 136700 | 135800 | 1736 |
| 492 | 20240405 | 104200 | 159830724200 | 136300 | 136000 | 136500 | 135800 | 1802 |
| 493 | 20240405 | 104100 | 159585598100 | 136000 | 136000 | 136200 | 136000 | 10344 |
| 494 | 20240405 | 104000 | 158178776200 | 136000 | 136200 | 136200 | 136000 | 3678 |
| 495 | 20240405 | 103900 | 157678181000 | 136200 | 136700 | 136800 | 136200 | 4252 |
| 496 | 20240405 | 103800 | 157097888100 | 136700 | 136800 | 136900 | 136700 | 730 |
| 497 | 20240405 | 103700 | 156998016300 | 136800 | 136700 | 136800 | 136700 | 669 |
| 498 | 20240405 | 103600 | 156906528100 | 136700 | 136600 | 136800 | 136600 | 2014 |
| 499 | 20240405 | 103500 | 156631226600 | 136700 | 136700 | 136900 | 136500 | 2216 |
| 500 | 20240405 | 103400 | 156328293000 | 136700 | 136700 | 136900 | 136700 | 1574 |
| 501 | 20240405 | 103300 | 156112977300 | 136700 | 136100 | 136800 | 136000 | 1184 |
| 502 | 20240405 | 103200 | 155951417900 | 136000 | 136200 | 136300 | 135800 | 7289 |
| 503 | 20240405 | 103100 | 154959704700 | 136100 | 136500 | 136800 | 136100 | 7852 |
| 504 | 20240405 | 103000 | 153888722000 | 136600 | 137100 | 137100 | 136500 | 3009 |
| 505 | 20240405 | 102900 | 153477295500 | 137100 | 137400 | 137400 | 136900 | 3045 |
| 506 | 20240405 | 102800 | 153059527000 | 137300 | 138000 | 138000 | 137300 | 2041 |
| 507 | 20240405 | 102700 | 152778623600 | 138000 | 138300 | 138400 | 137800 | 2685 |
| 508 | 20240405 | 102600 | 152408104200 | 138200 | 138100 | 138400 | 138100 | 1288 |
| 509 | 20240405 | 102500 | 152230087600 | 138200 | 139200 | 139300 | 138200 | 3980 |
| 510 | 20240405 | 102400 | 151677243700 | 139200 | 138300 | 139200 | 138200 | 11706 |
| 511 | 20240405 | 102300 | 150052638000 | 138200 | 137900 | 138400 | 137800 | 2493 |
| 512 | 20240405 | 102200 | 149708168900 | 137800 | 137900 | 138000 | 137700 | 657 |
| 513 | 20240405 | 102100 | 149617573600 | 137800 | 137800 | 138000 | 137800 | 2366 |
| 514 | 20240405 | 102000 | 149291166900 | 137900 | 137900 | 138000 | 137700 | 931 |
| 515 | 20240405 | 101900 | 149162828200 | 137900 | 137900 | 138100 | 137700 | 4549 |
| 516 | 20240405 | 101800 | 148535266100 | 137900 | 137200 | 137900 | 137000 | 3008 |
| 517 | 20240405 | 101700 | 148121331300 | 137100 | 136900 | 137200 | 136800 | 720 |
| 518 | 20240405 | 101600 | 148022741500 | 137000 | 136800 | 137000 | 136800 | 656 |
| 519 | 20240405 | 101500 | 147932975700 | 136800 | 137100 | 137800 | 136800 | 2623 |
| 520 | 20240405 | 101400 | 147572788800 | 137000 | 136400 | 137400 | 136400 | 2956 |
| 521 | 20240405 | 101300 | 147167915600 | 136400 | 136400 | 136600 | 136300 | 2734 |
| 522 | 20240405 | 101200 | 146794999400 | 136500 | 136400 | 136700 | 136300 | 8686 |
| 523 | 20240405 | 101100 | 145609878600 | 136400 | 136700 | 136800 | 136400 | 4856 |
| 524 | 20240405 | 101000 | 144946577700 | 136700 | 137400 | 137400 | 136700 | 8040 |
| 525 | 20240405 | 100900 | 143844818000 | 137500 | 137400 | 137500 | 137200 | 5728 |
