34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 183000 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 24521 |
| 3 | 20240412 | 182900 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 4 | 20240412 | 182800 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 5 | 20240412 | 182700 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 6 | 20240412 | 182600 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 7 | 20240412 | 182500 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 8 | 20240412 | 182400 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 9 | 20240412 | 182300 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 10 | 20240412 | 182200 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 11 | 20240412 | 182100 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 12 | 20240412 | 182000 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 13 | 20240412 | 181900 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 14 | 20240412 | 181800 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 15 | 20240412 | 181700 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 16 | 20240412 | 181600 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 17 | 20240412 | 181500 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 18 | 20240412 | 181400 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 19 | 20240412 | 181300 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 20 | 20240412 | 181200 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 21 | 20240412 | 181100 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 22 | 20240412 | 181000 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 23 | 20240412 | 180900 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 24 | 20240412 | 180800 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 25 | 20240412 | 180700 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 26 | 20240412 | 180600 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 27 | 20240412 | 180500 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 28 | 20240412 | 180400 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 29 | 20240412 | 180300 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 30 | 20240412 | 180200 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 31 | 20240412 | 180100 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 32 | 20240412 | 180000 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 24521 |
| 33 | 20240412 | 175900 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 34 | 20240412 | 175800 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 35 | 20240412 | 175700 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 36 | 20240412 | 175600 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 37 | 20240412 | 175500 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 38 | 20240412 | 175400 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 39 | 20240412 | 175300 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 40 | 20240412 | 175200 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 41 | 20240412 | 175100 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 42 | 20240412 | 175000 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 43 | 20240412 | 174900 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 44 | 20240412 | 174800 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 45 | 20240412 | 174700 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 46 | 20240412 | 174600 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 47 | 20240412 | 174500 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 48 | 20240412 | 174400 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 49 | 20240412 | 174300 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 50 | 20240412 | 174200 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 51 | 20240412 | 174100 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 52 | 20240412 | 174000 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 53 | 20240412 | 173900 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 54 | 20240412 | 173800 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 55 | 20240412 | 173700 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 56 | 20240412 | 173600 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 57 | 20240412 | 173500 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 58 | 20240412 | 173400 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 59 | 20240412 | 173300 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 60 | 20240412 | 173200 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 61 | 20240412 | 173100 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 62 | 20240412 | 173000 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 24521 |
| 63 | 20240412 | 172900 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 64 | 20240412 | 172800 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 65 | 20240412 | 172700 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 66 | 20240412 | 172600 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 67 | 20240412 | 172500 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 68 | 20240412 | 172400 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 69 | 20240412 | 172300 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 70 | 20240412 | 172200 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 71 | 20240412 | 172100 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 72 | 20240412 | 172000 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 73 | 20240412 | 171900 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 74 | 20240412 | 171800 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 75 | 20240412 | 171700 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 76 | 20240412 | 171600 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 77 | 20240412 | 171500 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 78 | 20240412 | 171400 