34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 183000 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 224812 |
| 3 | 20240411 | 182900 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 4 | 20240411 | 182800 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 5 | 20240411 | 182700 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 6 | 20240411 | 182600 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 7 | 20240411 | 182500 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 8 | 20240411 | 182400 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 9 | 20240411 | 182300 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 10 | 20240411 | 182200 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 11 | 20240411 | 182100 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 12 | 20240411 | 182000 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 13 | 20240411 | 181900 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 14 | 20240411 | 181800 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 15 | 20240411 | 181700 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 16 | 20240411 | 181600 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 17 | 20240411 | 181500 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 18 | 20240411 | 181400 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 19 | 20240411 | 181300 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 20 | 20240411 | 181200 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 21 | 20240411 | 181100 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 22 | 20240411 | 181000 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 23 | 20240411 | 180900 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 24 | 20240411 | 180800 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 25 | 20240411 | 180700 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 26 | 20240411 | 180600 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 27 | 20240411 | 180500 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 28 | 20240411 | 180400 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 29 | 20240411 | 180300 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 30 | 20240411 | 180200 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 31 | 20240411 | 180100 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 32 | 20240411 | 180000 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 224812 |
| 33 | 20240411 | 175900 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 34 | 20240411 | 175800 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 35 | 20240411 | 175700 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 36 | 20240411 | 175600 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 37 | 20240411 | 175500 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 38 | 20240411 | 175400 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 39 | 20240411 | 175300 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 40 | 20240411 | 175200 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 41 | 20240411 | 175100 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 42 | 20240411 | 175000 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 43 | 20240411 | 174900 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 44 | 20240411 | 174800 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 45 | 20240411 | 174700 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 46 | 20240411 | 174600 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 47 | 20240411 | 174500 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 48 | 20240411 | 174400 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 49 | 20240411 | 174300 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 50 | 20240411 | 174200 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 51 | 20240411 | 174100 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 52 | 20240411 | 174000 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 53 | 20240411 | 173900 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 54 | 20240411 | 173800 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 55 | 20240411 | 173700 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 56 | 20240411 | 173600 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 57 | 20240411 | 173500 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 58 | 20240411 | 173400 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 59 | 20240411 | 173300 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 60 | 20240411 | 173200 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 61 | 20240411 | 173100 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 62 | 20240411 | 173000 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 224812 |
