37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 191600 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 42582 |
| 3 | 20240405 | 191500 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 4 | 20240405 | 191400 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 5 | 20240405 | 191300 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 6 | 20240405 | 191200 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 7 | 20240405 | 191100 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 8 | 20240405 | 191000 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 9 | 20240405 | 190900 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 10 | 20240405 | 190800 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 11 | 20240405 | 190700 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 12 | 20240405 | 190600 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 13 | 20240405 | 190500 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 14 | 20240405 | 190400 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 15 | 20240405 | 190300 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 16 | 20240405 | 190200 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 17 | 20240405 | 190100 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 18 | 20240405 | 190000 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 19 | 20240405 | 185900 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 20 | 20240405 | 185800 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 21 | 20240405 | 185700 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 22 | 20240405 | 185600 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 23 | 20240405 | 185500 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 24 | 20240405 | 185400 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 25 | 20240405 | 185300 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 26 | 20240405 | 185200 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 27 | 20240405 | 185100 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 28 | 20240405 | 185000 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 29 | 20240405 | 184900 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 30 | 20240405 | 184800 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 31 | 20240405 | 184700 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 32 | 20240405 | 184600 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 42582 |
| 33 | 20240405 | 184500 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 34 | 20240405 | 184400 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 35 | 20240405 | 184300 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 36 | 20240405 | 184200 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 37 | 20240405 | 184100 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 38 | 20240405 | 184000 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 39 | 20240405 | 183900 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 40 | 20240405 | 183800 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 41 | 20240405 | 183700 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 42 | 20240405 | 183600 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 43 | 20240405 | 183500 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 44 | 20240405 | 183400 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 45 | 20240405 | 183300 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 46 | 20240405 | 183200 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 47 | 20240405 | 183100 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 48 | 20240405 | 183000 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 49 | 20240405 | 182900 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 50 | 20240405 | 182800 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 51 | 20240405 | 182700 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 52 | 20240405 | 182600 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 53 | 20240405 | 182500 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 54 | 20240405 | 182400 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 55 | 20240405 | 182300 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 56 | 20240405 | 182200 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 57 | 20240405 | 182100 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 58 | 20240405 | 182000 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 59 | 20240405 | 181900 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 60 | 20240405 | 181800 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 61 | 20240405 | 181700 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 62 | 20240405 | 181600 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 42582 |
| 63 | 20240405 | 181500 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 64 | 20240405 | 181400 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 65 | 20240405 | 181300 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 66 | 20240405 | 181200 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 67 | 20240405 | 181100 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 68 | 20240405 | 181000 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 69 | 20240405 | 180900 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 70 | 20240405 | 180800 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 71 | 20240405 | 180700 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 72 | 20240405 | 180600 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 73 | 20240405 | 180500 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 74 | 20240405 | 180400 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 75 | 20240405 | 180300 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 76 | 20240405 | 180200 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 77 | 20240405 | 180100 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 78 | 20240405 | 180000 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 79 | 20240405 | 175900 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 80 | 20240405 | 175800 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 81 | 20240405 | 175700 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 82 | 20240405 | 175600 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 83 | 20240405 | 175500 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 84 | 20240405 | 175400 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 85 | 20240405 | 175300 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 86 | 20240405 | 175200 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 87 | 20240405 | 175100 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 88 | 20240405 | 175000 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 89 | 20240405 | 174900 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 90 | 20240405 | 174800 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 91 | 20240405 | 174700 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 92 | 20240405 | 174600 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 42582 |