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 79 | 20240412 | 171300 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 80 | 20240412 | 171200 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 81 | 20240412 | 171100 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 82 | 20240412 | 171000 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 83 | 20240412 | 170900 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 84 | 20240412 | 170800 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 85 | 20240412 | 170700 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 86 | 20240412 | 170600 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 87 | 20240412 | 170500 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 88 | 20240412 | 170400 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 89 | 20240412 | 170300 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 90 | 20240412 | 170200 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 91 | 20240412 | 170100 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 92 | 20240412 | 170000 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 24521 |
| 93 | 20240412 | 165900 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 94 | 20240412 | 165800 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 95 | 20240412 | 165700 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 96 | 20240412 | 165600 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 97 | 20240412 | 165500 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 98 | 20240412 | 165400 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 99 | 20240412 | 165300 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 100 | 20240412 | 165200 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 101 | 20240412 | 165100 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 102 | 20240412 | 165000 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 103 | 20240412 | 164900 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 104 | 20240412 | 164800 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 105 | 20240412 | 164700 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 106 | 20240412 | 164600 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 107 | 20240412 | 164500 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 108 | 20240412 | 164400 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 109 | 20240412 | 164300 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 110 | 20240412 | 164200 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 111 | 20240412 | 164100 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 112 | 20240412 | 164000 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 113 | 20240412 | 163900 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 114 | 20240412 | 163800 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 115 | 20240412 | 163700 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 116 | 20240412 | 163600 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 117 | 20240412 | 163500 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 118 | 20240412 | 163400 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 119 | 20240412 | 163300 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 120 | 20240412 | 163200 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 121 | 20240412 | 163100 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 122 | 20240412 | 163000 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 24521 |
| 123 | 20240412 | 162900 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 124 | 20240412 | 162800 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 125 | 20240412 | 162700 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 126 | 20240412 | 162600 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 127 | 20240412 | 162500 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 128 | 20240412 | 162400 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 129 | 20240412 | 162300 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 130 | 20240412 | 162200 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 131 | 20240412 | 162100 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 132 | 20240412 | 162000 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 133 | 20240412 | 161900 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 134 | 20240412 | 161800 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 135 | 20240412 | 161700 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 136 | 20240412 | 161600 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 137 | 20240412 | 161500 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 138 | 20240412 | 161400 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 139 | 20240412 | 161300 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 140 | 20240412 | 161200 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 141 | 20240412 | 161100 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 142 | 20240412 | 161000 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 143 | 20240412 | 160900 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 144 | 20240412 | 160800 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 145 | 20240412 | 160700 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 146 | 20240412 | 160600 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 147 | 20240412 | 160500 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 148 | 20240412 | 160400 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 149 | 20240412 | 160300 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 150 | 20240412 | 160200 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 151 | 20240412 | 160100 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 152 | 20240412 | 160000 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 24521 |
