37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 193100 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 5934 |
| 3 | 20240405 | 193000 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 4 | 20240405 | 192900 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 5 | 20240405 | 192800 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 6 | 20240405 | 192700 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 7 | 20240405 | 192600 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 8 | 20240405 | 192500 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 9 | 20240405 | 192400 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 10 | 20240405 | 192300 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 11 | 20240405 | 192200 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 12 | 20240405 | 192100 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 13 | 20240405 | 192000 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 14 | 20240405 | 191900 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 15 | 20240405 | 191800 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 16 | 20240405 | 191700 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 17 | 20240405 | 191600 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 18 | 20240405 | 191500 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 19 | 20240405 | 191400 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 20 | 20240405 | 191300 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 21 | 20240405 | 191200 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 22 | 20240405 | 191100 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 23 | 20240405 | 191000 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 24 | 20240405 | 190900 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 25 | 20240405 | 190800 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 26 | 20240405 | 190700 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 27 | 20240405 | 190600 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 28 | 20240405 | 190500 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 29 | 20240405 | 190400 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 30 | 20240405 | 190300 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 31 | 20240405 | 190200 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 32 | 20240405 | 190100 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 5934 |
| 33 | 20240405 | 190000 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 34 | 20240405 | 185900 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 35 | 20240405 | 185800 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 36 | 20240405 | 185700 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 37 | 20240405 | 185600 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 38 | 20240405 | 185500 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 39 | 20240405 | 185400 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 40 | 20240405 | 185300 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 41 | 20240405 | 185200 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 42 | 20240405 | 185100 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 43 | 20240405 | 185000 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 44 | 20240405 | 184900 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 45 | 20240405 | 184800 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 46 | 20240405 | 184700 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 47 | 20240405 | 184600 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 48 | 20240405 | 184500 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 49 | 20240405 | 184400 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 50 | 20240405 | 184300 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 51 | 20240405 | 184200 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 52 | 20240405 | 184100 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 53 | 20240405 | 184000 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 54 | 20240405 | 183900 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 55 | 20240405 | 183800 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 56 | 20240405 | 183700 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 57 | 20240405 | 183600 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 58 | 20240405 | 183500 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 59 | 20240405 | 183400 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 60 | 20240405 | 183300 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 61 | 20240405 | 183200 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 62 | 20240405 | 183100 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 5934 |
| 63 | 20240405 | 183000 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 64 | 20240405 | 182900 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 65 | 20240405 | 182800 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 66 | 20240405 | 182700 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 67 | 20240405 | 182600 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 68 | 20240405 | 182500 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 69 | 20240405 | 182400 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 70 | 20240405 | 182300 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 71 | 20240405 | 182200 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 72 | 20240405 | 182100 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 73 | 20240405 | 182000 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 74 | 20240405 | 181900 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 75 | 20240405 | 181800 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 76 | 20240405 | 181700 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 77 | 20240405 | 181600 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 78 | 20240405 | 181500 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 79 | 20240405 | 181400 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 80 | 20240405 | 181300 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 81 | 20240405 | 181200 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 82 | 20240405 | 181100 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 83 | 20240405 | 181000 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 84 | 20240405 | 180900 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 85 | 20240405 | 180800 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 86 | 20240405 | 180700 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 87 | 20240405 | 180600 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 88 | 20240405 | 180500 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 89 | 20240405 | 180400 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 90 | 20240405 | 180300 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 91 | 20240405 | 180200 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 92 | 20240405 | 180100 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 5934 |