| 93 | 20240405 | 174500 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 94 | 20240405 | 174400 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 95 | 20240405 | 174300 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 96 | 20240405 | 174200 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 97 | 20240405 | 174100 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 98 | 20240405 | 174000 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 99 | 20240405 | 173900 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 100 | 20240405 | 173800 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 101 | 20240405 | 173700 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 102 | 20240405 | 173600 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 103 | 20240405 | 173500 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 104 | 20240405 | 173400 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 105 | 20240405 | 173300 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 106 | 20240405 | 173200 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 107 | 20240405 | 173100 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 108 | 20240405 | 173000 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 109 | 20240405 | 172900 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 110 | 20240405 | 172800 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 111 | 20240405 | 172700 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 112 | 20240405 | 172600 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 113 | 20240405 | 172500 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 114 | 20240405 | 172400 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 115 | 20240405 | 172300 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 116 | 20240405 | 172200 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 117 | 20240405 | 172100 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 118 | 20240405 | 172000 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 119 | 20240405 | 171900 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 120 | 20240405 | 171800 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 121 | 20240405 | 171700 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 122 | 20240405 | 171600 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 42582 |
| 123 | 20240405 | 171500 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 124 | 20240405 | 171400 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 125 | 20240405 | 171300 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 126 | 20240405 | 171200 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 127 | 20240405 | 171100 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 128 | 20240405 | 171000 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 129 | 20240405 | 170900 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 130 | 20240405 | 170800 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 131 | 20240405 | 170700 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 132 | 20240405 | 170600 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 133 | 20240405 | 170500 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 134 | 20240405 | 170400 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 135 | 20240405 | 170300 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 136 | 20240405 | 170200 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 137 | 20240405 | 170100 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 138 | 20240405 | 170000 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 139 | 20240405 | 165900 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 140 | 20240405 | 165800 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 141 | 20240405 | 165700 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 142 | 20240405 | 165600 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 143 | 20240405 | 165500 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 144 | 20240405 | 165400 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 145 | 20240405 | 165300 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 146 | 20240405 | 165200 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 147 | 20240405 | 165100 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 148 | 20240405 | 165000 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 149 | 20240405 | 164900 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 150 | 20240405 | 164800 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 151 | 20240405 | 164700 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 152 | 20240405 | 164600 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 42582 |
| 153 | 20240405 | 164500 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 154 | 20240405 | 164400 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 155 | 20240405 | 164300 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 156 | 20240405 | 164200 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 157 | 20240405 | 164100 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 158 | 20240405 | 164000 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 159 | 20240405 | 163900 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 160 | 20240405 | 163800 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 161 | 20240405 | 163700 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 162 | 20240405 | 163600 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 163 | 20240405 | 163500 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 164 | 20240405 | 163400 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 165 | 20240405 | 163300 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 166 | 20240405 | 163200 