| 63 | 20240411 | 172900 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 64 | 20240411 | 172800 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 65 | 20240411 | 172700 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 66 | 20240411 | 172600 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 67 | 20240411 | 172500 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 68 | 20240411 | 172400 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 69 | 20240411 | 172300 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 70 | 20240411 | 172200 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 71 | 20240411 | 172100 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 72 | 20240411 | 172000 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 73 | 20240411 | 171900 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 74 | 20240411 | 171800 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 75 | 20240411 | 171700 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 76 | 20240411 | 171600 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 77 | 20240411 | 171500 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 78 | 20240411 | 171400 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 79 | 20240411 | 171300 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 80 | 20240411 | 171200 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 81 | 20240411 | 171100 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 82 | 20240411 | 171000 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 83 | 20240411 | 170900 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 84 | 20240411 | 170800 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 85 | 20240411 | 170700 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 86 | 20240411 | 170600 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 87 | 20240411 | 170500 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 88 | 20240411 | 170400 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 89 | 20240411 | 170300 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 90 | 20240411 | 170200 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 91 | 20240411 | 170100 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 92 | 20240411 | 170000 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 224812 |
| 93 | 20240411 | 165900 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 94 | 20240411 | 165800 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 95 | 20240411 | 165700 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 96 | 20240411 | 165600 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 97 | 20240411 | 165500 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 98 | 20240411 | 165400 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 99 | 20240411 | 165300 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 100 | 20240411 | 165200 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 101 | 20240411 | 165100 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 102 | 20240411 | 165000 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 103 | 20240411 | 164900 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 104 | 20240411 | 164800 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 105 | 20240411 | 164700 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 106 | 20240411 | 164600 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 107 | 20240411 | 164500 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 108 | 20240411 | 164400 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 109 | 20240411 | 164300 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 110 | 20240411 | 164200 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 111 | 20240411 | 164100 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 112 | 20240411 | 164000 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 113 | 20240411 | 163900 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 114 | 20240411 | 163800 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 115 | 20240411 | 163700 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 116 | 20240411 | 163600 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 117 | 20240411 | 163500 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 118 | 20240411 | 163400 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 119 | 20240411 | 163300 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 120 | 20240411 | 163200 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 121 | 20240411 | 163100 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 122 | 20240411 | 163000 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 224812 |