| 153 | 20240412 | 155900 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 154 | 20240412 | 155800 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 155 | 20240412 | 155700 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 156 | 20240412 | 155600 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 157 | 20240412 | 155500 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 158 | 20240412 | 155400 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 159 | 20240412 | 155300 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 160 | 20240412 | 155200 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 161 | 20240412 | 155100 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 162 | 20240412 | 155000 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 163 | 20240412 | 154900 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 164 | 20240412 | 154800 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 165 | 20240412 | 154700 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 166 | 20240412 | 154600 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 167 | 20240412 | 154500 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 168 | 20240412 | 154400 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 169 | 20240412 | 154300 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 170 | 20240412 | 154200 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 171 | 20240412 | 154100 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 172 | 20240412 | 154000 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 173 | 20240412 | 153900 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 174 | 20240412 | 153800 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 175 | 20240412 | 153700 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 176 | 20240412 | 153600 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 177 | 20240412 | 153500 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 178 | 20240412 | 153400 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 179 | 20240412 | 153300 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 180 | 20240412 | 153200 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 181 | 20240412 | 153100 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 0 |
| 182 | 20240412 | 153000 | 203420109900 | 105800 | 105800 | 105800 | 105800 | 49042 |
| 183 | 20240412 | 152900 | 200825788100 | 105800 | 105800 | 105800 | 105800 | 0 |
| 184 | 20240412 | 152800 | 200825788100 | 105800 | 105800 | 105800 | 105800 | 0 |
| 185 | 20240412 | 152700 | 200825788100 | 105800 | 105800 | 105800 | 105800 | 0 |
| 186 | 20240412 | 152600 | 200825788100 | 105800 | 105800 | 105800 | 105800 | 0 |
| 187 | 20240412 | 152500 | 200825788100 | 105800 | 105800 | 105800 | 105800 | 0 |
| 188 | 20240412 | 152400 | 200825788100 | 105800 | 105800 | 105800 | 105800 | 0 |
| 189 | 20240412 | 152300 | 200825788100 | 105800 | 105800 | 105800 | 105800 | 0 |
| 190 | 20240412 | 152200 | 200825788100 | 105800 | 105800 | 105800 | 105800 | 0 |
| 191 | 20240412 | 152100 | 200825788100 | 105800 | 105800 | 105800 | 105800 | 0 |
| 192 | 20240412 | 152000 | 200825788100 | 105800 | 105800 | 105800 | 105800 | 0 |
| 193 | 20240412 | 151900 | 200825788100 | 105800 | 105800 | 105800 | 105600 | 6358 |
| 194 | 20240412 | 151800 | 200153957700 | 105800 | 105600 | 105800 | 105500 | 3537 |
| 195 | 20240412 | 151700 | 199780233200 | 105500 | 105200 | 105700 | 105200 | 5736 |
| 196 | 20240412 | 151600 | 199175136100 | 105300 | 105300 | 105400 | 105300 | 1752 |
| 197 | 20240412 | 151500 | 198990598200 | 105300 | 105300 | 105400 | 105200 | 2723 |
| 198 | 20240412 | 151400 | 198703787300 | 105200 | 105400 | 105500 | 105200 | 1805 |
| 199 | 20240412 | 151300 | 198513619500 | 105400 | 105300 | 105600 | 105200 | 3881 |
| 200 | 20240412 | 151200 | 198104796500 | 105300 | 105400 | 105500 | 105200 | 2574 |
| 201 | 20240412 | 151100 | 197833752900 | 105400 | 105500 | 105600 | 105400 | 920 |
| 202 | 20240412 | 151000 | 197736731300 | 105600 | 105900 | 105900 | 105400 | 2389 |
| 203 | 20240412 | 150900 | 197484277500 | 105800 | 105900 | 106000 | 105800 | 1634 |
| 204 | 20240412 | 150800 | 197311167500 | 105900 | 105900 | 106000 | 105800 | 1900 |
| 205 | 20240412 | 150700 | 197109968900 | 105800 | 106000 | 106100 | 105500 | 6411 |
| 206 | 20240412 | 150600 | 196432041300 | 106000 | 105900 | 106100 | 105700 | 3915 |
| 207 | 20240412 | 150500 | 196017145700 | 105900 | 105800 | 106100 | 105700 | 2841 |
| 208 | 20240412 | 150400 | 195716006700 | 105700 | 105000 | 106300 | 105000 | 15084 |
| 209 | 20240412 | 150300 | 194120667200 | 105000 | 105100 | 105100 | 105000 | 1057 |
| 210 | 20240412 | 150200 | 194009611400 | 105200 | 104900 | 105200 | 104900 | 3081 |
| 211 | 20240412 | 150100 | 193685820800 | 105000 | 104900 | 105200 | 104900 | 1121 |
| 212 | 20240412 | 150000 | 193568132100 | 104900 | 105000 | 105300 | 104900 | 6139 |
| 213 | 20240412 | 145900 | 192922578400 | 105000 | 104600 | 105000 | 104500 | 3652 |
| 214 | 20240412 | 145800 | 192539552700 | 104700 | 104900 | 104900 | 104300 | 2971 |
| 215 | 20240412 | 145700 | 192228887100 | 104900 | 104400 | 104900 | 104300 | 3021 |
| 216 | 20240412 | 145600 | 191912941900 | 104400 | 104400 | 104500 | 104300 | 1399 |
| 217 | 20240412 | 145500 | 191766871600 | 104500 | 104600 | 104700 | 104300 | 2968 |
| 218 | 20240412 | 145400 | 191456769100 | 104600 | 104600 | 104900 | 104500 | 1335 |
| 219 | 20240412 | 145300 | 191317067300 | 104600 | 104700 | 104900 | 104600 | 3064 |
| 220 | 20240412 | 145200 | 190996162000 | 104700 | 104800 | 104900 | 104500 | 2660 |
| 221 | 20240412 | 145100 | 190717826700 | 104800 | 104700 | 105100 | 104700 | 2216 |
| 222 | 20240412 | 145000 | 190485378900 | 104700 | 105100 | 105200 | 104700 | 1201 |
| 223 | 20240412 | 144900 | 190359355200 | 105100 | 104800 | 105200 | 104600 | 3716 |
| 224 | 20240412 | 144800 | 189969313500 | 104700 | 105200 | 105300 | 104600 | 4862 |
| 225 | 20240412 | 144700 | 189459085900 | 105300 | 105100 | 105400 | 105100 | 1024 |