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 167 | 20240405 | 163100 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 168 | 20240405 | 163000 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 169 | 20240405 | 162900 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 170 | 20240405 | 162800 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 171 | 20240405 | 162700 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 172 | 20240405 | 162600 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 173 | 20240405 | 162500 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 174 | 20240405 | 162400 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 175 | 20240405 | 162300 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 176 | 20240405 | 162200 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 177 | 20240405 | 162100 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 178 | 20240405 | 162000 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 179 | 20240405 | 161900 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 180 | 20240405 | 161800 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 181 | 20240405 | 161700 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 182 | 20240405 | 161600 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 42582 |
| 183 | 20240405 | 161500 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 184 | 20240405 | 161400 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 185 | 20240405 | 161300 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 186 | 20240405 | 161200 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 187 | 20240405 | 161100 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 188 | 20240405 | 161000 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 189 | 20240405 | 160900 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 190 | 20240405 | 160800 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 191 | 20240405 | 160700 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 192 | 20240405 | 160600 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 193 | 20240405 | 160500 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 194 | 20240405 | 160400 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 195 | 20240405 | 160300 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 196 | 20240405 | 160200 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 197 | 20240405 | 160100 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 198 | 20240405 | 160000 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 199 | 20240405 | 155900 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 200 | 20240405 | 155800 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 201 | 20240405 | 155700 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 202 | 20240405 | 155600 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 203 | 20240405 | 155500 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 204 | 20240405 | 155400 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 205 | 20240405 | 155300 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 206 | 20240405 | 155200 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 207 | 20240405 | 155100 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 208 | 20240405 | 155000 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 209 | 20240405 | 154900 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 210 | 20240405 | 154800 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 211 | 20240405 | 154700 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 212 | 20240405 | 154600 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 42582 |
| 213 | 20240405 | 154500 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 214 | 20240405 | 154400 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 215 | 20240405 | 154300 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 216 | 20240405 | 154200 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 217 | 20240405 | 154100 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 218 | 20240405 | 154000 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 219 | 20240405 | 153900 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 220 | 20240405 | 153800 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 221 | 20240405 | 153700 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 222 | 20240405 | 153600 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 223 | 20240405 | 153500 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 224 | 20240405 | 153400 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 225 | 20240405 | 153300 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 226 | 20240405 | 153200 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 227 | 20240405 | 153100 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 0 |
| 228 | 20240405 | 153000 | 407543589500 | 135700 | 135700 | 135700 | 135700 | 42582 |
| 229 | 20240405 | 152900 | 401765212100 | 135200 | 135200 | 135200 | 135200 | 0 |
| 230 | 20240405 | 152800 | 401765212100 | 135200 | 135200 | 135200 | 135200 | 0 |
| 231 | 20240405 | 152700 | 401765212100 | 135200 | 135200 | 135200 | 135200 | 0 |
| 232 | 20240405 | 152600 | 401765212100 | 135200 | 135200 | 135200 | 135200 | 0 |
| 233 | 20240405 | 152500 | 401765212100 | 135200 | 135200 | 135200 | 135200 | 0 |
| 234 | 20240405 | 152400 | 401765212100 | 135200 | 135200 | 135200 | 135200 | 0 |
| 235 | 20240405 | 152300 | 401765212100 | 135200 | 135200 | 135200 | 135200 | 0 |
| 236 | 20240405 | 152200 | 401765212100 | 135200 | 135200 | 135200 | 135200 | 0 |
| 237 | 20240405 | 152100 | 401765212100 | 135200 | 135200 | 135200 | 135200 | 0 |
| 238 | 20240405 | 152000 | 401765212100 | 135200 | 135200 | 135200 | 135200 | 0 |
| 239 | 20240405 | 151900 | 401765212100 | 135200 | 135500 | 135600 | 135100 | 15135 |
| 240 | 20240405 | 151800 | 399715303900 | 135500 | 136000 | 136100 | 135500 | 6967 |
| 241 | 20240405 | 151700 | 398769036500 | 136100 | 135900 | 136200 | 135800 | 11906 |
| 242 | 20240405 | 151600 | 397149854100 | 136000 | 135800 | 136000 | 135600 | 6318 |
| 243 | 20240405 | 151500 | 396292122300 | 135800 | 135600 | 136000 | 135400 | 10831 |
| 244 | 20240405 | 151400 | 394822164700 | 135500 | 136100 | 136100 | 135500 | 14340 |
| 245 | 20240405 | 151300 | 392874104100 | 136100 | 136100 | 136200 | 136000 | 4287 |
| 246 | 20240405 | 151200 | 392290612700 | 136100 | 136400 | 136400 | 136100 | 6968 |