| 123 | 20240411 | 162900 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 124 | 20240411 | 162800 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 125 | 20240411 | 162700 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 126 | 20240411 | 162600 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 127 | 20240411 | 162500 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 128 | 20240411 | 162400 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 129 | 20240411 | 162300 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 130 | 20240411 | 162200 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 131 | 20240411 | 162100 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 132 | 20240411 | 162000 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 133 | 20240411 | 161900 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 134 | 20240411 | 161800 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 135 | 20240411 | 161700 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 136 | 20240411 | 161600 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 137 | 20240411 | 161500 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 138 | 20240411 | 161400 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 139 | 20240411 | 161300 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 140 | 20240411 | 161200 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 141 | 20240411 | 161100 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 142 | 20240411 | 161000 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 143 | 20240411 | 160900 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 144 | 20240411 | 160800 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 145 | 20240411 | 160700 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 146 | 20240411 | 160600 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 147 | 20240411 | 160500 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 148 | 20240411 | 160400 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 149 | 20240411 | 160300 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 150 | 20240411 | 160200 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 151 | 20240411 | 160100 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 152 | 20240411 | 160000 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 224812 |
| 153 | 20240411 | 155900 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 154 | 20240411 | 155800 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 155 | 20240411 | 155700 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 156 | 20240411 | 155600 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 157 | 20240411 | 155500 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 158 | 20240411 | 155400 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 159 | 20240411 | 155300 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 160 | 20240411 | 155200 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 161 | 20240411 | 155100 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 162 | 20240411 | 155000 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 163 | 20240411 | 154900 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 164 | 20240411 | 154800 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 165 | 20240411 | 154700 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 166 | 20240411 | 154600 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 167 | 20240411 | 154500 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 168 | 20240411 | 154400 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 169 | 20240411 | 154300 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 170 | 20240411 | 154200 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 171 | 20240411 | 154100 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 172 | 20240411 | 154000 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 173 | 20240411 | 153900 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 174 | 20240411 | 153800 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 175 | 20240411 | 153700 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 176 | 20240411 | 153600 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 177 | 20240411 | 153500 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 178 | 20240411 | 153400 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 179 | 20240411 | 153300 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 180 | 20240411 | 153200 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 181 | 20240411 | 153100 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 0 |
| 182 | 20240411 | 153000 | 241478432700 | 111700 | 111700 | 111700 | 111700 | 449624 |
| 183 | 20240411 | 152900 | 216366932300 | 111100 | 111100 | 111100 | 111100 | 0 |
| 184 | 20240411 | 152800 | 216366932300 | 111100 | 111100 | 111100 | 111100 | 0 |
| 185 | 20240411 | 152700 | 216366932300 | 111100 | 111100 | 111100 | 111100 | 0 |
| 186 | 20240411 | 152600 | 216366932300 | 111100 | 111100 | 111100 | 111100 | 0 |
| 187 | 20240411 | 152500 | 216366932300 | 111100 | 111100 | 111100 | 111100 | 0 |
| 188 | 20240411 | 152400 | 216366932300 | 111100 | 111100 | 111100 | 111100 | 0 |
| 189 | 20240411 | 152300 | 216366932300 | 111100 | 111100 | 111100 | 111100 | 0 |
| 190 | 20240411 | 152200 | 216366932300 | 111100 | 111100 | 111100 | 111100 | 0 |
| 191 | 20240411 | 152100 | 216366932300 | 111100 | 111100 | 111100 | 111100 | 0 |
| 192 | 20240411 | 152000 | 216366932300 | 111100 | 111100 | 111100 | 111100 | 0 |
| 193 | 20240411 | 151900 | 216366932300 | 111100 | 111200 | 111300 | 111100 | 9942 |
| 194 | 20240411 | 151800 | 215261638800 | 111200 | 111200 | 111200 | 111100 | 3606 |
| 195 | 20240411 | 151700 | 214860693900 | 111200 | 111200 | 111300 | 111100 | 11323 |