| 93 | 20240405 | 180000 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 94 | 20240405 | 175900 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 95 | 20240405 | 175800 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 96 | 20240405 | 175700 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 97 | 20240405 | 175600 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 98 | 20240405 | 175500 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 99 | 20240405 | 175400 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 100 | 20240405 | 175300 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 101 | 20240405 | 175200 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 102 | 20240405 | 175100 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 103 | 20240405 | 175000 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 104 | 20240405 | 174900 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 105 | 20240405 | 174800 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 106 | 20240405 | 174700 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 107 | 20240405 | 174600 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 108 | 20240405 | 174500 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 109 | 20240405 | 174400 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 110 | 20240405 | 174300 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 111 | 20240405 | 174200 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 112 | 20240405 | 174100 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 113 | 20240405 | 174000 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 114 | 20240405 | 173900 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 115 | 20240405 | 173800 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 116 | 20240405 | 173700 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 117 | 20240405 | 173600 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 118 | 20240405 | 173500 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 119 | 20240405 | 173400 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 120 | 20240405 | 173300 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 121 | 20240405 | 173200 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 122 | 20240405 | 173100 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 5934 |
| 123 | 20240405 | 173000 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 124 | 20240405 | 172900 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 125 | 20240405 | 172800 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 126 | 20240405 | 172700 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 127 | 20240405 | 172600 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 128 | 20240405 | 172500 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 129 | 20240405 | 172400 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 130 | 20240405 | 172300 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 131 | 20240405 | 172200 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 132 | 20240405 | 172100 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 133 | 20240405 | 172000 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 134 | 20240405 | 171900 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 135 | 20240405 | 171800 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 136 | 20240405 | 171700 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 137 | 20240405 | 171600 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 138 | 20240405 | 171500 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 139 | 20240405 | 171400 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 140 | 20240405 | 171300 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 141 | 20240405 | 171200 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 142 | 20240405 | 171100 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 143 | 20240405 | 171000 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 144 | 20240405 | 170900 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 145 | 20240405 | 170800 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 146 | 20240405 | 170700 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 147 | 20240405 | 170600 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 148 | 20240405 | 170500 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 149 | 20240405 | 170400 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 150 | 20240405 | 170300 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 151 | 20240405 | 170200 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 152 | 20240405 | 170100 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 5934 |
| 153 | 20240405 | 170000 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 154 | 20240405 | 165900 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 155 | 20240405 | 165800 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 156 | 20240405 | 165700 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 157 | 20240405 | 165600 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 158 | 20240405 | 165500 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 159 | 20240405 | 165400 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 160 | 20240405 | 165300 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 161 | 20240405 | 165200 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 162 | 20240405 | 165100 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 163 | 20240405 | 165000 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 164 | 20240405 | 164900 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 165 | 20240405 | 164800 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 166 | 20240405 | 164700 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 167 | 20240405 | 164600 