| 247 | 20240405 | 151100 | 391341256100 | 136400 | 136500 | 136500 | 136300 | 5875 |
| 248 | 20240405 | 151000 | 390539883900 | 136500 | 136400 | 136500 | 136100 | 7796 |
| 249 | 20240405 | 150900 | 389476896400 | 136300 | 136300 | 136500 | 136200 | 5965 |
| 250 | 20240405 | 150800 | 388663742200 | 136300 | 136500 | 136500 | 136100 | 13133 |
| 251 | 20240405 | 150700 | 386873523200 | 136500 | 136700 | 136700 | 136500 | 7233 |
| 252 | 20240405 | 150600 | 385885772000 | 136600 | 136700 | 136800 | 136500 | 6001 |
| 253 | 20240405 | 150500 | 385065808500 | 136700 | 136800 | 136900 | 136600 | 4982 |
| 254 | 20240405 | 150400 | 384384638700 | 136700 | 136700 | 137000 | 136600 | 6777 |
| 255 | 20240405 | 150300 | 383458086400 | 136800 | 136900 | 137000 | 136600 | 8830 |
| 256 | 20240405 | 150200 | 382250507900 | 136900 | 136900 | 137100 | 136700 | 10143 |
| 257 | 20240405 | 150100 | 380861981600 | 137000 | 137800 | 137900 | 136900 | 15628 |
| 258 | 20240405 | 150000 | 378716287700 | 137800 | 137600 | 137900 | 137500 | 14011 |
| 259 | 20240405 | 145900 | 376786565400 | 137600 | 137400 | 137600 | 137300 | 6574 |
| 260 | 20240405 | 145800 | 375882833400 | 137300 | 137700 | 137700 | 137200 | 5043 |
| 261 | 20240405 | 145700 | 375189319000 | 137700 | 137000 | 137700 | 137000 | 6606 |
| 262 | 20240405 | 145600 | 374282344200 | 137000 | 136700 | 137400 | 136700 | 7189 |
| 263 | 20240405 | 145500 | 373296354300 | 136700 | 137000 | 137100 | 136500 | 12946 |
| 264 | 20240405 | 145400 | 371525170100 | 137000 | 137300 | 137400 | 137000 | 8155 |
| 265 | 20240405 | 145300 | 370406495900 | 137300 | 137600 | 137700 | 137200 | 12063 |
| 266 | 20240405 | 145200 | 368748103300 | 137400 | 138300 | 138500 | 137100 | 21951 |
| 267 | 20240405 | 145100 | 365717808800 | 138300 | 138100 | 138300 | 137900 | 17651 |
| 268 | 20240405 | 145000 | 363279932700 | 138000 | 137900 | 138100 | 137800 | 18737 |
| 269 | 20240405 | 144900 | 360695297300 | 137900 | 137200 | 137900 | 137200 | 15696 |
| 270 | 20240405 | 144800 | 358535324500 | 137400 | 137000 | 137400 | 136900 | 11907 |
| 271 | 20240405 | 144700 | 356901648300 | 137000 | 137100 | 137100 | 136900 | 5467 |
| 272 | 20240405 | 144600 | 356152568200 | 137100 | 136300 | 137300 | 136200 | 12195 |
| 273 | 20240405 | 144500 | 354483039000 | 136200 | 136700 | 136800 | 136000 | 11663 |
| 274 | 20240405 | 144400 | 352891669700 | 136700 | 136800 | 137300 | 136700 | 8701 |
| 275 | 20240405 | 144300 | 351700116200 | 136800 | 137400 | 137600 | 136800 | 20235 |
| 276 | 20240405 | 144200 | 348922029700 | 137300 | 137200 | 137500 | 137100 | 15515 |
| 277 | 20240405 | 144100 | 346792021700 | 137200 | 136800 | 137300 | 136600 | 12408 |
| 278 | 20240405 | 144000 | 345094440200 | 136700 | 137000 | 137100 | 136000 | 17323 |
| 279 | 20240405 | 143900 | 342728331400 | 137000 | 137700 | 137700 | 136900 | 18784 |
| 280 | 20240405 | 143800 | 340148898000 | 137700 | 137200 | 138200 | 137100 | 35528 |
| 281 | 20240405 | 143700 | 335257353100 | 137100 | 137500 | 138000 | 137100 | 42375 |
| 282 | 20240405 | 143600 | 329427841200 | 137500 | 136700 | 137500 | 136600 | 30685 |
| 283 | 20240405 | 143500 | 325222960600 | 136700 | 135900 | 137000 | 135800 | 31212 |
| 284 | 20240405 | 143400 | 320961135100 | 135900 | 134800 | 135900 | 134800 | 30149 |
| 285 | 20240405 | 143300 | 316883383800 | 134800 | 135000 | 135000 | 134700 | 11039 |
| 286 | 20240405 | 143200 | 315394269400 | 135000 | 134900 | 135000 | 134800 | 25848 |
| 287 | 20240405 | 143100 | 311905722500 | 134900 | 134700 | 134900 | 134600 | 11230 |
| 288 | 20240405 | 143000 | 310392674700 | 134600 | 134300 | 134700 | 134200 | 14352 |
| 289 | 20240405 | 142900 | 308463150600 | 134300 | 134200 | 134300 | 134200 | 2936 |
| 290 | 20240405 | 142800 | 308068961600 | 134200 | 134200 | 134300 | 134100 | 3429 |
| 291 | 20240405 | 142700 | 307608736000 | 134200 | 133700 | 134300 | 133700 | 8765 |
| 292 | 20240405 | 142600 | 306434256700 | 133700 | 133600 | 133800 | 133400 | 5991 |
| 293 | 20240405 | 142500 | 305634030200 | 133500 | 133700 | 133800 | 133500 | 5671 |
| 294 | 20240405 | 142400 | 304875986700 | 133600 | 133800 | 133900 | 133600 | 4652 |
| 295 | 20240405 | 142300 | 304253660000 | 133900 | 133900 | 134000 | 133800 | 1804 |
| 296 | 20240405 | 142200 | 304012150300 | 133900 | 133900 | 134100 | 133800 | 2094 |
| 297 | 20240405 | 142100 | 303731749400 | 134000 | 134200 | 134200 | 133600 | 8146 |
| 298 | 20240405 | 142000 | 302640581000 | 134100 | 134200 | 134200 | 134000 | 3187 |
| 299 | 20240405 | 141900 | 302213254500 | 134200 | 133900 | 134200 | 133800 | 7067 |
| 300 | 20240405 | 141800 | 301265778400 | 133900 | 133900 | 134000 | 133800 | 4168 |
| 301 | 20240405 | 141700 | 300707670200 | 133900 | 134100 | 134200 | 133800 | 6055 |
| 302 | 20240405 | 141600 | 299896604800 | 134200 | 134100 | 134200 | 134100 | 4908 |
| 303 | 20240405 | 141500 | 299238228500 | 134100 | 134000 | 134200 | 134000 | 2241 |
| 304 | 20240405 | 141400 | 298937727700 | 134100 | 134100 | 134200 | 133900 | 8499 |
| 305 | 20240405 | 141300 | 297797998400 | 134100 | 133800 | 134100 | 133800 | 2898 |
| 306 | 20240405 | 141200 | 297409755200 | 133900 | 134000 | 134100 | 133700 | 7821 |
| 307 | 20240405 | 141100 | 296362610700 | 134000 | 134100 | 134200 | 133800 | 8411 |
| 308 | 20240405 | 141000 | 295235438100 | 134100 | 134000 | 134300 | 133900 | 16114 |
| 309 | 20240405 | 140900 | 293075381300 | 134000 | 133500 | 134000 | 133400 | 16306 |
| 310 | 20240405 | 140800 | 290894913600 | 133400 | 133400 | 133500 | 133300 | 1873 |
| 311 | 20240405 | 140700 | 290645081700 | 133400 | 133400 | 133500 | 133300 | 3778 |
| 312 | 20240405 | 140600 | 290141161800 | 133300 | 133600 | 133600 | 133300 | 3152 |
| 313 | 20240405 | 140500 | 289720421700 | 133600 | 133500 | 133600 | 133400 | 3877 |
| 314 | 20240405 | 140400 | 289202762100 | 133500 | 133400 | 133500 | 133300 | 3421 |
| 315 | 20240405 | 140300 | 288746362800 | 133300 | 133300 | 133400 | 133100 | 3519 |
| 316 | 20240405 | 140200 | 288277333400 | 133300 | 133200 | 133300 | 133100 | 3403 |
| 317 | 20240405 | 140100 | 287824136600 | 133100 | 133000 | 133200 | 133000 | 2305 |
| 318 | 20240405 | 140000 | 287517361200 | 133100 | 133200 | 133300 | 133000 | 1622 |
| 319 | 20240405 | 135900 | 287301441200 | 133300 | 132900 | 133300 | 132900 | 2743 |
| 320 | 20240405 | 135800 | 286936197500 | 133000 | 132800 | 133000 | 132800 | 1694 |