| 196 | 20240411 | 151600 | 213601809800 | 111300 | 111200 | 111300 | 111200 | 5010 |
| 197 | 20240411 | 151500 | 213044220200 | 111300 | 111400 | 111400 | 111200 | 4547 |
| 198 | 20240411 | 151400 | 212538001800 | 111400 | 111300 | 111400 | 111200 | 5099 |
| 199 | 20240411 | 151300 | 211970563800 | 111200 | 111200 | 111300 | 111100 | 5746 |
| 200 | 20240411 | 151200 | 211331585900 | 111200 | 111200 | 111200 | 111100 | 5535 |
| 201 | 20240411 | 151100 | 210716199100 | 111200 | 111200 | 111200 | 111100 | 1153 |
| 202 | 20240411 | 151000 | 210588048800 | 111200 | 111100 | 111200 | 111000 | 6133 |
| 203 | 20240411 | 150900 | 209906662100 | 111000 | 110900 | 111100 | 110900 | 3484 |
| 204 | 20240411 | 150800 | 209520133700 | 110900 | 111100 | 111100 | 110800 | 7729 |
| 205 | 20240411 | 150700 | 208662927700 | 111100 | 111200 | 111200 | 111000 | 2701 |
| 206 | 20240411 | 150600 | 208362847800 | 111200 | 111200 | 111200 | 111000 | 4768 |
| 207 | 20240411 | 150500 | 207833336000 | 111100 | 111200 | 111300 | 111000 | 4403 |
| 208 | 20240411 | 150400 | 207344126400 | 111100 | 111100 | 111200 | 111000 | 4710 |
| 209 | 20240411 | 150300 | 206820820300 | 111100 | 111100 | 111100 | 111000 | 1165 |
| 210 | 20240411 | 150200 | 206691428100 | 111100 | 111000 | 111100 | 110900 | 5878 |
| 211 | 20240411 | 150100 | 206039142000 | 110900 | 111100 | 111100 | 110600 | 16342 |
| 212 | 20240411 | 150000 | 204226675500 | 111100 | 111200 | 111300 | 111100 | 5117 |
| 213 | 20240411 | 145900 | 203657679200 | 111300 | 111200 | 111300 | 111200 | 1793 |
| 214 | 20240411 | 145800 | 203458140400 | 111200 | 111100 | 111300 | 111000 | 3237 |
| 215 | 20240411 | 145700 | 203098294900 | 111200 | 111200 | 111300 | 111000 | 6157 |
| 216 | 20240411 | 145600 | 202414141600 | 111300 | 111300 | 111300 | 111100 | 3819 |
| 217 | 20240411 | 145500 | 201989442300 | 111300 | 111400 | 111400 | 111200 | 8550 |
| 218 | 20240411 | 145400 | 201037661800 | 111500 | 111500 | 111600 | 111400 | 9453 |
| 219 | 20240411 | 145300 | 199984018000 | 111600 | 111800 | 111800 | 111500 | 12599 |
| 220 | 20240411 | 145200 | 198577435100 | 111700 | 111700 | 111800 | 111700 | 7204 |
| 221 | 20240411 | 145100 | 197772296500 | 111700 | 111800 | 111800 | 111700 | 4734 |
| 222 | 20240411 | 145000 | 197243391200 | 111700 | 111800 | 111800 | 111700 | 1402 |
| 223 | 20240411 | 144900 | 197086735100 | 111700 | 111700 | 111800 | 111600 | 8018 |
| 224 | 20240411 | 144800 | 196191106100 | 111700 | 111600 | 111800 | 111600 | 7920 |
| 225 | 20240411 | 144700 | 195306396800 | 111700 | 111700 | 111700 | 111600 | 4290 |
| 226 | 20240411 | 144600 | 194827316800 | 111700 | 111700 | 111700 | 111600 | 2280 |
| 227 | 20240411 | 144500 | 194572681300 | 111700 | 111700 | 111700 | 111600 | 1373 |
| 228 | 20240411 | 144400 | 194419355600 | 111700 | 111700 | 111700 | 111500 | 4498 |
| 229 | 20240411 | 144300 | 193917191900 | 111600 | 111400 | 111700 | 111400 | 6578 |
| 230 | 20240411 | 144200 | 193183338500 | 111500 | 111500 | 111500 | 111400 | 3335 |
| 231 | 20240411 | 144100 | 192811592200 | 111400 | 111300 | 111500 | 111300 | 4439 |
| 232 | 20240411 | 144000 | 192317026200 | 111400 | 111300 | 111400 | 111300 | 1415 |
| 233 | 20240411 | 143900 | 192159458500 | 111300 | 111200 | 111400 | 111200 | 2292 |
| 234 | 20240411 | 143800 | 191904363200 | 111200 | 111400 | 111400 | 111200 | 3296 |
| 235 | 20240411 | 143700 | 191537519100 | 111400 | 111500 | 111500 | 111300 | 2066 |
| 236 | 20240411 | 143600 | 191307311000 | 111400 | 111600 | 111700 | 111400 | 6844 |
| 237 | 20240411 | 143500 | 190543739200 | 111600 | 111700 | 111700 | 111600 | 2002 |
| 238 | 20240411 | 143400 | 190320137500 | 111700 | 111800 | 111800 | 111600 | 9188 |
| 239 | 20240411 | 143300 | 189294017100 | 111800 | 111800 | 111800 | 111700 | 4107 |
| 240 | 20240411 | 143200 | 188834892000 | 111800 | 111600 | 111800 | 111500 | 11988 |
| 241 | 20240411 | 143100 | 187495802900 | 111600 | 111500 | 111600 | 111500 | 3793 |
| 242 | 20240411 | 143000 | 187072537600 | 111600 | 111400 | 111600 | 111400 | 5871 |
| 243 | 20240411 | 142900 | 186417739800 | 111500 | 111400 | 111500 | 111400 | 2373 |
| 244 | 20240411 | 142800 | 186153159600 | 111500 | 111500 | 111500 | 111300 | 3655 |
| 245 | 20240411 | 142700 | 185745810500 | 111500 | 111600 | 111600 | 111300 | 7118 |
| 246 | 20240411 | 142600 | 184952540900 | 111500 | 111400 | 111600 | 111300 | 5932 |
| 247 | 20240411 | 142500 | 184291399300 | 111300 | 111400 | 111600 | 111300 | 4950 |
| 248 | 20240411 | 142400 | 183739775500 | 111400 | 111500 | 111600 | 111400 | 12704 |
| 249 | 20240411 | 142300 | 182323897900 | 111500 | 111400 | 111500 | 111300 | 9147 |
| 250 | 20240411 | 142200 | 181304337300 | 111300 | 111300 | 111400 | 111200 | 8494 |
| 251 | 20240411 | 142100 | 180358706400 | 111300 | 111000 | 111300 | 110900 | 18029 |
| 252 | 20240411 | 142000 | 178355441000 | 111000 | 111000 | 111000 | 110900 | 7278 |
| 253 | 20240411 | 141900 | 177547620400 | 110900 | 110900 | 111000 | 110800 | 11412 |
| 254 | 20240411 | 141800 | 176281946500 | 111000 | 111000 | 111000 | 110900 | 5325 |