| 226 | 20240412 | 144600 | 189351305000 | 105200 | 105300 | 105400 | 105100 | 1971 |
| 227 | 20240412 | 144500 | 189143960800 | 105300 | 105300 | 105500 | 105200 | 1904 |
| 228 | 20240412 | 144400 | 188943372700 | 105300 | 105200 | 105500 | 105200 | 621 |
| 229 | 20240412 | 144300 | 188877928800 | 105300 | 105300 | 105500 | 105100 | 4325 |
| 230 | 20240412 | 144200 | 188422984700 | 105300 | 105500 | 105600 | 105200 | 1408 |
| 231 | 20240412 | 144100 | 188274539200 | 105300 | 105600 | 105600 | 105200 | 1590 |
| 232 | 20240412 | 144000 | 188106986500 | 105500 | 106000 | 106000 | 105500 | 3301 |
| 233 | 20240412 | 143900 | 187758137700 | 105900 | 105900 | 106100 | 105900 | 2118 |
| 234 | 20240412 | 143800 | 187533605500 | 105900 | 105700 | 105900 | 105700 | 611 |
| 235 | 20240412 | 143700 | 187468967200 | 105700 | 106000 | 106000 | 105700 | 1637 |
| 236 | 20240412 | 143600 | 187295655800 | 106000 | 105600 | 106000 | 105500 | 1421 |
| 237 | 20240412 | 143500 | 187145296600 | 105700 | 105600 | 105800 | 105400 | 2135 |
| 238 | 20240412 | 143400 | 186919802100 | 105500 | 105700 | 105700 | 105400 | 644 |
| 239 | 20240412 | 143300 | 186851819600 | 105600 | 105500 | 105700 | 105100 | 1755 |
| 240 | 20240412 | 143200 | 186666896900 | 105500 | 105600 | 105900 | 105500 | 1689 |
| 241 | 20240412 | 143100 | 186488346100 | 105500 | 105700 | 105900 | 105500 | 2541 |
| 242 | 20240412 | 143000 | 186219777000 | 105800 | 105300 | 105800 | 105100 | 2155 |
| 243 | 20240412 | 142900 | 185992535000 | 105300 | 105400 | 105500 | 105000 | 1525 |
| 244 | 20240412 | 142800 | 185831974500 | 105400 | 105600 | 105600 | 105000 | 4370 |
| 245 | 20240412 | 142700 | 185371946900 | 105500 | 105500 | 106000 | 105200 | 2852 |
| 246 | 20240412 | 142600 | 185070849400 | 105500 | 106000 | 106000 | 105500 | 5327 |
| 247 | 20240412 | 142500 | 184507422200 | 106000 | 106200 | 106400 | 106000 | 1215 |
| 248 | 20240412 | 142400 | 184378393300 | 106200 | 105900 | 106400 | 105900 | 2451 |
| 249 | 20240412 | 142300 | 184118256600 | 105900 | 106200 | 106300 | 105900 | 1875 |
| 250 | 20240412 | 142200 | 183919305000 | 106200 | 106400 | 106400 | 106100 | 1597 |
| 251 | 20240412 | 142100 | 183749633500 | 106400 | 106000 | 106600 | 105900 | 4275 |
| 252 | 20240412 | 142000 | 183294695800 | 106000 | 106200 | 106300 | 105900 | 4619 |
| 253 | 20240412 | 141900 | 182804604200 | 106200 | 106400 | 106500 | 106200 | 3334 |
| 254 | 20240412 | 141800 | 182450125700 | 106500 | 106400 | 106500 | 106200 | 2820 |
| 255 | 20240412 | 141700 | 182150240500 | 106300 | 106600 | 106700 | 106100 | 6264 |
| 256 | 20240412 | 141600 | 181482967300 | 106600 | 106000 | 106600 | 105900 | 9883 |
| 257 | 20240412 | 141500 | 180431221900 | 106200 | 106200 | 106300 | 106000 | 4466 |
| 258 | 20240412 | 141400 | 179956963000 | 106200 | 105900 | 106300 | 105700 | 3937 |
| 259 | 20240412 | 141300 | 179539122800 | 105700 | 106200 | 106300 | 105700 | 5936 |
| 260 | 20240412 | 141200 | 178909413600 | 106200 | 105800 | 106400 | 105800 | 15424 |
| 261 | 20240412 | 141100 | 177273178500 | 105900 | 105300 | 105900 | 105100 | 9593 |
| 262 | 20240412 | 141000 | 176260828000 | 105200 | 105300 | 105400 | 105200 | 745 |
| 263 | 20240412 | 140900 | 176182400800 | 105300 | 104900 | 105400 | 104900 | 2817 |
| 264 | 20240412 | 140800 | 175886002300 | 105000 | 104900 | 105100 | 104900 | 1296 |
| 265 | 20240412 | 140700 | 175749869500 | 105000 | 105000 | 105100 | 104900 | 1085 |
| 266 | 20240412 | 140600 | 175635945500 | 105000 | 104900 | 105000 | 104800 | 1198 |
| 267 | 20240412 | 140500 | 175510214300 | 104700 | 104600 | 104900 | 104600 | 1045 |
| 268 | 20240412 | 140400 | 175400767100 | 104700 | 104500 | 104800 | 104500 | 744 |
| 269 | 20240412 | 140300 | 175322892100 | 104500 | 104600 | 104800 | 104500 | 790 |
| 270 | 20240412 | 140200 | 175240240400 | 104600 | 104700 | 104800 | 104500 | 2205 |
| 271 | 20240412 | 140100 | 175009734900 | 104800 | 104900 | 104900 | 104800 | 626 |
| 272 | 20240412 | 140000 | 174944094900 | 104900 | 104900 | 105100 | 104800 | 2070 |
| 273 | 20240412 | 135900 | 174726952800 | 104900 | 105000 | 105100 | 104900 | 1268 |
| 274 | 20240412 | 135800 | 174593840000 | 105000 | 105000 | 105100 | 105000 | 1468 |
| 275 | 20240412 | 135700 | 174439591700 | 105100 | 105200 | 105300 | 105000 | 3396 |
| 276 | 20240412 | 135600 | 174082425500 | 105100 | 105100 | 105100 | 104900 | 2559 |
| 277 | 20240412 | 135500 | 173813685400 | 105100 | 104900 | 105100 | 104900 | 1068 |
| 278 | 20240412 | 135400 | 173701571900 | 104900 | 104800 | 105000 | 104700 | 1103 |
| 279 | 20240412 | 135300 | 173585925500 | 104700 | 104700 | 104700 | 104500 | 852 |
| 280 | 20240412 | 135200 | 173496774100 | 104800 | 104900 | 105000 | 104700 | 1053 |
| 281 | 20240412 | 135100 | 173386347200 | 104900 | 104900 | 105100 | 104900 | 1275 |
| 282 | 20240412 | 135000 | 173252501600 | 105000 | 104900 | 105200 | 104800 | 2935 |
| 283 | 20240412 | 134900 | 172944433200 | 104800 | 105100 | 105100 | 104700 | 1427 |
| 284 | 20240412 | 134800 | 172794700900 | 105000 | 105000 | 105200 | 105000 | 1579 |
| 285 | 20240412 | 134700 | 172628719200 | 104900 | 105200 | 105300 | 104900 | 1645 |
| 286 | 20240412 | 134600 | 172455851900 | 105200 | 104600 | 105300 | 104500 | 5527 |
| 287 | 20240412 | 134500 | 171875284000 | 104700 | 104900 | 105000 | 104400 | 2688 |
| 288 | 20240412 | 134400 | 171593686900 | 104800 | 104800 | 104900 | 104700 | 1536 |
| 289 | 20240412 | 134300 | 171432595500 | 104900 | 104500 | 104900 | 104400 | 925 |
| 290 | 20240412 | 134200 | 171335785600 | 104500 | 104600 | 104600 | 104400 | 800 |
| 291 | 20240412 | 134100 | 171252182000 | 104600 | 104600 | 104700 | 104500 | 326 |
| 292 | 20240412 | 134000 | 171218087900 | 104700 | 104200 | 104900 | 104100 | 1971 |
| 293 | 20240412 | 133900 | 171012275500 | 104200 | 104400 | 104500 | 104100 | 1336 |
| 294 | 20240412 | 133800 | 170872970300 | 104500 | 104500 | 104600 | 104300 | 432 |
| 295 | 20240412 | 133700 | 170827852300 | 104500 | 104400 | 104500 | 104400 | 344 |