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 168 | 20240405 | 164500 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 169 | 20240405 | 164400 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 170 | 20240405 | 164300 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 171 | 20240405 | 164200 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 172 | 20240405 | 164100 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 173 | 20240405 | 164000 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 174 | 20240405 | 163900 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 175 | 20240405 | 163800 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 176 | 20240405 | 163700 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 177 | 20240405 | 163600 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 178 | 20240405 | 163500 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 179 | 20240405 | 163400 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 180 | 20240405 | 163300 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 181 | 20240405 | 163200 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 182 | 20240405 | 163100 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 5934 |
| 183 | 20240405 | 163000 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 184 | 20240405 | 162900 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 185 | 20240405 | 162800 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 186 | 20240405 | 162700 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 187 | 20240405 | 162600 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 188 | 20240405 | 162500 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 189 | 20240405 | 162400 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 190 | 20240405 | 162300 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 191 | 20240405 | 162200 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 192 | 20240405 | 162100 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 193 | 20240405 | 162000 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 194 | 20240405 | 161900 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 195 | 20240405 | 161800 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 196 | 20240405 | 161700 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 197 | 20240405 | 161600 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 198 | 20240405 | 161500 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 199 | 20240405 | 161400 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 200 | 20240405 | 161300 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 201 | 20240405 | 161200 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 202 | 20240405 | 161100 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 203 | 20240405 | 161000 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 204 | 20240405 | 160900 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 205 | 20240405 | 160800 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 206 | 20240405 | 160700 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 207 | 20240405 | 160600 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 208 | 20240405 | 160500 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 209 | 20240405 | 160400 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 210 | 20240405 | 160300 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 211 | 20240405 | 160200 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 212 | 20240405 | 160100 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 5934 |
| 213 | 20240405 | 160000 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 214 | 20240405 | 155900 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 215 | 20240405 | 155800 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 216 | 20240405 | 155700 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 217 | 20240405 | 155600 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 218 | 20240405 | 155500 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 219 | 20240405 | 155400 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 220 | 20240405 | 155300 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 221 | 20240405 | 155200 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 222 | 20240405 | 155100 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 223 | 20240405 | 155000 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 224 | 20240405 | 154900 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 225 | 20240405 | 154800 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 226 | 20240405 | 154700 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 227 | 20240405 | 154600 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 228 | 20240405 | 154500 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 229 | 20240405 | 154400 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 230 | 20240405 | 154300 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 231 | 20240405 | 154200 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 232 | 20240405 | 154100 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 233 | 20240405 | 154000 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 234 | 20240405 | 153900 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 235 | 20240405 | 153800 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 236 | 20240405 | 153700 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 237 | 20240405 | 153600 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 238 | 20240405 | 153500 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 239 | 20240405 | 153400 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 240 | 20240405 | 153300 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 241 | 20240405 | 153200 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 242 | 20240405 | 153100 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 5934 |
| 243 | 20240405 | 153000 | 21426629300 | 109300 | 109300 | 109300 | 109300 | 5934 |