| 321 | 20240405 | 135700 | 286711046900 | 132800 | 132800 | 132900 | 132700 | 1316 |
| 322 | 20240405 | 135600 | 286536318200 | 132800 | 132900 | 132900 | 132700 | 983 |
| 323 | 20240405 | 135500 | 286405744500 | 132700 | 132600 | 132800 | 132400 | 4489 |
| 324 | 20240405 | 135400 | 285810614600 | 132600 | 132700 | 132800 | 132600 | 3043 |
| 325 | 20240405 | 135300 | 285406780400 | 132800 | 132900 | 133000 | 132700 | 2873 |
| 326 | 20240405 | 135200 | 285025116700 | 132900 | 133100 | 133100 | 132700 | 3345 |
| 327 | 20240405 | 135100 | 284580555100 | 133100 | 133200 | 133300 | 132700 | 5914 |
| 328 | 20240405 | 135000 | 283793215500 | 133200 | 133600 | 133800 | 132600 | 23040 |
| 329 | 20240405 | 134900 | 280720908300 | 133700 | 133500 | 133700 | 133400 | 8972 |
| 330 | 20240405 | 134800 | 279522024000 | 133500 | 133100 | 133500 | 133100 | 9710 |
| 331 | 20240405 | 134700 | 278227558300 | 133100 | 132900 | 133200 | 132800 | 10848 |
| 332 | 20240405 | 134600 | 276785121200 | 132900 | 132800 | 132900 | 132800 | 4691 |
| 333 | 20240405 | 134500 | 276161820100 | 132900 | 132600 | 132900 | 132600 | 10861 |
| 334 | 20240405 | 134400 | 274719686500 | 132700 | 132300 | 132800 | 132300 | 9168 |
| 335 | 20240405 | 134300 | 273504558800 | 132300 | 132100 | 132300 | 132000 | 9933 |
| 336 | 20240405 | 134200 | 272191574800 | 132000 | 131800 | 132100 | 131700 | 6724 |
| 337 | 20240405 | 134100 | 271304464800 | 131700 | 131700 | 131800 | 131700 | 1528 |
| 338 | 20240405 | 134000 | 271103167500 | 131700 | 131700 | 131800 | 131600 | 3477 |
| 339 | 20240405 | 133900 | 270645208900 | 131800 | 132000 | 132000 | 131600 | 2309 |
| 340 | 20240405 | 133800 | 270340968400 | 131900 | 132000 | 132000 | 131900 | 2224 |
| 341 | 20240405 | 133700 | 270047602600 | 131900 | 131900 | 132100 | 131900 | 5260 |
| 342 | 20240405 | 133600 | 269353301300 | 131900 | 131900 | 132100 | 131700 | 5568 |
| 343 | 20240405 | 133500 | 268619022500 | 131900 | 132000 | 132000 | 131800 | 2112 |
| 344 | 20240405 | 133400 | 268340427500 | 132000 | 132100 | 132100 | 131900 | 6069 |
| 345 | 20240405 | 133300 | 267539372300 | 132100 | 131300 | 132100 | 131200 | 14881 |
| 346 | 20240405 | 133200 | 265578972100 | 131200 | 131100 | 131200 | 131100 | 1689 |
| 347 | 20240405 | 133100 | 265357417100 | 131200 | 131000 | 131200 | 131000 | 1884 |
| 348 | 20240405 | 133000 | 265110382000 | 131100 | 131200 | 131200 | 131000 | 3245 |
| 349 | 20240405 | 132900 | 264684942500 | 131100 | 131200 | 131200 | 131100 | 1520 |
| 350 | 20240405 | 132800 | 264485604000 | 131200 | 131400 | 131500 | 131100 | 3463 |
| 351 | 20240405 | 132700 | 264030810000 | 131500 | 131200 | 131500 | 131200 | 5293 |
| 352 | 20240405 | 132600 | 263335656900 | 131200 | 131000 | 131300 | 130900 | 4154 |
| 353 | 20240405 | 132500 | 262791019900 | 131000 | 131200 | 131300 | 131000 | 1974 |
| 354 | 20240405 | 132400 | 262532114600 | 131200 | 131300 | 131300 | 131000 | 3056 |
| 355 | 20240405 | 132300 | 262131260700 | 131200 | 130700 | 131400 | 130600 | 12385 |
| 356 | 20240405 | 132200 | 260507979400 | 130600 | 130900 | 131000 | 129900 | 4537 |
| 357 | 20240405 | 132100 | 259915667600 | 131000 | 129800 | 131100 | 129800 | 19428 |
| 358 | 20240405 | 132000 | 257383377100 | 129900 | 129800 | 129900 | 129700 | 6504 |
| 359 | 20240405 | 131900 | 256539047800 | 129800 | 129600 | 130000 | 129600 | 5222 |
| 360 | 20240405 | 131800 | 255861342800 | 129600 | 129700 | 129800 | 129300 | 21928 |
| 361 | 20240405 | 131700 | 253021059800 | 129800 | 130100 | 130200 | 129700 | 45144 |
| 362 | 20240405 | 131600 | 247152450800 | 130200 | 130700 | 130800 | 130100 | 7917 |
| 363 | 20240405 | 131500 | 246120427400 | 130700 | 130400 | 130800 | 130300 | 3546 |
| 364 | 20240405 | 131400 | 245657687100 | 130400 | 130200 | 130400 | 130200 | 4287 |
| 365 | 20240405 | 131300 | 245099276700 | 130200 | 130200 | 130300 | 130200 | 5643 |
| 366 | 20240405 | 131200 | 244364396300 | 130200 | 130300 | 130300 | 130200 | 8445 |
| 367 | 20240405 | 131100 | 243264680300 | 130300 | 130500 | 130600 | 130300 | 9965 |
| 368 | 20240405 | 131000 | 241965934600 | 130600 | 130900 | 131000 | 130400 | 13618 |
| 369 | 20240405 | 130900 | 240186993200 | 130900 | 131000 | 131100 | 130800 | 2896 |
| 370 | 20240405 | 130800 | 239807912700 | 131000 | 130900 | 131100 | 130900 | 1272 |
| 371 | 20240405 | 130700 | 239641252200 | 130900 | 130900 | 131100 | 130900 | 1989 |
| 372 | 20240405 | 130600 | 239380787000 | 131000 | 131100 | 131100 | 130900 | 2163 |
| 373 | 20240405 | 130500 | 239097459500 | 131000 | 131100 | 131100 | 131000 | 547 |
| 374 | 20240405 | 130400 | 239025785000 | 131000 | 131000 | 131100 | 130900 | 3358 |
| 375 | 20240405 | 130300 | 238585845100 | 131100 | 131200 | 131200 | 131000 | 1977 |
| 376 | 20240405 | 130200 | 238326650500 | 131200 | 131200 | 131300 | 131100 | 1219 |
| 377 | 20240405 | 130100 | 238166721600 | 131300 | 131000 | 131300 | 131000 | 3189 |
| 378 | 20240405 | 130000 | 237748489200 | 131000 | 131200 | 131400 | 131000 | 1838 |
| 379 | 20240405 | 125900 | 237507469000 | 131300 | 131000 | 131400 | 131000 | 8390 |
| 380 | 20240405 | 125800 | 236407356700 | 131100 | 130900 | 131100 | 130900 | 1237 |
| 381 | 20240405 | 125700 | 236245306000 | 131000 | 131000 | 131000 | 130900 | 1598 |
| 382 | 20240405 | 125600 | 236036016000 | 131000 | 131000 | 131100 | 130900 | 2620 |
| 383 | 20240405 | 125500 | 235692719200 | 131000 | 131000 | 131200 | 130900 | 3640 |
| 384 | 20240405 | 125400 | 235215784400 | 130900 | 130900 | 131000 | 130900 | 1392 |
| 385 | 20240405 | 125300 | 235033543600 | 130900 | 130900 | 131000 | 130800 | 2008 |
| 386 | 20240405 | 125200 | 234770716300 | 130800 | 130900 | 131000 | 130800 | 1698 |
| 387 | 20240405 | 125100 | 234548477200 | 130800 | 130600 | 130900 | 130600 | 3321 |
| 388 | 20240405 | 125000 | 234114331900 | 130600 | 130600 | 130700 | 130500 | 3365 |
| 389 | 20240405 | 124900 | 233674852900 | 130600 | 130600 | 130700 | 130500 | 2233 |
| 390 | 20240405 | 124800 | 233383294000 | 130600 | 130800 | 130800 | 130500 | 2303 |
| 391 | 20240405 | 124700 | 233082463200 | 130700 | 130900 | 130900 | 130600 | 2532 |
| 392 | 20240405 | 124600 | 232751459000 | 130800 | 131200 | 131200 | 130500 | 6578 |
| 393 | 20240405 | 124500 | 231891039800 | 131100 | 131200 | 131300 | 131100 | 2111 |
| 394 | 20240405 | 124400 | 231614029200 | 131200 | 131600 | 131600 | 131200 | 5016 |