| 296 | 20240412 | 133600 | 170791923600 | 104200 | 104500 | 104500 | 104200 | 2158 |
| 297 | 20240412 | 133500 | 170566665700 | 104500 | 104700 | 105000 | 104500 | 3604 |
| 298 | 20240412 | 133400 | 170189125100 | 104700 | 104500 | 104700 | 104400 | 926 |
| 299 | 20240412 | 133300 | 170092269500 | 104500 | 104600 | 104700 | 104400 | 2389 |
| 300 | 20240412 | 133200 | 169842511600 | 104700 | 104700 | 104700 | 104500 | 694 |
| 301 | 20240412 | 133100 | 169769906100 | 104700 | 104600 | 104700 | 104500 | 1055 |
| 302 | 20240412 | 133000 | 169659510200 | 104600 | 104300 | 104700 | 104100 | 2535 |
| 303 | 20240412 | 132900 | 169395160900 | 104400 | 104100 | 104400 | 104100 | 1404 |
| 304 | 20240412 | 132800 | 169248830200 | 104100 | 104800 | 104800 | 104100 | 2694 |
| 305 | 20240412 | 132700 | 168967482700 | 104800 | 104800 | 104800 | 104600 | 1232 |
| 306 | 20240412 | 132600 | 168838475000 | 104600 | 104900 | 105000 | 104500 | 2308 |
| 307 | 20240412 | 132500 | 168596465300 | 104900 | 104600 | 104900 | 104500 | 1847 |
| 308 | 20240412 | 132400 | 168402877200 | 104700 | 104500 | 104900 | 104500 | 915 |
| 309 | 20240412 | 132300 | 168307157900 | 104500 | 104700 | 104900 | 104400 | 4282 |
| 310 | 20240412 | 132200 | 167859452700 | 104700 | 104600 | 104800 | 104400 | 1715 |
| 311 | 20240412 | 132100 | 167680037800 | 104500 | 104700 | 104700 | 104500 | 2096 |
| 312 | 20240412 | 132000 | 167460836000 | 104700 | 104900 | 104900 | 104600 | 2696 |
| 313 | 20240412 | 131900 | 167178426700 | 104900 | 104900 | 105100 | 104900 | 861 |
| 314 | 20240412 | 131800 | 167088050500 | 105000 | 104700 | 105000 | 104600 | 2479 |
| 315 | 20240412 | 131700 | 166828346700 | 104700 | 105300 | 105300 | 104700 | 2271 |
| 316 | 20240412 | 131600 | 166589930100 | 105200 | 104900 | 105400 | 104600 | 6130 |
| 317 | 20240412 | 131500 | 165946915900 | 104900 | 104900 | 105100 | 104800 | 2061 |
| 318 | 20240412 | 131400 | 165730760900 | 104900 | 105100 | 105400 | 104900 | 1885 |
| 319 | 20240412 | 131300 | 165532691800 | 105300 | 105500 | 105700 | 105100 | 3469 |
| 320 | 20240412 | 131200 | 165167115200 | 105500 | 105800 | 105900 | 105200 | 6953 |
| 321 | 20240412 | 131100 | 164432035700 | 105900 | 105800 | 105900 | 105500 | 8945 |
| 322 | 20240412 | 131000 | 163486043000 | 105800 | 104700 | 105900 | 104600 | 17229 |
| 323 | 20240412 | 130900 | 161670070900 | 104700 | 104900 | 105100 | 104600 | 3596 |
| 324 | 20240412 | 130800 | 161292814200 | 104800 | 104700 | 104900 | 104700 | 2179 |
| 325 | 20240412 | 130700 | 161064473100 | 104600 | 104500 | 104700 | 104400 | 1410 |
| 326 | 20240412 | 130600 | 160917006400 | 104500 | 104900 | 104900 | 104500 | 3282 |
| 327 | 20240412 | 130500 | 160573299500 | 104900 | 104800 | 105100 | 104700 | 10069 |
| 328 | 20240412 | 130400 | 159517022000 | 104800 | 104400 | 104800 | 104200 | 7183 |
| 329 | 20240412 | 130300 | 158766261100 | 104300 | 104100 | 104500 | 104100 | 9880 |
| 330 | 20240412 | 130200 | 157735495700 | 104100 | 103800 | 104100 | 103800 | 8431 |
| 331 | 20240412 | 130100 | 156858587300 | 103600 | 103600 | 103800 | 103500 | 2672 |
| 332 | 20240412 | 130000 | 156581656500 | 103500 | 103300 | 103600 | 103300 | 1868 |
| 333 | 20240412 | 125900 | 156388455000 | 103300 | 103300 | 103400 | 103200 | 405 |
| 334 | 20240412 | 125800 | 156346604300 | 103200 | 103100 | 103400 | 103000 | 605 |
| 335 | 20240412 | 125700 | 156284153500 | 103100 | 103000 | 103200 | 103000 | 499 |
| 336 | 20240412 | 125600 | 156232721700 | 103100 | 103000 | 103200 | 103000 | 1677 |
| 337 | 20240412 | 125500 | 156059925800 | 103000 | 103100 | 103100 | 103000 | 955 |
| 338 | 20240412 | 125400 | 155961495000 | 103200 | 103300 | 103300 | 103100 | 705 |
| 339 | 20240412 | 125300 | 155888782100 | 103300 | 103200 | 103300 | 103100 | 521 |
| 340 | 20240412 | 125200 | 155835020400 | 103100 | 103300 | 103400 | 102900 | 1873 |
| 341 | 20240412 | 125100 | 155642022100 | 103200 | 103000 | 103400 | 103000 | 794 |
| 342 | 20240412 | 125000 | 155560081500 | 103100 | 103200 | 103200 | 103000 | 1177 |
| 343 | 20240412 | 124900 | 155438749200 | 103400 | 103400 | 103400 | 103200 | 1149 |
| 344 | 20240412 | 124800 | 155320057300 | 103400 | 102900 | 103400 | 102900 | 558 |
| 345 | 20240412 | 124700 | 155262514100 | 102900 | 102900 | 103100 | 102700 | 371 |
| 346 | 20240412 | 124600 | 155224325300 | 102900 | 102800 | 103000 | 102800 | 1075 |
| 347 | 20240412 | 124500 | 155113732600 | 102700 | 102700 | 102900 | 102700 | 292 |
| 348 | 20240412 | 124400 | 155083727300 | 102700 | 102800 | 102800 | 102600 | 290 |
| 349 | 20240412 | 124300 | 155053930400 | 102800 | 102600 | 102800 | 102500 | 565 |
| 350 | 20240412 | 124200 | 154995936400 | 102600 | 102600 | 102600 | 102400 | 1185 |
| 351 | 20240412 | 124100 | 154874435200 | 102600 | 102800 | 102900 | 102600 | 842 |
| 352 | 20240412 | 124000 | 154787948500 | 102800 | 102700 | 102800 | 102600 | 1200 |
| 353 | 20240412 | 123900 | 154664712700 | 102700 | 102900 | 103000 | 102700 | 877 |
| 354 | 20240412 | 123800 | 154574522900 | 102900 | 102800 | 103000 | 102800 | 585 |
| 355 | 20240412 | 123700 | 154514304000 | 102800 | 103200 | 103200 | 102800 | 2459 |
| 356 | 20240412 | 123600 | 154260969200 | 103200 | 103300 | 103400 | 103200 | 565 |
| 357 | 20240412 | 123500 | 154202636700 | 103300 | 103500 | 103500 | 103300 | 226 |
| 358 | 20240412 | 123400 | 154179283100 | 103400 | 103500 | 103600 | 103300 | 1214 |
| 359 | 20240412 | 123300 | 154053675100 | 103500 | 103500 | 103600 | 103400 | 653 |
| 360 | 20240412 | 123200 | 153986099500 | 103500 | 103500 | 103500 | 103400 | 434 |
| 361 | 20240412 | 123100 | 153941194100 | 103400 | 103200 | 103400 | 103100 | 532 |
| 362 | 20240412 | 123000 | 153886228400 | 103100 | 103200 | 103300 | 103100 | 687 |
| 363 | 20240412 | 122900 | 153815370900 | 103100 | 103300 | 103300 | 103100 | 844 |
| 364 | 20240412 | 122800 | 153728256700 | 103300 | 103600 | 103600 | 103200 | 2663 |