| 244 | 20240405 | 152900 | 20778043100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 245 | 20240405 | 152800 | 20778043100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 246 | 20240405 | 152700 | 20778043100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 247 | 20240405 | 152600 | 20778043100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 248 | 20240405 | 152500 | 20778043100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 249 | 20240405 | 152400 | 20778043100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 250 | 20240405 | 152300 | 20778043100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 251 | 20240405 | 152200 | 20778043100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 252 | 20240405 | 152100 | 20778043100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 253 | 20240405 | 152000 | 20778043100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 254 | 20240405 | 151900 | 20778043100 | 109900 | 109900 | 110000 | 109700 | 391 |
| 255 | 20240405 | 151800 | 20735101600 | 109900 | 109900 | 110000 | 109900 | 143 |
| 256 | 20240405 | 151700 | 20719382600 | 109900 | 110000 | 110000 | 109800 | 162 |
| 257 | 20240405 | 151600 | 20701576600 | 109900 | 109900 | 110000 | 109900 | 141 |
| 258 | 20240405 | 151500 | 20686071800 | 109900 | 109800 | 110000 | 109800 | 337 |
| 259 | 20240405 | 151400 | 20649031900 | 109800 | 110000 | 110000 | 109700 | 209 |
| 260 | 20240405 | 151300 | 20626079300 | 110000 | 109700 | 110000 | 109400 | 389 |
| 261 | 20240405 | 151200 | 20583411100 | 109800 | 109700 | 109800 | 109600 | 1075 |
| 262 | 20240405 | 151100 | 20465481700 | 109700 | 109900 | 109900 | 109700 | 158 |
| 263 | 20240405 | 151000 | 20448129800 | 109900 | 109900 | 110000 | 109700 | 655 |
| 264 | 20240405 | 150900 | 20376198600 | 109600 | 109900 | 109900 | 109600 | 579 |
| 265 | 20240405 | 150800 | 20312659900 | 109900 | 110100 | 110100 | 109900 | 194 |
| 266 | 20240405 | 150700 | 20291322800 | 110000 | 110000 | 110100 | 109900 | 300 |
| 267 | 20240405 | 150600 | 20258323400 | 110100 | 110200 | 110200 | 110000 | 992 |
| 268 | 20240405 | 150500 | 20149086700 | 110200 | 110300 | 110400 | 110200 | 286 |
| 269 | 20240405 | 150400 | 20117540700 | 110300 | 110400 | 110500 | 110000 | 712 |
| 270 | 20240405 | 150300 | 20039112000 | 110400 | 110500 | 110600 | 110300 | 326 |
| 271 | 20240405 | 150200 | 20003126000 | 110400 | 110700 | 110700 | 110300 | 450 |
| 272 | 20240405 | 150100 | 19953423800 | 110700 | 110800 | 110800 | 110600 | 422 |
| 273 | 20240405 | 150000 | 19906711000 | 110800 | 110500 | 110800 | 110400 | 606 |
| 274 | 20240405 | 145900 | 19839714200 | 110500 | 110000 | 110500 | 109900 | 1487 |
| 275 | 20240405 | 145800 | 19675846700 | 110000 | 109800 | 110000 | 109800 | 293 |
| 276 | 20240405 | 145700 | 19643641900 | 109900 | 109900 | 109900 | 109800 | 234 |
| 277 | 20240405 | 145600 | 19617926100 | 109900 | 109700 | 109900 | 109700 | 194 |
| 278 | 20240405 | 145500 | 19596624900 | 109600 | 109600 | 109800 | 109600 | 269 |
| 279 | 20240405 | 145400 | 19567120600 | 109700 | 109800 | 109800 | 109700 | 324 |
| 280 | 20240405 | 145300 | 19531571200 | 109800 | 109700 | 109800 | 109600 | 244 |
| 281 | 20240405 | 145200 | 19504798400 | 109700 | 109600 | 109700 | 109600 | 242 |
| 282 | 20240405 | 145100 | 19478257800 | 109600 | 109700 | 109700 | 109600 | 236 |
| 283 | 20240405 | 145000 | 19452373100 | 109700 | 109700 | 109700 | 109500 | 606 |
| 284 | 20240405 | 144900 | 19385990800 | 109600 | 109700 | 109700 | 109600 | 288 |
| 285 | 20240405 | 144800 | 19354410500 | 109700 | 109600 | 109700 | 109500 | 240 |
| 286 | 20240405 | 144700 | 19328100200 | 109600 | 109600 | 109700 | 109500 | 234 |
| 287 | 20240405 | 144600 | 19302454100 | 109600 | 109700 | 109700 | 109500 | 323 |
| 288 | 20240405 | 144500 | 19267065100 | 109600 | 109700 | 109700 | 109500 | 311 |
| 289 | 20240405 | 144400 | 19232969600 | 109700 | 109800 | 109800 | 109600 | 154 |
| 290 | 20240405 | 144300 | 19216074300 | 109800 | 109800 | 109900 | 109500 | 859 |
| 291 | 20240405 | 144200 | 19121844100 | 109800 | 109900 | 110000 | 109800 | 760 |
| 292 | 20240405 | 144100 | 19038340300 | 109900 | 109700 | 109900 | 109700 | 402 |
| 293 | 20240405 | 144000 | 18994222700 | 109700 | 109700 | 109700 | 109600 | 210 |
| 294 | 20240405 | 143900 | 18971187900 | 109700 | 109700 | 109700 | 109600 | 214 |
| 295 | 20240405 | 143800 | 18947720700 | 109700 | 109600 | 109700 | 109500 | 319 |
| 296 | 20240405 | 143700 | 18912766600 | 109500 | 109500 | 109600 | 109300 | 364 |
| 297 | 20240405 | 143600 | 18872927800 | 109600 | 109500 | 109600 | 109500 | 581 |
| 298 | 20240405 | 143500 | 18809305800 | 109500 | 109500 | 109500 | 109300 | 421 |
| 299 | 20240405 | 143400 | 18763246500 | 109500 | 109500 | 109500 | 109400 | 259 |
| 300 | 20240405 | 143300 | 18734901200 | 109400 | 109300 | 109400 | 109200 | 314 |
| 301 | 20240405 | 143200 | 18700571200 | 109300 | 109200 | 109300 | 109100 | 235 |
| 302 | 20240405 | 143100 | 18674908400 | 109200 | 109100 | 109200 | 109100 | 222 |
| 303 | 20240405 | 143000 | 18650673700 | 109200 | 109200 | 109200 | 109100 | 232 |
| 304 | 20240405 | 142900 | 18625339600 | 109200 | 109100 | 109200 | 109100 | 231 |
| 305 | 20240405 | 142800 | 18600120800 | 109100 | 109100 | 109200 | 109100 | 254 |
| 306 | 20240405 | 142700 | 18572394200 | 109100 | 109100 | 109300 | 109100 | 372 |
| 307 | 20240405 | 142600 | 18531771900 | 109200 | 109200 | 109200 | 109100 | 128 |
| 308 | 20240405 | 142500 | 18517798200 | 109200 | 109100 | 109200 | 109100 | 211 |
| 309 | 20240405 | 142400 | 18494758500 | 109100 | 109200 | 109200 | 109100 | 420 |
| 310 | 20240405 | 142300 | 18448898200 | 109200 | 109200 | 109200 | 109100 | 344 |
| 311 | 20240405 | 142200 | 18411348500 | 109200 | 109200 | 109200 | 109100 | 176 |
| 312 | 20240405 | 142100 | 18392138400 | 109200 | 109200 | 109200 | 109100 | 247 |
| 313 | 20240405 | 142000 | 18365171200 | 109100 | 109100 | 109200 | 109100 | 342 |
| 314 | 20240405 | 141900 | 18327845800 | 109100 | 109100 | 109200 | 109100 | 199 |
| 315 | 20240405 | 141800 | 18306121700 | 109200 | 109300 | 109300 | 109000 | 565 |
| 316 | 20240405 | 141700 | 18244440000 | 109300 | 109300 | 109400 | 109200 | 251 |
| 317 | 20240405 | 141600 | 18217002100 | 109300 | 109200 | 109300 | 109100 | 196 |
| 318 | 20240405 | 141500 | 18195589300 | 109200 | 109200 | 109200 | 109100 | 224 |
| 319 | 20240405 | 141400 | 18171130200 | 109200 | 109100 | 109200 | 109000 | 309 |
| 320 | 20240405 | 141300 | 18137422800 | 109100 | 109000 | 109200 | 109000 | 323 |
| 321 | 20240405 | 141200 | 18102178700 | 109100 | 109300 | 109300 | 109000 | 586 |
| 322 | 20240405 | 141100 | 18038212000 | 109300 | 109300 | 109300 | 109200 | 114 |
| 323 | 20240405 | 141000 | 18025753200 | 109300 | 109300 | 109300 | 109200 | 197 |
| 324 | 20240405 | 140900 | 18004226700 | 109300 | 109200 | 109300 | 109200 | 187 |