| 395 | 20240405 | 124300 | 230954625300 | 131500 | 131000 | 131600 | 131000 | 8162 |
| 396 | 20240405 | 124200 | 229882744300 | 131000 | 131000 | 131100 | 130900 | 3892 |
| 397 | 20240405 | 124100 | 229372975900 | 130900 | 130500 | 131100 | 130300 | 21796 |
| 398 | 20240405 | 124000 | 226523020800 | 130600 | 130800 | 130900 | 130400 | 13858 |
| 399 | 20240405 | 123900 | 224713126800 | 130800 | 131000 | 131100 | 130700 | 21895 |
| 400 | 20240405 | 123800 | 221846819200 | 131000 | 131000 | 131100 | 131000 | 9502 |
| 401 | 20240405 | 123700 | 220601979000 | 131000 | 131100 | 131100 | 131000 | 7376 |
| 402 | 20240405 | 123600 | 219635616900 | 131100 | 131200 | 131200 | 131000 | 9010 |
| 403 | 20240405 | 123500 | 218454665200 | 131100 | 131200 | 131200 | 131100 | 6132 |
| 404 | 20240405 | 123400 | 217650717600 | 131200 | 131300 | 131400 | 131200 | 6538 |
| 405 | 20240405 | 123300 | 216792756200 | 131300 | 131300 | 131400 | 131200 | 9903 |
| 406 | 20240405 | 123200 | 215492456900 | 131300 | 131300 | 131400 | 131300 | 5930 |
| 407 | 20240405 | 123100 | 214713827100 | 131300 | 131600 | 131600 | 131300 | 14297 |
| 408 | 20240405 | 123000 | 212834404400 | 131600 | 131600 | 131700 | 131500 | 3752 |
| 409 | 20240405 | 122900 | 212340658700 | 131500 | 131600 | 131700 | 131500 | 2076 |
| 410 | 20240405 | 122800 | 212067438100 | 131600 | 131600 | 131700 | 131600 | 781 |
| 411 | 20240405 | 122700 | 211964644500 | 131700 | 131700 | 131700 | 131500 | 2192 |
| 412 | 20240405 | 122600 | 211676200500 | 131600 | 131700 | 131800 | 131600 | 2546 |
| 413 | 20240405 | 122500 | 211341040500 | 131700 | 131600 | 131700 | 131600 | 2661 |
| 414 | 20240405 | 122400 | 210990703800 | 131600 | 131500 | 131700 | 131500 | 4323 |
| 415 | 20240405 | 122300 | 210421867400 | 131500 | 131800 | 131800 | 131500 | 10180 |
| 416 | 20240405 | 122200 | 209081625700 | 131700 | 131800 | 131800 | 131700 | 8054 |
| 417 | 20240405 | 122100 | 208020797300 | 131800 | 131800 | 131900 | 131700 | 2843 |
| 418 | 20240405 | 122000 | 207646129200 | 131700 | 131900 | 131900 | 131700 | 8022 |
| 419 | 20240405 | 121900 | 206589085300 | 131900 | 131900 | 131900 | 131800 | 1619 |
| 420 | 20240405 | 121800 | 206375624900 | 131800 | 131900 | 132000 | 131800 | 4837 |
| 421 | 20240405 | 121700 | 205737789000 | 131900 | 132000 | 132000 | 131900 | 819 |
| 422 | 20240405 | 121600 | 205629729400 | 132000 | 131900 | 132000 | 131900 | 1427 |
| 423 | 20240405 | 121500 | 205441411800 | 131900 | 132000 | 132100 | 131900 | 1296 |
| 424 | 20240405 | 121400 | 205270339300 | 132000 | 132100 | 132200 | 132000 | 2468 |
| 425 | 20240405 | 121300 | 204944339200 | 132100 | 131900 | 132200 | 131900 | 1502 |
| 426 | 20240405 | 121200 | 204746079300 | 131900 | 132100 | 132100 | 131900 | 3743 |
| 427 | 20240405 | 121100 | 204252038700 | 132100 | 132100 | 132200 | 132100 | 2370 |
| 428 | 20240405 | 121000 | 203938951400 | 132100 | 132300 | 132300 | 132100 | 4613 |
| 429 | 20240405 | 120900 | 203329248700 | 132200 | 132400 | 132400 | 132200 | 1661 |
| 430 | 20240405 | 120800 | 203109546900 | 132300 | 132400 | 132400 | 132300 | 1276 |
| 431 | 20240405 | 120700 | 202940687200 | 132400 | 132200 | 132400 | 132200 | 2305 |
| 432 | 20240405 | 120600 | 202635831800 | 132300 | 132200 | 132300 | 132200 | 2687 |
| 433 | 20240405 | 120500 | 202280496200 | 132200 | 132300 | 132300 | 132200 | 834 |
| 434 | 20240405 | 120400 | 202170192200 | 132300 | 132200 | 132300 | 132100 | 3015 |
| 435 | 20240405 | 120300 | 201771590700 | 132100 | 132100 | 132200 | 132000 | 1203 |
| 436 | 20240405 | 120200 | 201612684100 | 132000 | 132000 | 132200 | 132000 | 2273 |
| 437 | 20240405 | 120100 | 201312452500 | 132000 | 132000 | 132100 | 131900 | 1913 |
| 438 | 20240405 | 120000 | 201059959700 | 132000 | 132100 | 132100 | 131900 | 2662 |
| 439 | 20240405 | 115900 | 200708578400 | 132000 | 132000 | 132100 | 132000 | 976 |
| 440 | 20240405 | 115800 | 200579734400 | 132100 | 132000 | 132100 | 131900 | 809 |
| 441 | 20240405 | 115700 | 200472935800 | 132000 | 132000 | 132100 | 131900 | 2066 |
| 442 | 20240405 | 115600 | 200200203500 | 132000 | 132000 | 132100 | 131900 | 1822 |
| 443 | 20240405 | 115500 | 199959699600 | 132000 | 132100 | 132100 | 131900 | 2675 |
| 444 | 20240405 | 115400 | 199606597500 | 132000 | 132100 | 132100 | 132000 | 1738 |
| 445 | 20240405 | 115300 | 199377048100 | 132100 | 132100 | 132200 | 132100 | 1552 |
| 446 | 20240405 | 115200 | 199172005800 | 132100 | 131800 | 132200 | 131800 | 5522 |
| 447 | 20240405 | 115100 | 198443014600 | 131900 | 131800 | 131900 | 131800 | 1849 |
| 448 | 20240405 | 115000 | 198199214100 | 131800 | 131800 | 132000 | 131800 | 3471 |
| 449 | 20240405 | 114900 | 197741603200 | 131800 | 132000 | 132000 | 131800 | 4971 |
| 450 | 20240405 | 114800 | 197086276800 | 132000 | 131800 | 132000 | 131800 | 2061 |
| 451 | 20240405 | 114700 | 196814481000 | 131800 | 131900 | 131900 | 131800 | 1331 |
| 452 | 20240405 | 114600 | 196639000800 | 131800 | 132000 | 132000 | 131800 | 2226 |
| 453 | 20240405 | 114500 | 196345406000 | 132000 | 131800 | 132000 | 131800 | 4090 |
| 454 | 20240405 | 114400 | 195806068800 | 131800 | 131800 | 131900 | 131800 | 2304 |
| 455 | 20240405 | 114300 | 195502396100 | 131800 | 131800 | 131900 | 131800 | 2257 |
| 456 | 20240405 | 114200 | 195204911400 | 131800 | 131800 | 131900 | 131800 | 4155 |
| 457 | 20240405 | 114100 | 194657265400 | 131800 | 132100 | 132100 | 131800 | 2701 |
| 458 | 20240405 | 114000 | 194300918400 | 132100 | 132000 | 132200 | 132000 | 1585 |
| 459 | 20240405 | 113900 | 194091576400 | 131900 | 132000 | 132000 | 131800 | 4388 |
| 460 | 20240405 | 113800 | 193512756000 | 131900 | 131900 | 132100 | 131900 | 4277 |
| 461 | 20240405 | 113700 | 192948306900 | 131900 | 132000 | 132100 | 131900 | 2089 |
| 462 | 20240405 | 113600 | 192672662000 | 132000 | 132100 | 132200 | 132000 | 1059 |
| 463 | 20240405 | 113500 | 192532830700 | 132100 | 132200 | 132200 | 132000 | 1834 |
| 464 | 20240405 | 113400 | 192290600800 | 132000 | 132200 | 132200 | 132000 | 4290 |
| 465 | 20240405 | 113300 | 191723978100 | 132300 | 132300 | 132400 | 132200 | 2042 |
| 466 | 20240405 | 113200 | 191453894200 | 132300 | 132400 | 132400 | 132200 | 1281 |
| 467 | 20240405 | 113100 | 191284437500 | 132400 | 132300 | 132400 | 132300 | 2061 |
| 468 | 20240405 | 113000 | 191011665200 | 132300 | 132300 | 132400 | 132300 | 1076 |
| 469 | 20240405 | 112900 | 190869237900 | 132400 | 132300 | 132400 | 132300 | 1618 |