| 526 | 20240405 | 100800 | 143058164600 | 137400 | 137800 | 138000 | 137400 | 4762 |
| 527 | 20240405 | 100700 | 142403026800 | 137800 | 137400 | 138000 | 137400 | 3594 |
| 528 | 20240405 | 100600 | 141908483500 | 137400 | 137600 | 137800 | 137400 | 2763 |
| 529 | 20240405 | 100500 | 141528529000 | 137600 | 137900 | 137900 | 137500 | 2655 |
| 530 | 20240405 | 100400 | 141162960700 | 138000 | 138200 | 138400 | 137900 | 1399 |
| 531 | 20240405 | 100300 | 140969794800 | 138400 | 137900 | 138500 | 137700 | 2300 |
| 532 | 20240405 | 100200 | 140651848800 | 137900 | 137800 | 138200 | 137600 | 2158 |
| 533 | 20240405 | 100100 | 140354150200 | 137800 | 138200 | 138200 | 137700 | 2010 |
| 534 | 20240405 | 100000 | 140076972000 | 138200 | 138300 | 138500 | 138200 | 1031 |
| 535 | 20240405 | 095900 | 139934354400 | 138400 | 138000 | 138500 | 137900 | 2389 |
| 536 | 20240405 | 095800 | 139604190000 | 138000 | 138400 | 138400 | 138000 | 3993 |
| 537 | 20240405 | 095700 | 139052596200 | 138500 | 138700 | 138700 | 138400 | 1694 |
| 538 | 20240405 | 095600 | 138817825900 | 138600 | 139100 | 139200 | 138300 | 3323 |
| 539 | 20240405 | 095500 | 138356539200 | 139200 | 138400 | 139400 | 138200 | 11720 |
| 540 | 20240405 | 095400 | 136728597100 | 138400 | 138400 | 138700 | 138000 | 7001 |
| 541 | 20240405 | 095300 | 135758790100 | 138300 | 137700 | 138400 | 137600 | 7235 |
| 542 | 20240405 | 095200 | 134760646700 | 137900 | 137100 | 138100 | 137000 | 3771 |
| 543 | 20240405 | 095100 | 134241494300 | 137100 | 137000 | 137200 | 136800 | 3106 |
| 544 | 20240405 | 095000 | 133816005700 | 137100 | 136800 | 137400 | 136800 | 1837 |
| 545 | 20240405 | 094900 | 133564376100 | 136900 | 137800 | 137800 | 136800 | 3327 |
| 546 | 20240405 | 094800 | 133108308200 | 137500 | 136900 | 138700 | 136700 | 13748 |
| 547 | 20240405 | 094700 | 131217484100 | 136900 | 137000 | 137200 | 136900 | 5055 |
| 548 | 20240405 | 094600 | 130524850500 | 137000 | 137300 | 137300 | 136900 | 7263 |
| 549 | 20240405 | 094500 | 129529647800 | 137100 | 137000 | 137500 | 137000 | 2798 |
| 550 | 20240405 | 094400 | 129145605900 | 137000 | 137600 | 137900 | 137000 | 11095 |
| 551 | 20240405 | 094300 | 127622263200 | 137700 | 137800 | 138300 | 137700 | 2712 |
| 552 | 20240405 | 094200 | 127248235900 | 137800 | 138200 | 138300 | 137600 | 2522 |
| 553 | 20240405 | 094100 | 126900479700 | 138200 | 138300 | 138300 | 137700 | 2764 |
| 554 | 20240405 | 094000 | 126519007500 | 138300 | 137400 | 138800 | 137400 | 8296 |
| 555 | 20240405 | 093900 | 125373489200 | 137600 | 137800 | 137900 | 137400 | 7496 |
| 556 | 20240405 | 093800 | 124342117600 | 137800 | 137500 | 138000 | 137400 | 5256 |
| 557 | 20240405 | 093700 | 123619004100 | 137500 | 138000 | 138000 | 137500 | 9117 |
| 558 | 20240405 | 093600 | 122363594300 | 138000 | 139600 | 139600 | 137900 | 11275 |
| 559 | 20240405 | 093500 | 120801569600 | 139400 | 138900 | 139900 | 138900 | 7766 |
| 560 | 20240405 | 093400 | 119720340600 | 139100 | 140200 | 140200 | 138900 | 7441 |