| 325 | 20240405 | 140800 | 17983798900 | 109200 | 109000 | 109300 | 109000 | 297 |
| 326 | 20240405 | 140700 | 17951392100 | 109000 | 109100 | 109100 | 109000 | 152 |
| 327 | 20240405 | 140600 | 17934816300 | 109100 | 109300 | 109400 | 109000 | 603 |
| 328 | 20240405 | 140500 | 17868985300 | 109400 | 109600 | 109600 | 109400 | 417 |
| 329 | 20240405 | 140400 | 17823331400 | 109600 | 109500 | 109600 | 109500 | 324 |
| 330 | 20240405 | 140300 | 17787842000 | 109500 | 109300 | 109500 | 109300 | 285 |
| 331 | 20240405 | 140200 | 17756659300 | 109400 | 109400 | 109400 | 109300 | 140 |
| 332 | 20240405 | 140100 | 17741348100 | 109400 | 109200 | 109400 | 109100 | 312 |
| 333 | 20240405 | 140000 | 17707262700 | 109200 | 109100 | 109300 | 109100 | 494 |
| 334 | 20240405 | 135900 | 17653301300 | 109200 | 109100 | 109300 | 109100 | 464 |
| 335 | 20240405 | 135800 | 17602641600 | 109100 | 108900 | 109800 | 108900 | 1563 |
| 336 | 20240405 | 135700 | 17431622600 | 108900 | 109000 | 109000 | 108900 | 278 |
| 337 | 20240405 | 135600 | 17401330000 | 109000 | 109000 | 109000 | 108900 | 717 |
| 338 | 20240405 | 135500 | 17323213900 | 109000 | 108300 | 109000 | 108300 | 2445 |
| 339 | 20240405 | 135400 | 17057858500 | 108200 | 108200 | 108400 | 108100 | 419 |
| 340 | 20240405 | 135300 | 17012500400 | 108100 | 107900 | 108100 | 107800 | 394 |
| 341 | 20240405 | 135200 | 16969957400 | 107900 | 107700 | 107900 | 107700 | 199 |
| 342 | 20240405 | 135100 | 16948503700 | 107700 | 107500 | 107700 | 107500 | 490 |
| 343 | 20240405 | 135000 | 16895789700 | 107500 | 107500 | 107500 | 107500 | 96 |
| 344 | 20240405 | 134900 | 16885469700 | 107500 | 107600 | 107600 | 107500 | 26 |
| 345 | 20240405 | 134800 | 16882673900 | 107300 | 107600 | 107800 | 107200 | 420 |
| 346 | 20240405 | 134700 | 16837531800 | 107500 | 107600 | 107700 | 107500 | 291 |
| 347 | 20240405 | 134600 | 16806217600 | 107600 | 107700 | 107700 | 107600 | 115 |
| 348 | 20240405 | 134500 | 16793842900 | 107600 | 107600 | 107700 | 107600 | 171 |
| 349 | 20240405 | 134400 | 16775437000 | 107700 | 107600 | 107700 | 107500 | 240 |
| 350 | 20240405 | 134300 | 16749613100 | 107600 | 107500 | 107600 | 107200 | 389 |
| 351 | 20240405 | 134200 | 16707789500 | 107800 | 107800 | 107900 | 107500 | 547 |
| 352 | 20240405 | 134100 | 16648825500 | 107800 | 107700 | 107900 | 107700 | 637 |
| 353 | 20240405 | 134000 | 16580133500 | 107800 | 107500 | 107800 | 107300 | 479 |
| 354 | 20240405 | 133900 | 16528635400 | 107500 | 107700 | 107700 | 107400 | 141 |
| 355 | 20240405 | 133800 | 16513474400 | 107700 | 107400 | 107700 | 107400 | 268 |
| 356 | 20240405 | 133700 | 16484669100 | 107400 | 107400 | 107500 | 107400 | 59 |
| 357 | 20240405 | 133600 | 16478332300 | 107400 | 107500 | 107500 | 107200 | 337 |
| 358 | 20240405 | 133500 | 16442135300 | 107500 | 107400 | 107500 | 107200 | 119 |
| 359 | 20240405 | 133400 | 16429349500 | 107400 | 107400 | 107500 | 107400 | 89 |
| 360 | 20240405 | 133300 | 16419790800 | 107400 | 107600 | 107600 | 107400 | 386 |
| 361 | 20240405 | 133200 | 16378292700 | 107600 | 107600 | 107700 | 107600 | 127 |
| 362 | 20240405 | 133100 | 16364627200 | 107700 | 107400 | 107700 | 107400 | 71 |
| 363 | 20240405 | 133000 | 16356989800 | 107400 | 107100 | 107400 | 107000 | 586 |
| 364 | 20240405 | 132900 | 16294241300 | 107100 | 107200 | 107200 | 107000 | 291 |
| 365 | 20240405 | 132800 | 16263074600 | 107100 | 107100 | 107100 | 107100 | 209 |
| 366 | 20240405 | 132700 | 16240690700 | 107100 | 107100 | 107100 | 107100 | 134 |
| 367 | 20240405 | 132600 | 16226339300 | 107200 | 107000 | 107200 | 106900 | 1071 |
| 368 | 20240405 | 132500 | 16111702300 | 107000 | 107000 | 107100 | 106900 | 250 |
| 369 | 20240405 | 132400 | 16084953100 | 107000 | 107000 | 107100 | 107000 | 508 |
| 370 | 20240405 | 132300 | 16030585300 | 107000 | 107000 | 107100 | 107000 | 205 |
| 371 | 20240405 | 132200 | 16008648800 | 107000 | 107000 | 107100 | 107000 | 632 |
| 372 | 20240405 | 132100 | 15941019800 | 107100 | 107000 | 107100 | 107000 | 311 |
| 373 | 20240405 | 132000 | 15907733000 | 107100 | 107100 | 107100 | 107000 | 354 |
| 374 | 20240405 | 131900 | 15869820300 | 107200 | 107200 | 107300 | 107100 | 269 |
| 375 | 20240405 | 131800 | 15840989100 | 107300 | 107400 | 107400 | 107200 | 270 |
| 376 | 20240405 | 131700 | 15812018200 | 107400 | 107700 | 107800 | 107300 | 511 |
| 377 | 20240405 | 131600 | 15757066300 | 107800 | 107900 | 107900 | 107800 | 585 |
| 378 | 20240405 | 131500 | 15693970400 | 107900 | 107900 | 108000 | 107800 | 302 |
| 379 | 20240405 | 131400 | 15661395600 | 107900 | 108000 | 108000 | 107900 | 206 |
| 380 | 20240405 | 131300 | 15639157300 | 108000 | 107700 | 108100 | 107700 | 726 |
| 381 | 20240405 | 131200 | 15560818900 | 107700 | 107600 | 107800 | 107600 | 639 |
| 382 | 20240405 | 131100 | 15492040500 | 107600 | 107700 | 107700 | 107600 | 388 |
| 383 | 20240405 | 131000 | 15450285200 | 107700 | 107700 | 107800 | 107700 | 282 |
| 384 | 20240405 | 130900 | 15419910800 | 107800 | 107400 | 107800 | 107400 | 377 |
| 385 | 20240405 | 130800 | 15379357400 | 107400 | 107500 | 107500 | 107400 | 259 |
| 386 | 20240405 | 130700 | 15351530700 | 107500 | 107100 | 107800 | 107000 | 654 |
| 387 | 20240405 | 130600 | 15281324800 | 107100 | 107300 | 107300 | 107100 | 207 |
| 388 | 20240405 | 130500 | 15259145100 | 107200 | 107300 | 107300 | 107200 | 360 |
| 389 | 20240405 | 130400 | 15220550300 | 107300 | 107500 | 107500 | 107200 | 221 |
| 390 | 20240405 | 130300 | 15196821000 | 107500 | 107000 | 107500 | 107000 | 840 |
| 391 | 20240405 | 130200 | 15106836800 | 107000 | 106900 | 107100 | 106900 | 545 |
| 392 | 20240405 | 130100 | 15048510000 | 107000 | 107100 | 107100 | 106900 | 609 |
| 393 | 20240405 | 130000 | 14983349000 | 107100 | 107000 | 107100 | 107000 | 395 |
| 394 | 20240405 | 125900 | 14941073800 | 107100 | 107000 | 107100 | 107000 | 576 |
| 395 | 20240405 | 125800 | 14879425700 | 107000 | 107100 | 107100 | 107000 | 322 |
| 396 | 20240405 | 125700 | 14844955600 | 107100 | 107200 | 107300 | 107100 | 631 |
| 397 | 20240405 | 125600 | 14777335600 | 107200 | 107200 | 107400 | 107200 | 197 |
| 398 | 20240405 | 125500 | 14756200300 | 107300 | 107200 | 107300 | 107100 | 277 |
| 399 | 20240405 | 125400 | 14726522900 | 107200 | 107200 | 107300 | 107200 | 61 |
| 400 | 20240405 | 125300 | 14719982000 | 107200 | 107100 | 107200 | 107100 | 339 |
| 401 | 20240405 | 125200 | 14683657800 | 107100 | 107100 | 107200 | 107100 | 303 |