| 470 | 20240405 | 112800 | 190655155600 | 132300 | 132100 | 132300 | 132100 | 3673 |
| 471 | 20240405 | 112700 | 190169659000 | 132100 | 132100 | 132200 | 132000 | 873 |
| 472 | 20240405 | 112600 | 190054341900 | 132200 | 132100 | 132200 | 132000 | 1496 |
| 473 | 20240405 | 112500 | 189856727000 | 132100 | 132100 | 132200 | 132000 | 1649 |
| 474 | 20240405 | 112400 | 189638891200 | 132200 | 132100 | 132200 | 132100 | 1701 |
| 475 | 20240405 | 112300 | 189414117500 | 132100 | 132200 | 132200 | 132100 | 2540 |
| 476 | 20240405 | 112200 | 189078515600 | 132200 | 132100 | 132300 | 132100 | 2240 |
| 477 | 20240405 | 112100 | 188782440600 | 132100 | 132300 | 132400 | 132100 | 1431 |
| 478 | 20240405 | 112000 | 188593336500 | 132300 | 132300 | 132500 | 132300 | 3036 |
| 479 | 20240405 | 111900 | 188191289600 | 132100 | 132200 | 132300 | 132000 | 3627 |
| 480 | 20240405 | 111800 | 187711975300 | 132100 | 132100 | 132200 | 132000 | 2752 |
| 481 | 20240405 | 111700 | 187348443800 | 132000 | 132000 | 132100 | 132000 | 2961 |
| 482 | 20240405 | 111600 | 186957589500 | 132000 | 132300 | 132300 | 132000 | 9193 |
| 483 | 20240405 | 111500 | 185743616300 | 132300 | 132200 | 132400 | 132100 | 4172 |
| 484 | 20240405 | 111400 | 185192200400 | 132300 | 132300 | 132400 | 132100 | 2395 |
| 485 | 20240405 | 111300 | 184875510200 | 132400 | 132300 | 132500 | 132200 | 2526 |
| 486 | 20240405 | 111200 | 184541049400 | 132200 | 132100 | 132400 | 132100 | 3893 |
| 487 | 20240405 | 111100 | 184026065700 | 132200 | 132200 | 132300 | 132100 | 2962 |
| 488 | 20240405 | 111000 | 183634361300 | 132100 | 132100 | 132300 | 132000 | 2756 |
| 489 | 20240405 | 110900 | 183270145300 | 132100 | 132300 | 132300 | 132100 | 3366 |
| 490 | 20240405 | 110800 | 182825216700 | 132300 | 132400 | 132500 | 132300 | 2521 |
| 491 | 20240405 | 110700 | 182491494400 | 132300 | 132100 | 132400 | 132100 | 2812 |
| 492 | 20240405 | 110600 | 182119509500 | 132100 | 132200 | 132200 | 132100 | 1302 |
| 493 | 20240405 | 110500 | 181947440500 | 132100 | 132100 | 132200 | 132100 | 590 |
| 494 | 20240405 | 110400 | 181869477800 | 132200 | 132300 | 132300 | 132000 | 3227 |
| 495 | 20240405 | 110300 | 181443192000 | 132300 | 132700 | 132800 | 132300 | 5721 |
| 496 | 20240405 | 110200 | 180684621700 | 132700 | 132500 | 132800 | 132400 | 4051 |
| 497 | 20240405 | 110100 | 180147369300 | 132500 | 132200 | 132500 | 132100 | 2910 |
| 498 | 20240405 | 110000 | 179762442800 | 132100 | 132000 | 132200 | 131900 | 4719 |
| 499 | 20240405 | 105900 | 179139277800 | 131900 | 131900 | 132000 | 131800 | 3888 |
| 500 | 20240405 | 105800 | 178626360400 | 131900 | 131900 | 132000 | 131800 | 3669 |
| 501 | 20240405 | 105700 | 178142431800 | 131800 | 131900 | 132000 | 131800 | 3899 |
| 502 | 20240405 | 105600 | 177628108800 | 131900 | 131900 | 132000 | 131900 | 4650 |
| 503 | 20240405 | 105500 | 177014601200 | 131900 | 132100 | 132200 | 131900 | 3521 |
| 504 | 20240405 | 105400 | 176549799000 | 132100 | 132300 | 132400 | 132100 | 1847 |
| 505 | 20240405 | 105300 | 176305491200 | 132400 | 132100 | 132600 | 132000 | 3142 |
| 506 | 20240405 | 105200 | 175889560900 | 132100 | 132000 | 132200 | 131900 | 2673 |
| 507 | 20240405 | 105100 | 175536687900 | 132000 | 132400 | 132600 | 132000 | 6153 |
| 508 | 20240405 | 105000 | 174723841100 | 132400 | 132700 | 132800 | 132400 | 4444 |
| 509 | 20240405 | 104900 | 174134485400 | 132700 | 132300 | 132800 | 132200 | 4991 |
| 510 | 20240405 | 104800 | 173473188300 | 132300 | 132400 | 132500 | 132200 | 1682 |
| 511 | 20240405 | 104700 | 173250593300 | 132400 | 132300 | 132500 | 132300 | 1241 |
| 512 | 20240405 | 104600 | 173086300300 | 132400 | 132400 | 132500 | 132300 | 1860 |
| 513 | 20240405 | 104500 | 172840057500 | 132400 | 132100 | 132400 | 132000 | 5460 |
| 514 | 20240405 | 104400 | 172118621200 | 132100 | 132200 | 132200 | 132000 | 2227 |
| 515 | 20240405 | 104300 | 171824379700 | 132100 | 132300 | 132300 | 132000 | 3296 |
| 516 | 20240405 | 104200 | 171388874900 | 132300 | 132400 | 132500 | 132200 | 2858 |
| 517 | 20240405 | 104100 | 171010757000 | 132400 | 132400 | 132500 | 132300 | 2193 |
| 518 | 20240405 | 104000 | 170720433700 | 132500 | 132500 | 132500 | 132300 | 2276 |
| 519 | 20240405 | 103900 | 170419014700 | 132500 | 132600 | 132600 | 132500 | 2713 |
| 520 | 20240405 | 103800 | 170059500000 | 132600 | 132000 | 132600 | 132000 | 6233 |
| 521 | 20240405 | 103700 | 169234597100 | 132000 | 132100 | 132200 | 132000 | 3294 |
| 522 | 20240405 | 103600 | 168799431200 | 132000 | 131800 | 132100 | 131600 | 7669 |
| 523 | 20240405 | 103500 | 167788564700 | 131700 | 131900 | 131900 | 131700 | 3884 |
| 524 | 20240405 | 103400 | 167276731600 | 131800 | 131900 | 132000 | 131800 | 4994 |
| 525 | 20240405 | 103300 | 166617982200 | 131800 | 131700 | 131900 | 131700 | 6103 |
| 526 | 20240405 | 103200 | 165813548100 | 131700 | 131800 | 131900 | 131700 | 5028 |
| 527 | 20240405 | 103100 | 165151121500 | 131800 | 131500 | 132000 | 131500 | 4757 |
| 528 | 20240405 | 103000 | 164524245300 | 131500 | 131600 | 131700 | 131400 | 20527 |
| 529 | 20240405 | 102900 | 161824559800 | 131600 | 131800 | 131900 | 131600 | 7860 |
| 530 | 20240405 | 102800 | 160789029000 | 131800 | 131900 | 132000 | 131700 | 10561 |
| 531 | 20240405 | 102700 | 159397009500 | 132000 | 132200 | 132200 | 131900 | 5924 |
| 532 | 20240405 | 102600 | 158614936100 | 132100 | 132200 | 132300 | 132100 | 1967 |
| 533 | 20240405 | 102500 | 158354983300 | 132200 | 132400 | 132400 | 132200 | 2947 |
| 534 | 20240405 | 102400 | 157965274400 | 132300 | 132300 | 132500 | 132100 | 4455 |
| 535 | 20240405 | 102300 | 157375967800 | 132300 | 132100 | 132400 | 132000 | 13418 |
| 536 | 20240405 | 102200 | 155604188500 | 132000 | 132400 | 132800 | 132000 | 12694 |
| 537 | 20240405 | 102100 | 153925580300 | 132300 | 132400 | 132500 | 132300 | 4494 |
| 538 | 20240405 | 102000 | 153330703600 | 132400 | 132600 | 132600 | 132400 | 6608 |
| 539 | 20240405 | 101900 | 152455337100 | 132500 | 132700 | 132800 | 132500 | 3876 |
| 540 | 20240405 | 101800 | 151941348800 | 132800 | 133200 | 133200 | 132700 | 5856 |
| 541 | 20240405 | 101700 | 151162261800 | 133200 | 132700 | 133500 | 132700 | 6402 |
| 542 | 20240405 | 101600 | 150310238400 | 132700 | 132700 | 132800 | 132500 | 7380 |
| 543 | 20240405 | 101500 | 149331830200 | 132600 | 132900 | 132900 | 132600 | 2790 |
| 544 | 20240405 | 101400 | 148961365400 | 132800 | 132700 | 133000 | 132600 | 4452 |