| 365 | 20240412 | 122700 | 153453026500 | 103600 | 103600 | 103700 | 103500 | 1166 |
| 366 | 20240412 | 122600 | 153332233200 | 103600 | 103500 | 103600 | 103400 | 1316 |
| 367 | 20240412 | 122500 | 153195940800 | 103600 | 103600 | 103800 | 103500 | 1899 |
| 368 | 20240412 | 122400 | 152999084400 | 103700 | 103300 | 103700 | 103200 | 3713 |
| 369 | 20240412 | 122300 | 152614701800 | 103200 | 102900 | 103300 | 102800 | 2986 |
| 370 | 20240412 | 122200 | 152307056900 | 102900 | 103000 | 103000 | 102900 | 455 |
| 371 | 20240412 | 122100 | 152260214100 | 103000 | 103000 | 103100 | 102900 | 676 |
| 372 | 20240412 | 122000 | 152190589300 | 103100 | 102900 | 103200 | 102900 | 837 |
| 373 | 20240412 | 121900 | 152104330900 | 103000 | 103100 | 103200 | 102900 | 1675 |
| 374 | 20240412 | 121800 | 151931847000 | 103100 | 103200 | 103300 | 103100 | 2335 |
| 375 | 20240412 | 121700 | 151690843300 | 103200 | 103100 | 103200 | 103000 | 1017 |
| 376 | 20240412 | 121600 | 151585941300 | 103000 | 103000 | 103100 | 103000 | 228 |
| 377 | 20240412 | 121500 | 151562452000 | 103000 | 103300 | 103400 | 102900 | 3556 |
| 378 | 20240412 | 121400 | 151195597100 | 103300 | 103100 | 103300 | 103100 | 1535 |
| 379 | 20240412 | 121300 | 151037217700 | 103100 | 102900 | 103200 | 102900 | 1067 |
| 380 | 20240412 | 121200 | 150927248100 | 102900 | 102900 | 103000 | 102800 | 1277 |
| 381 | 20240412 | 121100 | 150795826900 | 102900 | 102900 | 103100 | 102900 | 2058 |
| 382 | 20240412 | 121000 | 150583929500 | 103000 | 102600 | 103000 | 102500 | 2221 |
| 383 | 20240412 | 120900 | 150355558800 | 102500 | 102400 | 102600 | 102400 | 498 |
| 384 | 20240412 | 120800 | 150304528400 | 102400 | 102600 | 102600 | 102400 | 794 |
| 385 | 20240412 | 120700 | 150223119800 | 102700 | 102700 | 102700 | 102600 | 1492 |
| 386 | 20240412 | 120600 | 150069963600 | 102600 | 102400 | 102700 | 102300 | 945 |
| 387 | 20240412 | 120500 | 149973038900 | 102500 | 102100 | 102500 | 102100 | 1943 |
| 388 | 20240412 | 120400 | 149774350200 | 102100 | 102100 | 102200 | 102000 | 1304 |
| 389 | 20240412 | 120300 | 149641263700 | 102100 | 102200 | 102300 | 102100 | 795 |
| 390 | 20240412 | 120200 | 149560061800 | 102200 | 102100 | 102300 | 102100 | 687 |
| 391 | 20240412 | 120100 | 149489872400 | 102100 | 102400 | 102400 | 102100 | 1309 |
| 392 | 20240412 | 120000 | 149356105700 | 102400 | 102400 | 102400 | 102200 | 768 |
| 393 | 20240412 | 115900 | 149277513600 | 102400 | 102500 | 102600 | 102200 | 1999 |
| 394 | 20240412 | 115800 | 149072707100 | 102500 | 102300 | 102600 | 102200 | 2234 |
| 395 | 20240412 | 115700 | 148843922300 | 102300 | 101900 | 102400 | 101800 | 1758 |
| 396 | 20240412 | 115600 | 148664415700 | 101900 | 101700 | 101900 | 101600 | 3665 |
| 397 | 20240412 | 115500 | 148291601100 | 101800 | 101800 | 101900 | 101700 | 3448 |
| 398 | 20240412 | 115400 | 147940554400 | 101700 | 101800 | 101900 | 101700 | 3087 |
| 399 | 20240412 | 115300 | 147626405500 | 101800 | 102200 | 102300 | 101800 | 9561 |
| 400 | 20240412 | 115200 | 146651175700 | 102200 | 102400 | 102500 | 102200 | 2359 |
| 401 | 20240412 | 115100 | 146409816700 | 102400 | 102400 | 102500 | 102300 | 1175 |
| 402 | 20240412 | 115000 | 146289446600 | 102400 | 102500 | 102600 | 102300 | 2381 |
| 403 | 20240412 | 114900 | 146045520400 | 102500 | 102100 | 102500 | 102000 | 4565 |
| 404 | 20240412 | 114800 | 145578774900 | 102200 | 102200 | 102300 | 102000 | 7469 |
| 405 | 20240412 | 114700 | 144815810800 | 102200 | 102300 | 102400 | 102200 | 2627 |
| 406 | 20240412 | 114600 | 144547035300 | 102400 | 102400 | 102500 | 102300 | 578 |
| 407 | 20240412 | 114500 | 144487848000 | 102400 | 102300 | 102500 | 102300 | 865 |
| 408 | 20240412 | 114400 | 144399289800 | 102300 | 102400 | 102500 | 102300 | 1056 |
| 409 | 20240412 | 114300 | 144291157800 | 102400 | 102500 | 102600 | 102400 | 1363 |
| 410 | 20240412 | 114200 | 144151517800 | 102500 | 102600 | 102700 | 102300 | 1845 |
| 411 | 20240412 | 114100 | 143962460500 | 102600 | 102900 | 102900 | 102600 | 2215 |
| 412 | 20240412 | 114000 | 143734847400 | 102800 | 102400 | 103000 | 102400 | 3498 |
| 413 | 20240412 | 113900 | 143375878600 | 102500 | 102400 | 102700 | 102200 | 5581 |
| 414 | 20240412 | 113800 | 142804685600 | 102400 | 102700 | 103000 | 102400 | 5784 |
| 415 | 20240412 | 113700 | 142211192000 | 102600 | 102700 | 103000 | 102600 | 2157 |
| 416 | 20240412 | 113600 | 141989671700 | 102600 | 102700 | 102800 | 102600 | 1480 |
| 417 | 20240412 | 113500 | 141837781200 | 102800 | 102800 | 102800 | 102600 | 2340 |
| 418 | 20240412 | 113400 | 141597397100 | 102800 | 102800 | 102900 | 102700 | 1798 |
| 419 | 20240412 | 113300 | 141412606600 | 102900 | 102900 | 103000 | 102800 | 981 |
| 420 | 20240412 | 113200 | 141311709700 | 102900 | 102600 | 103000 | 102600 | 1040 |
| 421 | 20240412 | 113100 | 141204829500 | 102600 | 102800 | 102800 | 102500 | 8210 |
| 422 | 20240412 | 113000 | 140361868400 | 102900 | 103000 | 103100 | 102800 | 2168 |
| 423 | 20240412 | 112900 | 140138696600 | 103000 | 102900 | 103000 | 102900 | 2114 |
| 424 | 20240412 | 112800 | 139921066700 | 102900 | 103300 | 103300 | 102900 | 3605 |
| 425 | 20240412 | 112700 | 139549537900 | 103200 | 103300 | 103400 | 103200 | 643 |
| 426 | 20240412 | 112600 | 139483153500 | 103300 | 103000 | 103300 | 103000 | 2970 |
| 427 | 20240412 | 112500 | 139176791700 | 103100 | 103200 | 103300 | 103000 | 2778 |
| 428 | 20240412 | 112400 | 138890354100 | 103200 | 103000 | 103300 | 103000 | 2781 |
| 429 | 20240412 | 112300 | 138603536400 | 103100 | 103600 | 103600 | 103000 | 9450 |
| 430 | 20240412 | 112200 | 137628469100 | 103400 | 103300 | 103600 | 103200 | 1950 |
| 431 | 20240412 | 112100 | 137426930000 | 103300 | 103700 | 103800 | 103300 | 3054 |
| 432 | 20240412 | 112000 | 137110757600 | 103700 | 103800 | 103900 | 103600 | 2286 |
| 433 | 20240412 | 111900 | 136873692900 | 103800 | 103400 | 103800 | 103400 | 1517 |