| 402 | 20240405 | 125100 | 14651206400 | 107100 | 107200 | 107200 | 107100 | 164 |
| 403 | 20240405 | 125000 | 14633627300 | 107100 | 106900 | 107100 | 106900 | 309 |
| 404 | 20240405 | 124900 | 14600572300 | 106800 | 106800 | 106900 | 106800 | 482 |
| 405 | 20240405 | 124800 | 14549075200 | 106800 | 106800 | 106900 | 106800 | 348 |
| 406 | 20240405 | 124700 | 14511897200 | 106700 | 106800 | 106800 | 106700 | 436 |
| 407 | 20240405 | 124600 | 14465361400 | 106800 | 106700 | 106800 | 106700 | 759 |
| 408 | 20240405 | 124500 | 14384351000 | 106800 | 106900 | 106900 | 106700 | 877 |
| 409 | 20240405 | 124400 | 14290662400 | 107000 | 106900 | 107000 | 106900 | 257 |
| 410 | 20240405 | 124300 | 14263187300 | 107000 | 107000 | 107000 | 106900 | 151 |
| 411 | 20240405 | 124200 | 14247032800 | 107000 | 107100 | 107200 | 106900 | 1342 |
| 412 | 20240405 | 124100 | 14103419000 | 107100 | 107100 | 107100 | 107000 | 758 |
| 413 | 20240405 | 124000 | 14022257900 | 107100 | 107100 | 107300 | 107100 | 994 |
| 414 | 20240405 | 123900 | 13915790700 | 107100 | 107300 | 107400 | 107100 | 795 |
| 415 | 20240405 | 123800 | 13830548000 | 107300 | 107500 | 107500 | 107300 | 161 |
| 416 | 20240405 | 123700 | 13813257400 | 107500 | 107600 | 107600 | 107500 | 74 |
| 417 | 20240405 | 123600 | 13805301200 | 107600 | 107500 | 107600 | 107400 | 737 |
| 418 | 20240405 | 123500 | 13726117800 | 107500 | 107400 | 107600 | 107400 | 404 |
| 419 | 20240405 | 123400 | 13682686000 | 107400 | 107400 | 107500 | 107400 | 243 |
| 420 | 20240405 | 123300 | 13656584400 | 107400 | 107500 | 107600 | 107400 | 351 |
| 421 | 20240405 | 123200 | 13618844000 | 107500 | 107600 | 107600 | 107500 | 201 |
| 422 | 20240405 | 123100 | 13597232300 | 107500 | 107400 | 107600 | 107400 | 229 |
| 423 | 20240405 | 123000 | 13572613500 | 107500 | 107500 | 107600 | 107500 | 244 |
| 424 | 20240405 | 122900 | 13546383000 | 107500 | 107300 | 107500 | 107300 | 305 |
| 425 | 20240405 | 122800 | 13513621500 | 107300 | 107300 | 107400 | 107200 | 162 |
| 426 | 20240405 | 122700 | 13496233300 | 107300 | 107300 | 107400 | 107300 | 372 |
| 427 | 20240405 | 122600 | 13456316200 | 107300 | 107300 | 107400 | 107300 | 282 |
| 428 | 20240405 | 122500 | 13426052600 | 107300 | 107300 | 107400 | 107300 | 257 |
| 429 | 20240405 | 122400 | 13398472600 | 107400 | 107500 | 107500 | 107300 | 261 |
| 430 | 20240405 | 122300 | 13370440900 | 107500 | 107500 | 107500 | 107400 | 86 |
| 431 | 20240405 | 122200 | 13361201400 | 107500 | 107400 | 107600 | 107400 | 188 |
| 432 | 20240405 | 122100 | 13340993300 | 107400 | 107300 | 107400 | 107300 | 570 |
| 433 | 20240405 | 122000 | 13279802100 | 107300 | 107300 | 107300 | 107200 | 401 |
| 434 | 20240405 | 121900 | 13236792500 | 107200 | 107300 | 107300 | 107200 | 102 |
| 435 | 20240405 | 121800 | 13225852000 | 107300 | 107300 | 107300 | 107200 | 170 |
| 436 | 20240405 | 121700 | 13207612500 | 107200 | 107200 | 107300 | 107200 | 118 |
| 437 | 20240405 | 121600 | 13194962000 | 107300 | 107300 | 107300 | 107200 | 173 |
| 438 | 20240405 | 121500 | 13176400200 | 107300 | 107200 | 107300 | 107100 | 335 |
| 439 | 20240405 | 121400 | 13140487600 | 107300 | 107100 | 107300 | 107100 | 220 |
| 440 | 20240405 | 121300 | 13116910500 | 107100 | 107000 | 107100 | 107000 | 429 |
| 441 | 20240405 | 121200 | 13070991400 | 107000 | 107000 | 107100 | 107000 | 133 |
| 442 | 20240405 | 121100 | 13056755500 | 107000 | 107100 | 107200 | 107000 | 185 |
| 443 | 20240405 | 121000 | 13036943800 | 107100 | 107100 | 107200 | 107100 | 303 |
| 444 | 20240405 | 120900 | 13004487100 | 107100 | 107200 | 107200 | 107100 | 327 |
| 445 | 20240405 | 120800 | 12969448900 | 107200 | 107200 | 107300 | 107100 | 324 |
| 446 | 20240405 | 120700 | 12934711900 | 107300 | 107200 | 107300 | 107200 | 151 |
| 447 | 20240405 | 120600 | 12918521700 | 107200 | 107200 | 107300 | 107200 | 249 |
| 448 | 20240405 | 120500 | 12891819800 | 107300 | 107300 | 107400 | 107200 | 221 |
| 449 | 20240405 | 120400 | 12868112400 | 107300 | 107200 | 107300 | 107100 | 497 |
| 450 | 20240405 | 120300 | 12814842000 | 107200 | 107100 | 107300 | 107100 | 299 |
| 451 | 20240405 | 120200 | 12782789000 | 107200 | 107100 | 107200 | 107100 | 180 |
| 452 | 20240405 | 120100 | 12763498000 | 107100 | 107100 | 107200 | 107100 | 90 |
| 453 | 20240405 | 120000 | 12753858200 | 107100 | 107200 | 107200 | 107000 | 366 |
| 454 | 20240405 | 115900 | 12714654900 | 107100 | 107200 | 107200 | 107100 | 275 |
| 455 | 20240405 | 115800 | 12685200400 | 107100 | 107100 | 107200 | 107000 | 567 |
| 456 | 20240405 | 115700 | 12624493600 | 107200 | 107200 | 107200 | 107100 | 106 |
| 457 | 20240405 | 115600 | 12613137500 | 107100 | 107200 | 107200 | 107100 | 395 |
| 458 | 20240405 | 115500 | 12570825900 | 107200 | 107200 | 107300 | 107200 | 72 |
| 459 | 20240405 | 115400 | 12563106000 | 107300 | 107400 | 107400 | 107300 | 388 |
| 460 | 20240405 | 115300 | 12521460100 | 107400 | 107400 | 107400 | 107400 | 56 |
| 461 | 20240405 | 115200 | 12515445700 | 107400 | 107200 | 107400 | 107100 | 273 |
| 462 | 20240405 | 115100 | 12486164900 | 107200 | 107000 | 107200 | 107000 | 136 |
| 463 | 20240405 | 115000 | 12471596100 | 107200 | 107000 | 107200 | 106900 | 1544 |
| 464 | 20240405 | 114900 | 12306362700 | 107000 | 107200 | 107200 | 107000 | 2264 |
| 465 | 20240405 | 114800 | 12063993100 | 107300 | 107300 | 107300 | 107200 | 570 |
| 466 | 20240405 | 114700 | 12002876700 | 107300 | 107300 | 107400 | 107200 | 279 |
| 467 | 20240405 | 114600 | 11972940000 | 107300 | 107400 | 107400 | 107300 | 146 |
| 468 | 20240405 | 114500 | 11957271700 | 107300 | 107500 | 107600 | 107300 | 458 |
| 469 | 20240405 | 114400 | 11908099600 | 107400 | 107400 | 107600 | 107400 | 347 |
| 470 | 20240405 | 114300 | 11870807100 | 107300 | 107400 | 107500 | 107300 | 357 |
| 471 | 20240405 | 114200 | 11832469900 | 107400 | 107500 | 107500 | 107400 | 85 |
| 472 | 20240405 | 114100 | 11823338100 | 107400 | 107500 | 107600 | 107400 | 256 |
| 473 | 20240405 | 114000 | 11795830500 | 107500 | 107500 | 107600 | 107500 | 218 |
| 474 | 20240405 | 113900 | 11772392100 | 107500 | 107600 | 107600 | 107500 | 225 |
| 475 | 20240405 | 113800 | 11748200600 | 107600 | 107700 | 107800 | 107500 | 353 |
| 476 | 20240405 | 113700 | 11710194900 | 107700 | 107800 | 107800 | 107700 | 155 |
| 477 | 20240405 | 113600 | 11693489900 | 107700 | 107600 | 107700 | 107600 | 153 |
| 478 | 20240405 | 113500 | 11677018200 | 107500 | 107600 | 107600 | 107500 | 480 |