| 545 | 20240405 | 101300 | 148370179600 | 132800 | 132700 | 132900 | 132600 | 3071 |
| 546 | 20240405 | 101200 | 147962450100 | 132700 | 132500 | 132700 | 132400 | 3414 |
| 547 | 20240405 | 101100 | 147509935100 | 132400 | 132900 | 133000 | 132400 | 4171 |
| 548 | 20240405 | 101000 | 146956430900 | 132900 | 132500 | 133000 | 132300 | 5457 |
| 549 | 20240405 | 100900 | 146233188600 | 132400 | 132400 | 132700 | 132200 | 10908 |
| 550 | 20240405 | 100800 | 144789443100 | 132400 | 132400 | 132500 | 132300 | 5581 |
| 551 | 20240405 | 100700 | 144050621600 | 132400 | 132500 | 132800 | 132400 | 4570 |
| 552 | 20240405 | 100600 | 143444955200 | 132400 | 132600 | 132700 | 132400 | 12710 |
| 553 | 20240405 | 100500 | 141760913500 | 132700 | 132800 | 132900 | 132600 | 8780 |
| 554 | 20240405 | 100400 | 140595900600 | 132800 | 133000 | 133100 | 132800 | 5321 |
| 555 | 20240405 | 100300 | 139888637000 | 133000 | 133100 | 133200 | 133000 | 3003 |
| 556 | 20240405 | 100200 | 139489052800 | 133000 | 133500 | 133600 | 133000 | 2804 |
| 557 | 20240405 | 100100 | 139115578600 | 133500 | 132800 | 133500 | 132800 | 4599 |
| 558 | 20240405 | 100000 | 138503316700 | 132900 | 133500 | 133500 | 132800 | 15054 |
| 559 | 20240405 | 095900 | 136500274500 | 133500 | 133900 | 133900 | 133500 | 2709 |
| 560 | 20240405 | 095800 | 136138151900 | 133800 | 133800 | 134000 | 133600 | 3838 |
| 561 | 20240405 | 095700 | 135624376400 | 133700 | 133300 | 133800 | 133300 | 3540 |
| 562 | 20240405 | 095600 | 135151415000 | 133400 | 133500 | 133600 | 133300 | 3735 |
| 563 | 20240405 | 095500 | 134652841600 | 133500 | 133600 | 133800 | 133300 | 5017 |
| 564 | 20240405 | 095400 | 133982866100 | 133500 | 133300 | 133700 | 133000 | 3026 |
| 565 | 20240405 | 095300 | 133579216100 | 133300 | 133000 | 133400 | 132800 | 14513 |
| 566 | 20240405 | 095200 | 131648642700 | 133000 | 133200 | 133300 | 133000 | 8613 |
| 567 | 20240405 | 095100 | 130502061300 | 133300 | 133900 | 134100 | 133200 | 21059 |
| 568 | 20240405 | 095000 | 127687109200 | 134000 | 134500 | 134700 | 133900 | 19151 |
| 569 | 20240405 | 094900 | 125119785300 | 134700 | 134800 | 135000 | 134200 | 10013 |
| 570 | 20240405 | 094800 | 123771402900 | 134900 | 134600 | 134900 | 134600 | 6741 |
| 571 | 20240405 | 094700 | 122862867800 | 134700 | 134300 | 134700 | 134200 | 5283 |
| 572 | 20240405 | 094600 | 122152311300 | 134200 | 134300 | 134500 | 134200 | 4383 |
| 573 | 20240405 | 094500 | 121563397400 | 134300 | 134400 | 134500 | 134100 | 3093 |
| 574 | 20240405 | 094400 | 121148034300 | 134500 | 135000 | 135000 | 134400 | 16957 |
| 575 | 20240405 | 094300 | 118860349500 | 134900 | 134400 | 134900 | 134200 | 10897 |
| 576 | 20240405 | 094200 | 117392809000 | 134400 | 134000 | 134400 | 134000 | 4321 |
| 577 | 20240405 | 094100 | 116813009400 | 134100 | 134100 | 134200 | 134000 | 3953 |
| 578 | 20240405 | 094000 | 116282980000 | 134100 | 133800 | 134200 | 133800 | 7508 |
| 579 | 20240405 | 093900 | 115276406300 | 133900 | 133900 | 134000 | 133800 | 4474 |
| 580 | 20240405 | 093800 | 114677459900 | 133900 | 134100 | 134100 | 133800 | 6809 |
| 581 | 20240405 | 093700 | 113765820400 | 134100 | 134300 | 134300 | 133900 | 9532 |
| 582 | 20240405 | 093600 | 112487731200 | 134400 | 134900 | 134900 | 134200 | 10050 |
| 583 | 20240405 | 093500 | 111134468900 | 134900 | 134800 | 134900 | 134700 | 7061 |
| 584 | 20240405 | 093400 | 110182601200 | 134700 | 134200 | 134800 | 134100 | 9583 |
| 585 | 20240405 | 093300 | 108894503900 | 134200 | 134100 | 134400 | 134000 | 5712 |
| 586 | 20240405 | 093200 | 108128307500 | 134200 | 133900 | 134200 | 133800 | 4778 |
| 587 | 20240405 | 093100 | 107488061800 | 134000 | 134000 | 134100 | 133800 | 9807 |
| 588 | 20240405 | 093000 | 106174744400 | 133900 | 134300 | 134300 | 133700 | 9952 |
| 589 | 20240405 | 092900 | 104841623900 | 134200 | 134500 | 134900 | 134200 | 25936 |
| 590 | 20240405 | 092800 | 101350313000 | 134500 | 134000 | 134500 | 134000 | 12245 |
| 591 | 20240405 | 092700 | 99706148500 | 134100 | 134000 | 134100 | 133800 | 13884 |
| 592 | 20240405 | 092600 | 97846672700 | 133900 | 133800 | 134200 | 133700 | 12467 |
| 593 | 20240405 | 092500 | 96176264500 | 133800 | 133300 | 134100 | 133300 | 22486 |
| 594 | 20240405 | 092400 | 93166478100 | 133300 | 132800 | 133300 | 132700 | 9584 |
| 595 | 20240405 | 092300 | 91892791100 | 132800 | 133500 | 133500 | 132800 | 8906 |
| 596 | 20240405 | 092200 | 90707304600 | 133500 | 133900 | 133900 | 133300 | 12317 |
| 597 | 20240405 | 092100 | 89060562700 | 133900 | 133200 | 133900 | 133100 | 19832 |
| 598 | 20240405 | 092000 | 86411536800 | 133100 | 132500 | 133200 | 132500 | 12386 |
| 599 | 20240405 | 091900 | 84766744000 | 132400 | 132600 | 132800 | 132400 | 6334 |
| 600 | 20240405 | 091800 | 83927249800 | 132500 | 133000 | 133100 | 132300 | 5973 |
| 601 | 20240405 | 091700 | 83135110800 | 133000 | 131900 | 133300 | 131900 | 17889 |
| 602 | 20240405 | 091600 | 80757864200 | 132000 | 132000 | 132100 | 131600 | 13497 |
| 603 | 20240405 | 091500 | 78978454900 | 132000 | 132400 | 132500 | 132000 | 7756 |
| 604 | 20240405 | 091400 | 77952577500 | 132400 | 132500 | 132800 | 132300 | 9519 |
| 605 | 20240405 | 091300 | 76691174000 | 132800 | 131500 | 132800 | 131300 | 39698 |
| 606 | 20240405 | 091200 | 71461822100 | 131500 | 132200 | 132200 | 131500 | 19034 |
| 607 | 20240405 | 091100 | 68953033000 | 132200 | 133200 | 133200 | 131900 | 22352 |
| 608 | 20240405 | 091000 | 65991425700 | 133200 | 132200 | 133300 | 132100 | 14914 |
| 609 | 20240405 | 090900 | 64010526900 | 132200 | 132200 | 132400 | 131900 | 35891 |
| 610 | 20240405 | 090800 | 59269557000 | 132300 | 132900 | 133300 | 132200 | 17844 |
| 611 | 20240405 | 090700 | 56905010900 | 133000 | 133200 | 133200 | 132300 | 38266 |
| 612 | 20240405 | 090600 | 51826173100 | 133200 | 133500 | 133900 | 133100 | 22264 |
| 613 | 20240405 | 090500 | 48852945100 | 133500 | 133900 | 134300 | 133200 | 25393 |
| 614 | 20240405 | 090400 | 45456383600 | 133800 | 133900 | 134300 | 133300 | 45675 |
| 615 | 20240405 | 090300 | 39342908700 | 133900 | 133300 | 134600 | 132800 | 37300 |
| 616 | 20240405 | 090200 | 34354706300 | 133300 | 132700 | 133300 | 132100 | 46514 |
| 617 | 20240405 | 090100 | 28188727600 | 132700 | 131800 | 133000 | 130900 | 83254 |
| 618 | 20240405 | 090000 | 17249752100 | 131700 | 131400 | 133000 | 131200 | 130518 |