| 434 | 20240412 | 111800 | 136716500600 | 103400 | 103500 | 103600 | 103200 | 6218 |
| 435 | 20240412 | 111700 | 136073809900 | 103500 | 103500 | 103700 | 103500 | 1211 |
| 436 | 20240412 | 111600 | 135948410300 | 103600 | 103700 | 103800 | 103500 | 1924 |
| 437 | 20240412 | 111500 | 135749132700 | 103700 | 103600 | 103800 | 103500 | 2688 |
| 438 | 20240412 | 111400 | 135470704500 | 103600 | 104200 | 104200 | 103500 | 12151 |
| 439 | 20240412 | 111300 | 134210283600 | 104100 | 104200 | 104200 | 104000 | 1043 |
| 440 | 20240412 | 111200 | 134101690000 | 104200 | 104200 | 104300 | 104100 | 1334 |
| 441 | 20240412 | 111100 | 133962731500 | 104200 | 104000 | 104400 | 103900 | 7081 |
| 442 | 20240412 | 111000 | 133226031400 | 104000 | 104100 | 104200 | 104000 | 3759 |
| 443 | 20240412 | 110900 | 132834898500 | 104100 | 104300 | 104300 | 104100 | 2502 |
| 444 | 20240412 | 110800 | 132574281000 | 104300 | 104500 | 104500 | 104200 | 4349 |
| 445 | 20240412 | 110700 | 132120129900 | 104500 | 104300 | 104700 | 104300 | 1111 |
| 446 | 20240412 | 110600 | 132003972500 | 104400 | 104500 | 104500 | 104200 | 4320 |
| 447 | 20240412 | 110500 | 131553268200 | 104400 | 104300 | 104700 | 104200 | 3131 |
| 448 | 20240412 | 110400 | 131226590200 | 104300 | 104300 | 104600 | 104200 | 3313 |
| 449 | 20240412 | 110300 | 130880817900 | 104300 | 104700 | 104800 | 104200 | 9262 |
| 450 | 20240412 | 110200 | 129912600600 | 104700 | 104900 | 105100 | 104700 | 4688 |
| 451 | 20240412 | 110100 | 129421170400 | 104900 | 105400 | 105400 | 104900 | 1361 |
| 452 | 20240412 | 110000 | 129278192500 | 105100 | 105000 | 105400 | 104900 | 974 |
| 453 | 20240412 | 105900 | 129175837600 | 105000 | 105100 | 105300 | 104900 | 1558 |
| 454 | 20240412 | 105800 | 129012120900 | 104900 | 105200 | 105300 | 104900 | 2367 |
| 455 | 20240412 | 105700 | 128763240300 | 105200 | 104900 | 105200 | 104800 | 1745 |
| 456 | 20240412 | 105600 | 128580052500 | 104900 | 105000 | 105000 | 104800 | 2931 |
| 457 | 20240412 | 105500 | 128272550300 | 105000 | 105200 | 105200 | 105000 | 1143 |
| 458 | 20240412 | 105400 | 128152442400 | 105200 | 105100 | 105300 | 105000 | 1062 |
| 459 | 20240412 | 105300 | 128040789700 | 105100 | 105200 | 105300 | 105000 | 4540 |
| 460 | 20240412 | 105200 | 127563621300 | 105200 | 105200 | 105300 | 105100 | 3449 |
| 461 | 20240412 | 105100 | 127200942900 | 105200 | 105400 | 105700 | 105200 | 3069 |
| 462 | 20240412 | 105000 | 126877724600 | 105500 | 105600 | 105800 | 105400 | 1380 |
| 463 | 20240412 | 104900 | 126732031900 | 105600 | 105700 | 105800 | 105400 | 1968 |
| 464 | 20240412 | 104800 | 126524275500 | 105700 | 105600 | 105700 | 105600 | 807 |
| 465 | 20240412 | 104700 | 126439038500 | 105600 | 105800 | 106000 | 105600 | 1482 |
| 466 | 20240412 | 104600 | 126282267000 | 105800 | 105800 | 106000 | 105600 | 1840 |
| 467 | 20240412 | 104500 | 126087709300 | 105700 | 106400 | 106400 | 105700 | 2315 |
| 468 | 20240412 | 104400 | 125842339500 | 106200 | 105700 | 106400 | 105700 | 3283 |
| 469 | 20240412 | 104300 | 125493814200 | 105700 | 105800 | 106000 | 105500 | 2445 |
| 470 | 20240412 | 104200 | 125235255100 | 105600 | 105800 | 106000 | 105600 | 1433 |
| 471 | 20240412 | 104100 | 125083588100 | 105800 | 106000 | 106300 | 105600 | 2145 |
| 472 | 20240412 | 104000 | 124856598400 | 106000 | 105600 | 106000 | 105600 | 886 |
| 473 | 20240412 | 103900 | 124762833200 | 105600 | 106400 | 106500 | 105600 | 4012 |
| 474 | 20240412 | 103800 | 124337422000 | 106500 | 106200 | 106700 | 106200 | 1978 |
| 475 | 20240412 | 103700 | 124126741700 | 106200 | 106100 | 106300 | 106100 | 732 |
| 476 | 20240412 | 103600 | 124048989800 | 106200 | 106500 | 106600 | 106100 | 3054 |
| 477 | 20240412 | 103500 | 123724177300 | 106500 | 106700 | 107000 | 106400 | 10213 |
| 478 | 20240412 | 103400 | 122634047600 | 106700 | 105900 | 106800 | 105700 | 14292 |
| 479 | 20240412 | 103300 | 121112792500 | 105800 | 105900 | 106000 | 105600 | 2482 |
| 480 | 20240412 | 103200 | 120850019200 | 105900 | 105700 | 106000 | 105600 | 5463 |
| 481 | 20240412 | 103100 | 120272008100 | 105700 | 105500 | 105800 | 105400 | 4187 |
| 482 | 20240412 | 103000 | 119829750400 | 105400 | 105000 | 105500 | 105000 | 2710 |
| 483 | 20240412 | 102900 | 119544433200 | 105100 | 105000 | 105200 | 105000 | 879 |
| 484 | 20240412 | 102800 | 119452037800 | 105100 | 104600 | 105100 | 104500 | 4223 |
| 485 | 20240412 | 102700 | 119009301600 | 104600 | 104800 | 104900 | 104600 | 3055 |
| 486 | 20240412 | 102600 | 118689331500 | 104900 | 104800 | 105100 | 104800 | 1732 |
| 487 | 20240412 | 102500 | 118507570400 | 104900 | 104700 | 105100 | 104600 | 3389 |
| 488 | 20240412 | 102400 | 118152393900 | 104700 | 104800 | 104900 | 104500 | 6532 |
| 489 | 20240412 | 102300 | 117468823300 | 104800 | 104900 | 105000 | 104700 | 3400 |
| 490 | 20240412 | 102200 | 117112469000 | 104900 | 105400 | 105400 | 104700 | 5270 |
| 491 | 20240412 | 102100 | 116559394100 | 105300 | 105700 | 105800 | 105200 | 3359 |
| 492 | 20240412 | 102000 | 116205182600 | 105800 | 106000 | 106200 | 105700 | 3628 |
| 493 | 20240412 | 101900 | 115820776700 | 105900 | 105800 | 106100 | 105800 | 2594 |
| 494 | 20240412 | 101800 | 115545993800 | 105800 | 105400 | 106000 | 105200 | 3711 |
| 495 | 20240412 | 101700 | 115153337800 | 105300 | 105200 | 105700 | 104900 | 4274 |
| 496 | 20240412 | 101600 | 114703131100 | 105300 | 105200 | 105500 | 104700 | 10712 |
| 497 | 20240412 | 101500 | 113578109200 | 105300 | 105800 | 105800 | 105200 | 5954 |
| 498 | 20240412 | 101400 | 112950783200 | 105800 | 106100 | 106400 | 105600 | 5036 |
| 499 | 20240412 | 101300 | 112416635100 | 106200 | 105600 | 106200 | 105600 | 3720 |
| 500 | 20240412 | 101200 | 112022593000 | 105600 | 106000 | 106000 | 105600 | 3186 |
| 501 | 20240412 | 101100 | 111685437500 | 106000 | 105600 | 106000 | 105500 | 2543 |
| 502 | 20240412 | 101000 | 111416582100 | 105600 | 105200 | 105600 | 105100 | 2012 |