| 561 | 20240405 | 093300 | 118682544800 | 140200 | 140300 | 140300 | 138700 | 15788 |
| 562 | 20240405 | 093200 | 116478547800 | 140300 | 140100 | 140600 | 139900 | 15741 |
| 563 | 20240405 | 093100 | 114269910800 | 140100 | 139600 | 140100 | 139300 | 11784 |
| 564 | 20240405 | 093000 | 112622688400 | 139700 | 139300 | 140200 | 139000 | 12237 |
| 565 | 20240405 | 092900 | 110912889800 | 139500 | 140300 | 140400 | 139200 | 12368 |
| 566 | 20240405 | 092800 | 109181539900 | 140300 | 138400 | 140400 | 138400 | 27752 |
| 567 | 20240405 | 092700 | 105302101900 | 138400 | 138000 | 138500 | 137700 | 3877 |
| 568 | 20240405 | 092600 | 104766600300 | 138000 | 139300 | 139400 | 137700 | 10893 |
| 569 | 20240405 | 092500 | 103257966000 | 139400 | 138700 | 140000 | 138700 | 23464 |
| 570 | 20240405 | 092400 | 99983567300 | 138800 | 138100 | 138800 | 137900 | 6331 |
| 571 | 20240405 | 092300 | 99107643600 | 138100 | 138700 | 139200 | 138100 | 13067 |
| 572 | 20240405 | 092200 | 97293733900 | 138700 | 137500 | 139000 | 137400 | 15248 |
| 573 | 20240405 | 092100 | 95183288300 | 137400 | 138000 | 138200 | 137400 | 5285 |
| 574 | 20240405 | 092000 | 94455102300 | 138100 | 136300 | 138300 | 136100 | 10683 |
| 575 | 20240405 | 091900 | 92987351000 | 136400 | 137200 | 137400 | 136300 | 15957 |
| 576 | 20240405 | 091800 | 90806791100 | 137300 | 138400 | 138500 | 137000 | 11070 |
| 577 | 20240405 | 091700 | 89282820400 | 138400 | 136700 | 138500 | 136700 | 20363 |
| 578 | 20240405 | 091600 | 86478354100 | 136900 | 137900 | 137900 | 135100 | 41125 |
| 579 | 20240405 | 091500 | 80858935100 | 138000 | 139100 | 139600 | 137600 | 23149 |
| 580 | 20240405 | 091400 | 77661051100 | 139200 | 140300 | 140400 | 138300 | 17563 |
| 581 | 20240405 | 091300 | 75214543000 | 140300 | 141100 | 141200 | 140200 | 34781 |
| 582 | 20240405 | 091200 | 70315843300 | 141100 | 138100 | 141200 | 138000 | 52919 |
| 583 | 20240405 | 091100 | 62895798700 | 138100 | 137500 | 139400 | 137200 | 18391 |
| 584 | 20240405 | 091000 | 60348935600 | 137300 | 139500 | 140000 | 137100 | 33587 |
| 585 | 20240405 | 090900 | 55706359400 | 139900 | 138400 | 140200 | 138200 | 29331 |
| 586 | 20240405 | 090800 | 51613137400 | 138400 | 139600 | 140200 | 138200 | 38461 |
| 587 | 20240405 | 090700 | 46255597800 | 139700 | 137600 | 140200 | 137200 | 64270 |
| 588 | 20240405 | 090600 | 37297841900 | 137600 | 136700 | 138100 | 136100 | 29924 |
| 589 | 20240405 | 090500 | 33184453700 | 136600 | 138400 | 138800 | 136500 | 45018 |
| 590 | 20240405 | 090400 | 26983681300 | 138400 | 135900 | 138500 | 135300 | 47288 |
| 591 | 20240405 | 090300 | 20526697900 | 136000 | 134000 | 136000 | 133700 | 30537 |
| 592 | 20240405 | 090200 | 16408271000 | 134000 | 134400 | 135300 | 133100 | 32593 |
| 593 | 20240405 | 090100 | 12023281400 | 134400 | 131700 | 134800 | 131500 | 43912 |
| 594 | 20240405 | 090000 | 6179903700 | 131600 | 128900 | 131700 | 128000 | 37131 |