| 479 | 20240405 | 113400 | 11625386400 | 107400 | 107400 | 107600 | 107400 | 579 |
| 480 | 20240405 | 113300 | 11563154900 | 107400 | 107500 | 107500 | 107400 | 205 |
| 481 | 20240405 | 113200 | 11541135300 | 107500 | 107500 | 107500 | 107400 | 855 |
| 482 | 20240405 | 113100 | 11449279700 | 107500 | 107600 | 107600 | 107300 | 390 |
| 483 | 20240405 | 113000 | 11407392500 | 107500 | 107600 | 107700 | 107400 | 401 |
| 484 | 20240405 | 112900 | 11364251600 | 107500 | 107700 | 107700 | 107500 | 351 |
| 485 | 20240405 | 112800 | 11326513400 | 107700 | 107600 | 107800 | 107600 | 418 |
| 486 | 20240405 | 112700 | 11281519000 | 107600 | 107700 | 107700 | 107500 | 204 |
| 487 | 20240405 | 112600 | 11259567200 | 107500 | 107500 | 107600 | 107300 | 1572 |
| 488 | 20240405 | 112500 | 11090663000 | 107500 | 107700 | 107700 | 107500 | 587 |
| 489 | 20240405 | 112400 | 11027480300 | 107700 | 108000 | 108000 | 107700 | 933 |
| 490 | 20240405 | 112300 | 10926876000 | 108000 | 108100 | 108100 | 108000 | 386 |
| 491 | 20240405 | 112200 | 10885171700 | 108200 | 108200 | 108200 | 108100 | 93 |
| 492 | 20240405 | 112100 | 10875113300 | 108200 | 108200 | 108200 | 108100 | 260 |
| 493 | 20240405 | 112000 | 10846983800 | 108100 | 108100 | 108300 | 108000 | 400 |
| 494 | 20240405 | 111900 | 10803729500 | 108100 | 108100 | 108200 | 108000 | 221 |
| 495 | 20240405 | 111800 | 10779832100 | 108100 | 108200 | 108200 | 108100 | 178 |
| 496 | 20240405 | 111700 | 10760580900 | 108200 | 108000 | 108200 | 108000 | 398 |
| 497 | 20240405 | 111600 | 10717522300 | 108000 | 108000 | 108000 | 107900 | 424 |
| 498 | 20240405 | 111500 | 10671745500 | 108000 | 108000 | 108200 | 107900 | 224 |
| 499 | 20240405 | 111400 | 10647537400 | 108000 | 107900 | 108000 | 107800 | 627 |
| 500 | 20240405 | 111300 | 10579870300 | 107800 | 107900 | 107900 | 107800 | 253 |
| 501 | 20240405 | 111200 | 10552572000 | 107900 | 108000 | 108000 | 107900 | 372 |
| 502 | 20240405 | 111100 | 10512404700 | 108000 | 108000 | 108100 | 108000 | 496 |
| 503 | 20240405 | 111000 | 10458836500 | 108100 | 108200 | 108200 | 107900 | 113 |
| 504 | 20240405 | 110900 | 10446623400 | 108000 | 107800 | 108100 | 107700 | 1128 |
| 505 | 20240405 | 110800 | 10324987300 | 107800 | 108000 | 108000 | 107800 | 578 |
| 506 | 20240405 | 110700 | 10262617400 | 108000 | 108000 | 108100 | 107900 | 385 |
| 507 | 20240405 | 110600 | 10221053500 | 108000 | 107900 | 108100 | 107900 | 296 |
| 508 | 20240405 | 110500 | 10189088400 | 107900 | 108100 | 108100 | 107900 | 419 |
| 509 | 20240405 | 110400 | 10143852100 | 108100 | 108400 | 108500 | 107900 | 1217 |
| 510 | 20240405 | 110300 | 10012192200 | 108400 | 108600 | 108700 | 108300 | 1148 |
| 511 | 20240405 | 110200 | 9887613800 | 108600 | 108700 | 108700 | 108400 | 470 |
| 512 | 20240405 | 110100 | 9836572200 | 108600 | 108300 | 108700 | 108300 | 772 |
| 513 | 20240405 | 110000 | 9752792900 | 108400 | 108100 | 108400 | 108000 | 444 |
| 514 | 20240405 | 105900 | 9704767800 | 108100 | 108000 | 108200 | 108000 | 302 |
| 515 | 20240405 | 105800 | 9672126300 | 108000 | 108000 | 108000 | 107900 | 583 |
| 516 | 20240405 | 105700 | 9609176700 | 108000 | 108200 | 108300 | 108000 | 1027 |
| 517 | 20240405 | 105600 | 9498150000 | 108200 | 108200 | 108200 | 108100 | 429 |
| 518 | 20240405 | 105500 | 9451744800 | 108200 | 107800 | 108200 | 107800 | 759 |
| 519 | 20240405 | 105400 | 9369752400 | 107800 | 107700 | 108100 | 107700 | 968 |
| 520 | 20240405 | 105300 | 9265333200 | 107800 | 107500 | 108000 | 107400 | 2739 |
| 521 | 20240405 | 105200 | 8970499100 | 107500 | 108200 | 108200 | 107500 | 1945 |
| 522 | 20240405 | 105100 | 8760756100 | 108200 | 108500 | 108500 | 108000 | 1783 |
| 523 | 20240405 | 105000 | 8567756300 | 108600 | 108200 | 108600 | 108200 | 1277 |
| 524 | 20240405 | 104900 | 8429345100 | 108200 | 109100 | 109100 | 108200 | 3376 |
| 525 | 20240405 | 104800 | 8062278800 | 109100 | 109400 | 109400 | 109100 | 361 |
| 526 | 20240405 | 104700 | 8022877100 | 109300 | 109500 | 109500 | 109300 | 324 |
| 527 | 20240405 | 104600 | 7987435200 | 109400 | 109500 | 109500 | 109300 | 90 |
| 528 | 20240405 | 104500 | 7977583900 | 109500 | 109600 | 109600 | 109200 | 345 |
| 529 | 20240405 | 104400 | 7939822700 | 109600 | 109400 | 109600 | 109100 | 622 |
| 530 | 20240405 | 104300 | 7871721000 | 109400 | 109200 | 109500 | 109000 | 1358 |
| 531 | 20240405 | 104200 | 7723427700 | 109200 | 109200 | 109200 | 109100 | 268 |
| 532 | 20240405 | 104100 | 7694178700 | 109300 | 109300 | 109300 | 109200 | 476 |
| 533 | 20240405 | 104000 | 7642183300 | 109200 | 109300 | 109300 | 109000 | 1601 |
| 534 | 20240405 | 103900 | 7467441000 | 109300 | 109600 | 109600 | 109200 | 1826 |
| 535 | 20240405 | 103800 | 7267776300 | 109500 | 109500 | 109600 | 109400 | 1109 |
| 536 | 20240405 | 103700 | 7146393700 | 109500 | 109600 | 109600 | 109300 | 1094 |
| 537 | 20240405 | 103600 | 7026548100 | 109300 | 109700 | 109700 | 109200 | 627 |
| 538 | 20240405 | 103500 | 6957929700 | 109700 | 109800 | 109800 | 109600 | 247 |
| 539 | 20240405 | 103400 | 6930832800 | 109800 | 109900 | 109900 | 109800 | 266 |
| 540 | 20240405 | 103300 | 6901620000 | 109900 | 109600 | 110000 | 109500 | 608 |
| 541 | 20240405 | 103200 | 6834897400 | 109500 | 109700 | 109700 | 109100 | 1887 |
| 542 | 20240405 | 103100 | 6628671700 | 109600 | 109900 | 110100 | 109600 | 1609 |
| 543 | 20240405 | 103000 | 6451952600 | 109900 | 110700 | 110700 | 109900 | 8771 |
| 544 | 20240405 | 102900 | 5484993200 | 110600 | 110600 | 110700 | 110600 | 237 |
| 545 | 20240405 | 102800 | 5458757500 | 110700 | 110800 | 110800 | 110600 | 812 |
| 546 | 20240405 | 102700 | 5368856900 | 110800 | 110800 | 110800 | 110800 | 310 |
| 547 | 20240405 | 102600 | 5334508900 | 110800 | 110800 | 110800 | 110700 | 532 |
| 548 | 20240405 | 102500 | 5275603900 | 110800 | 110500 | 110800 | 110500 | 470 |
| 549 | 20240405 | 102400 | 5223583700 | 110600 | 110600 | 110700 | 110600 | 285 |
| 550 | 20240405 | 102300 | 5192062600 | 110600 | 110600 | 110700 | 110600 | 107 |
| 551 | 20240405 | 102200 | 5180223400 | 110600 | 110700 | 110700 | 110600 | 210 |
| 552 | 20240405 | 102100 | 5156989100 | 110700 | 110500 | 110800 | 110500 | 853 |
| 553 | 20240405 | 102000 | 5062595000 | 110700 | 110500 | 110700 | 110500 | 615 |
| 554 | 20240405 | 101900 | 4994607500 | 110600 | 110500 | 110600 | 110500 | 157 |
| 555 | 20240405 | 101800 | 4977253300 | 110600 | 110700 | 110700 | 110500 | 346 |