| 503 | 20240412 | 100900 | 111204649500 | 105100 | 105500 | 105500 | 105100 | 2468 |
| 504 | 20240412 | 100800 | 110945077100 | 105400 | 105500 | 105600 | 105000 | 5284 |
| 505 | 20240412 | 100700 | 110389303000 | 105500 | 105100 | 105900 | 105100 | 4955 |
| 506 | 20240412 | 100600 | 109866282800 | 105100 | 105400 | 105400 | 105000 | 5304 |
| 507 | 20240412 | 100500 | 109308556900 | 105300 | 105100 | 105700 | 105100 | 4069 |
| 508 | 20240412 | 100400 | 108880227000 | 105100 | 105600 | 105600 | 105100 | 4423 |
| 509 | 20240412 | 100300 | 108414590500 | 105300 | 105800 | 106500 | 105200 | 6978 |
| 510 | 20240412 | 100200 | 107678254200 | 105800 | 105800 | 106800 | 105300 | 10858 |
| 511 | 20240412 | 100100 | 106531833300 | 105800 | 106400 | 107000 | 105700 | 7172 |
| 512 | 20240412 | 100000 | 105770584100 | 106400 | 107300 | 107400 | 106300 | 6270 |
| 513 | 20240412 | 095900 | 105100192600 | 107300 | 106800 | 107500 | 106600 | 13777 |
| 514 | 20240412 | 095800 | 103624976200 | 106800 | 106200 | 106900 | 106200 | 6837 |
| 515 | 20240412 | 095700 | 102896891900 | 106200 | 105900 | 106500 | 105800 | 3385 |
| 516 | 20240412 | 095600 | 102537507700 | 105800 | 105700 | 106200 | 105600 | 6434 |
| 517 | 20240412 | 095500 | 101857132200 | 105600 | 106600 | 106900 | 105600 | 11736 |
| 518 | 20240412 | 095400 | 100610680800 | 106600 | 106300 | 106800 | 106000 | 6088 |
| 519 | 20240412 | 095300 | 99962699500 | 106300 | 105800 | 106400 | 105700 | 7760 |
| 520 | 20240412 | 095200 | 99139940400 | 105700 | 106600 | 106600 | 105700 | 13452 |
| 521 | 20240412 | 095100 | 97713718000 | 106500 | 106600 | 107000 | 106200 | 7112 |
| 522 | 20240412 | 095000 | 96956600100 | 106600 | 107000 | 107700 | 106500 | 10645 |
| 523 | 20240412 | 094900 | 95815149400 | 107000 | 107500 | 107500 | 107000 | 6422 |
| 524 | 20240412 | 094800 | 95126444900 | 107500 | 107000 | 107800 | 107000 | 15875 |
| 525 | 20240412 | 094700 | 93420414600 | 107000 | 106500 | 107400 | 106200 | 12689 |
| 526 | 20240412 | 094600 | 92063833800 | 106500 | 105900 | 106700 | 105900 | 16362 |
| 527 | 20240412 | 094500 | 90326537500 | 105900 | 106700 | 107400 | 105900 | 20394 |
| 528 | 20240412 | 094400 | 88154010000 | 106700 | 106600 | 107200 | 106200 | 13142 |
| 529 | 20240412 | 094300 | 86752694400 | 106400 | 106900 | 107600 | 106200 | 22883 |
| 530 | 20240412 | 094200 | 84308018200 | 106900 | 107100 | 108100 | 106600 | 38043 |
| 531 | 20240412 | 094100 | 80224588700 | 107200 | 107700 | 108000 | 106700 | 38689 |
| 532 | 20240412 | 094000 | 76064750600 | 107700 | 107500 | 107800 | 107200 | 37541 |
| 533 | 20240412 | 093900 | 72028858800 | 108200 | 108200 | 108200 | 108200 | 0 |
| 534 | 20240412 | 093800 | 72028858800 | 108200 | 107700 | 108200 | 107600 | 23445 |
| 535 | 20240412 | 093700 | 69496640100 | 107600 | 107500 | 108000 | 107200 | 57679 |
| 536 | 20240412 | 093600 | 63281421300 | 107500 | 105600 | 107500 | 105600 | 39444 |
| 537 | 20240412 | 093500 | 59083808600 | 105700 | 105300 | 105700 | 105000 | 11249 |
| 538 | 20240412 | 093400 | 57898790000 | 105300 | 104800 | 105300 | 104500 | 7805 |
| 539 | 20240412 | 093300 | 57080341500 | 104800 | 105200 | 105500 | 104400 | 7444 |
| 540 | 20240412 | 093200 | 56300037200 | 105100 | 105400 | 105900 | 105100 | 24144 |
| 541 | 20240412 | 093100 | 53749876600 | 105300 | 105300 | 105400 | 104700 | 14637 |
| 542 | 20240412 | 093000 | 52211638400 | 105300 | 104100 | 105300 | 103900 | 22030 |
| 543 | 20240412 | 092900 | 49903427200 | 104000 | 104300 | 104400 | 103900 | 6135 |
| 544 | 20240412 | 092800 | 49263662900 | 104300 | 103500 | 104400 | 103500 | 7385 |
| 545 | 20240412 | 092700 | 48494938600 | 103500 | 103500 | 103700 | 103200 | 9642 |
| 546 | 20240412 | 092600 | 47498124400 | 103500 | 103800 | 104000 | 103500 | 8590 |
| 547 | 20240412 | 092500 | 46606692400 | 103600 | 104300 | 104300 | 103500 | 10675 |
| 548 | 20240412 | 092400 | 45498184000 | 104300 | 103800 | 104600 | 103500 | 19933 |
| 549 | 20240412 | 092300 | 43423341100 | 103800 | 104700 | 104800 | 103500 | 24115 |
| 550 | 20240412 | 092200 | 40915544400 | 104600 | 103900 | 105000 | 103800 | 40145 |
| 551 | 20240412 | 092100 | 36719571600 | 103900 | 103500 | 104000 | 103100 | 26373 |
| 552 | 20240412 | 092000 | 33988083700 | 103500 | 102900 | 103600 | 102800 | 25042 |
| 553 | 20240412 | 091900 | 31403171200 | 102900 | 102100 | 102900 | 102100 | 21764 |
| 554 | 20240412 | 091800 | 29174170400 | 102100 | 101900 | 102200 | 101600 | 10990 |
| 555 | 20240412 | 091700 | 28054077000 | 101900 | 101600 | 102100 | 101500 | 20728 |
| 556 | 20240412 | 091600 | 25942278000 | 101700 | 101500 | 101700 | 101200 | 7015 |
| 557 | 20240412 | 091500 | 25230265100 | 101500 | 101700 | 101700 | 101400 | 7087 |
| 558 | 20240412 | 091400 | 24510492000 | 101500 | 100500 | 101700 | 100300 | 10245 |
| 559 | 20240412 | 091300 | 23473662300 | 100600 | 101200 | 101200 | 100500 | 9416 |
| 560 | 20240412 | 091200 | 22523912600 | 101200 | 101200 | 101500 | 101100 | 7167 |
| 561 | 20240412 | 091100 | 21798162600 | 101400 | 101200 | 101800 | 101000 | 22892 |
| 562 | 20240412 | 091000 | 19475874900 | 101200 | 101300 | 101400 | 100700 | 10000 |
| 563 | 20240412 | 090900 | 18465053300 | 101200 | 100000 | 101300 | 99900 | 23907 |
| 564 | 20240412 | 090800 | 16059280600 | 100100 | 100300 | 100400 | 99900 | 7227 |
| 565 | 20240412 | 090700 | 15335641500 | 100300 | 100400 | 100600 | 100000 | 11163 |
| 566 | 20240412 | 090600 | 14216037500 | 100400 | 100600 | 100800 | 100100 | 12478 |
| 567 | 20240412 | 090500 | 12961460300 | 100600 | 100700 | 100800 | 100100 | 21379 |
| 568 | 20240412 | 090400 | 10813885200 | 100700 | 100400 | 100700 | 99900 | 20292 |
| 569 | 20240412 | 090300 | 8776959500 | 100300 | 100100 | 100700 | 99600 | 26129 |
| 570 | 20240412 | 090200 | 6156784400 | 100200 | 99400 | 100200 | 99400 | 20478 |
| 571 | 20240412 | 090100 | 4112654800 | 99500 | 98800 | 99500 | 98500 | 15178 |
| 572 | 20240412 | 090000 | 2609983700 | 98600 | 98400 | 99400 | 98200 | 26166 |