| 556 | 20240405 | 101700 | 4938972800 | 110700 | 110700 | 110800 | 110700 | 324 |
| 557 | 20240405 | 101600 | 4903095700 | 110700 | 110800 | 110800 | 110700 | 146 |
| 558 | 20240405 | 101500 | 4886933400 | 110800 | 110700 | 110800 | 110700 | 228 |
| 559 | 20240405 | 101400 | 4861678300 | 110800 | 110900 | 110900 | 110800 | 226 |
| 560 | 20240405 | 101300 | 4836628200 | 110800 | 110800 | 110900 | 110800 | 388 |
| 561 | 20240405 | 101200 | 4793605700 | 110800 | 110900 | 110900 | 110800 | 229 |
| 562 | 20240405 | 101100 | 4768213400 | 110900 | 111000 | 111000 | 110800 | 511 |
| 563 | 20240405 | 101000 | 4711564000 | 110900 | 110900 | 110900 | 110800 | 593 |
| 564 | 20240405 | 100900 | 4645814900 | 110900 | 110900 | 111000 | 110800 | 276 |
| 565 | 20240405 | 100800 | 4615209100 | 110900 | 110900 | 111000 | 110900 | 237 |
| 566 | 20240405 | 100700 | 4588919800 | 110900 | 111100 | 111100 | 110900 | 575 |
| 567 | 20240405 | 100600 | 4525077600 | 111000 | 111000 | 111100 | 111000 | 156 |
| 568 | 20240405 | 100500 | 4507760700 | 111000 | 111100 | 111100 | 111000 | 320 |
| 569 | 20240405 | 100400 | 4472226400 | 111000 | 111100 | 111100 | 111000 | 259 |
| 570 | 20240405 | 100300 | 4443453200 | 111100 | 111100 | 111200 | 111100 | 296 |
| 571 | 20240405 | 100200 | 4410561600 | 111100 | 111200 | 111200 | 111000 | 181 |
| 572 | 20240405 | 100100 | 4390449500 | 111200 | 111000 | 111300 | 110900 | 1460 |
| 573 | 20240405 | 100000 | 4228286000 | 111000 | 111000 | 111000 | 110900 | 216 |
| 574 | 20240405 | 095900 | 4204315600 | 111000 | 111200 | 111200 | 111000 | 160 |
| 575 | 20240405 | 095800 | 4186539500 | 111100 | 111000 | 111200 | 111000 | 365 |
| 576 | 20240405 | 095700 | 4145994400 | 110900 | 110800 | 110900 | 110700 | 551 |
| 577 | 20240405 | 095600 | 4084920400 | 110800 | 110900 | 110900 | 110800 | 235 |
| 578 | 20240405 | 095500 | 4058875900 | 110900 | 110900 | 111100 | 110800 | 324 |
| 579 | 20240405 | 095400 | 4022957000 | 111200 | 111100 | 111200 | 110900 | 1070 |
| 580 | 20240405 | 095300 | 3904121900 | 111100 | 111000 | 111100 | 110900 | 383 |
| 581 | 20240405 | 095200 | 3861605600 | 110900 | 110800 | 111000 | 110800 | 296 |
| 582 | 20240405 | 095100 | 3828775200 | 110800 | 110600 | 110800 | 110500 | 404 |
| 583 | 20240405 | 095000 | 3784052500 | 110500 | 110400 | 110700 | 110300 | 1095 |
| 584 | 20240405 | 094900 | 3663088200 | 110400 | 110600 | 110700 | 110400 | 1062 |
| 585 | 20240405 | 094800 | 3545711700 | 110800 | 110700 | 110800 | 110600 | 860 |
| 586 | 20240405 | 094700 | 3450518700 | 110700 | 110600 | 110800 | 110500 | 1546 |
| 587 | 20240405 | 094600 | 3279659400 | 110500 | 110700 | 110700 | 110500 | 921 |
| 588 | 20240405 | 094500 | 3177831800 | 110800 | 110800 | 110900 | 110600 | 1099 |
| 589 | 20240405 | 094400 | 3056181700 | 110900 | 110800 | 111000 | 110700 | 741 |
| 590 | 20240405 | 094300 | 2974095000 | 110800 | 111400 | 111400 | 110800 | 2880 |
| 591 | 20240405 | 094200 | 2654345500 | 111200 | 111500 | 111600 | 111200 | 315 |
| 592 | 20240405 | 094100 | 2619255800 | 111400 | 111400 | 111500 | 111300 | 467 |
| 593 | 20240405 | 094000 | 2567222800 | 111500 | 111700 | 111700 | 111400 | 569 |
| 594 | 20240405 | 093900 | 2503782300 | 111800 | 111800 | 111900 | 111800 | 204 |
| 595 | 20240405 | 093800 | 2480964300 | 111800 | 111800 | 111900 | 111800 | 130 |
| 596 | 20240405 | 093700 | 2466423900 | 111800 | 111800 | 111900 | 111800 | 233 |
| 597 | 20240405 | 093600 | 2440373100 | 111800 | 111800 | 111900 | 111800 | 435 |
| 598 | 20240405 | 093500 | 2391714600 | 111700 | 111400 | 111700 | 111400 | 142 |
| 599 | 20240405 | 093400 | 2375867800 | 111500 | 111100 | 111500 | 110900 | 689 |
| 600 | 20240405 | 093300 | 2299301400 | 111100 | 111000 | 111600 | 111000 | 164 |
| 601 | 20240405 | 093200 | 2281080000 | 111600 | 111400 | 111700 | 110900 | 1215 |
| 602 | 20240405 | 093100 | 2145842100 | 111600 | 112300 | 112300 | 110900 | 3166 |
| 603 | 20240405 | 093000 | 1792457600 | 112400 | 112300 | 112500 | 112300 | 333 |
| 604 | 20240405 | 092900 | 1755037800 | 112300 | 112300 | 112300 | 112200 | 189 |
| 605 | 20240405 | 092800 | 1733815600 | 112100 | 112000 | 112200 | 112000 | 184 |
| 606 | 20240405 | 092700 | 1713186300 | 112100 | 112100 | 112100 | 112000 | 107 |
| 607 | 20240405 | 092600 | 1701194000 | 112100 | 112100 | 112200 | 112000 | 169 |
| 608 | 20240405 | 092500 | 1682250900 | 112100 | 112200 | 112300 | 112100 | 157 |
| 609 | 20240405 | 092400 | 1664646000 | 112300 | 112300 | 112300 | 112200 | 54 |
| 610 | 20240405 | 092300 | 1658583800 | 112300 | 112100 | 112400 | 112100 | 226 |
| 611 | 20240405 | 092200 | 1633212100 | 112200 | 112200 | 112300 | 112100 | 235 |
| 612 | 20240405 | 092100 | 1606853000 | 112100 | 112200 | 112200 | 112100 | 144 |
| 613 | 20240405 | 092000 | 1590706400 | 112100 | 112300 | 112300 | 112100 | 380 |
| 614 | 20240405 | 091900 | 1548068700 | 112200 | 112200 | 112300 | 112200 | 198 |
| 615 | 20240405 | 091800 | 1525847700 | 112200 | 112300 | 112300 | 112200 | 135 |
| 616 | 20240405 | 091700 | 1510688000 | 112300 | 112400 | 112500 | 112200 | 504 |
| 617 | 20240405 | 091600 | 1454068500 | 112400 | 112800 | 112800 | 112400 | 291 |
| 618 | 20240405 | 091500 | 1421286400 | 112800 | 112700 | 112900 | 112600 | 187 |
| 619 | 20240405 | 091400 | 1400195100 | 112700 | 112400 | 112700 | 112300 | 290 |
| 620 | 20240405 | 091300 | 1367558900 | 112400 | 112300 | 112400 | 112200 | 176 |
| 621 | 20240405 | 091200 | 1347796200 | 112200 | 112200 | 112400 | 112200 | 295 |
| 622 | 20240405 | 091100 | 1314653600 | 112200 | 112300 | 112400 | 111900 | 210 |
| 623 | 20240405 | 091000 | 1291079300 | 111900 | 112000 | 112300 | 111800 | 395 |
| 624 | 20240405 | 090900 | 1246871000 | 111900 | 111900 | 111900 | 111700 | 192 |
| 625 | 20240405 | 090800 | 1225401700 | 111900 | 111700 | 111900 | 111500 | 419 |
| 626 | 20240405 | 090700 | 1178605800 | 111600 | 112300 | 112300 | 111600 | 786 |
| 627 | 20240405 | 090600 | 1090605600 | 112300 | 112500 | 112500 | 112000 | 1019 |
| 628 | 20240405 | 090500 | 976212500 | 112300 | 112800 | 112800 | 112300 | 804 |
| 629 | 20240405 | 090400 | 885664200 | 112900 | 112300 | 112900 | 112300 | 726 |
| 630 | 20240405 | 090300 | 803860700 | 112300 | 112500 | 112500 | 111400 | 676 |
| 631 | 20240405 | 090200 | 728198300 | 111300 | 111000 | 112600 | 110700 | 1599 |
| 632 | 20240405 | 090100 | 550919300 | 110700 | 112300 | 112300 | 110500 | 2999 |
| 633 | 20240405 | 090000 | 217651200 | 112100 | 113500 | 113500 | 112100 | 1891 |