| 255 | 20240411 | 141700 | 175690958200 | 111000 | 110900 | 111000 | 110800 | 13111 |
| 256 | 20240411 | 141600 | 174236673300 | 110900 | 110800 | 110900 | 110700 | 4938 |
| 257 | 20240411 | 141500 | 173689376300 | 110800 | 110800 | 110800 | 110700 | 4860 |
| 258 | 20240411 | 141400 | 173151032100 | 110800 | 110800 | 110800 | 110700 | 2026 |
| 259 | 20240411 | 141300 | 172926561600 | 110800 | 110700 | 110800 | 110700 | 2503 |
| 260 | 20240411 | 141200 | 172649261000 | 110800 | 110700 | 110800 | 110600 | 4617 |
| 261 | 20240411 | 141100 | 172137942700 | 110700 | 110600 | 110700 | 110500 | 2686 |
| 262 | 20240411 | 141000 | 171840665000 | 110500 | 110600 | 110600 | 110500 | 2443 |
| 263 | 20240411 | 140900 | 171570494200 | 110600 | 110600 | 110600 | 110500 | 2478 |
| 264 | 20240411 | 140800 | 171296437500 | 110600 | 110500 | 110600 | 110500 | 2119 |
| 265 | 20240411 | 140700 | 171062094400 | 110600 | 110600 | 110600 | 110500 | 2849 |
| 266 | 20240411 | 140600 | 170747018100 | 110600 | 110700 | 110700 | 110500 | 3994 |
| 267 | 20240411 | 140500 | 170305170900 | 110700 | 110500 | 110700 | 110500 | 4161 |
| 268 | 20240411 | 140400 | 169844861900 | 110600 | 110600 | 110600 | 110500 | 2146 |
| 269 | 20240411 | 140300 | 169607521500 | 110500 | 110500 | 110600 | 110400 | 2368 |
| 270 | 20240411 | 140200 | 169345864500 | 110500 | 110500 | 110500 | 110400 | 1287 |
| 271 | 20240411 | 140100 | 169203661600 | 110400 | 110500 | 110500 | 110400 | 2040 |
| 272 | 20240411 | 140000 | 168978303100 | 110400 | 110500 | 110600 | 110400 | 3289 |
| 273 | 20240411 | 135900 | 168614864200 | 110500 | 110300 | 110500 | 110300 | 2973 |
| 274 | 20240411 | 135800 | 168286483800 | 110400 | 110200 | 110400 | 110200 | 2328 |
| 275 | 20240411 | 135700 | 168029573300 | 110300 | 110300 | 110300 | 110200 | 2044 |
| 276 | 20240411 | 135600 | 167804136200 | 110300 | 110300 | 110300 | 110200 | 1210 |
| 277 | 20240411 | 135500 | 167670684200 | 110300 | 110300 | 110300 | 110200 | 1310 |
| 278 | 20240411 | 135400 | 167526194400 | 110300 | 110200 | 110300 | 110200 | 1390 |
| 279 | 20240411 | 135300 | 167372906200 | 110200 | 110300 | 110300 | 110200 | 586 |
| 280 | 20240411 | 135200 | 167308282400 | 110200 | 110300 | 110400 | 110200 | 2527 |
| 281 | 20240411 | 135100 | 167029552700 | 110300 | 110300 | 110300 | 110200 | 1058 |
| 282 | 20240411 | 135000 | 166912905300 | 110300 | 110200 | 110300 | 110200 | 2201 |
| 283 | 20240411 | 134900 | 166670215000 | 110200 | 110000 | 110200 | 109900 | 7975 |
| 284 | 20240411 | 134800 | 165792678100 | 110000 | 109900 | 110000 | 109900 | 729 |
| 285 | 20240411 | 134700 | 165712512000 | 109900 | 110000 | 110000 | 109900 | 1757 |
| 286 | 20240411 | 134600 | 165519265900 | 110000 | 109900 | 110000 | 109900 | 754 |
| 287 | 20240411 | 134500 | 165436356200 | 110000 | 109900 | 110000 | 109900 | 841 |
| 288 | 20240411 | 134400 | 165343896700 | 110000 | 110000 | 110000 | 109900 | 1926 |
| 289 | 20240411 | 134300 | 165132195500 | 109900 | 110100 | 110100 | 109900 | 3314 |
| 290 | 20240411 | 134200 | 164767677500 | 110100 | 110000 | 110100 | 110000 | 412 |
| 291 | 20240411 | 134100 | 164722327500 | 110000 | 110100 | 110200 | 110000 | 3062 |
| 292 | 20240411 | 134000 | 164385213200 | 110200 | 110100 | 110200 | 109900 | 11337 |
| 293 | 20240411 | 133900 | 163137636000 | 110100 | 110100 | 110200 | 110000 | 4896 |
| 294 | 20240411 | 133800 | 162598814500 | 110100 | 110200 | 110200 | 110100 | 1929 |
| 295 | 20240411 | 133700 | 162386385200 | 110100 | 110200 | 110200 | 110100 | 895 |
| 296 | 20240411 | 133600 | 162287801600 | 110100 | 110100 | 110200 | 110100 | 1325 |
| 297 | 20240411 | 133500 | 162141877000 | 110100 | 110100 | 110200 | 110100 | 1474 |
| 298 | 20240411 | 133400 | 161979562300 | 110200 | 110300 | 110300 | 110100 | 3047 |
| 299 | 20240411 | 133300 | 161643848000 | 110200 | 110200 | 110300 | 110200 | 1342 |
| 300 | 20240411 | 133200 | 161495934100 | 110200 | 110300 | 110300 | 110200 | 3201 |
| 301 | 20240411 | 133100 | 161143061400 | 110300 | 110300 | 110400 | 110300 | 3047 |
| 302 | 20240411 | 133000 | 160806955300 | 110400 | 110300 | 110400 | 110300 | 1028 |
| 303 | 20240411 | 132900 | 160693530100 | 110400 | 110400 | 110500 | 110300 | 3019 |
| 304 | 20240411 | 132800 | 160360303200 | 110400 | 110400 | 110500 | 110400 | 2255 |
| 305 | 20240411 | 132700 | 160111295800 | 110500 | 110400 | 110600 | 110400 | 2832 |
| 306 | 20240411 | 132600 | 159798359000 | 110500 | 110600 | 110600 | 110400 | 8357 |
| 307 | 20240411 | 132500 | 158874885200 | 110500 | 110600 | 110600 | 110500 | 1305 |
| 308 | 20240411 | 132400 | 158730610400 | 110500 | 110600 | 110600 | 110500 | 378 |
| 309 | 20240411 | 132300 | 158688811000 | 110600 | 110600 | 110600 | 110500 | 1670 |
| 310 | 20240411 | 132200 | 158504120300 | 110600 | 110600 | 110600 | 110500 | 1299 |
| 311 | 20240411 | 132100 | 158360553300 | 110600 | 110700 | 110700 | 110500 | 5768 |
| 312 | 20240411 | 132000 | 157722794300 | 110700 | 110500 | 110700 | 110400 | 5089 |
| 313 | 20240411 | 131900 | 157160258400 | 110400 | 110500 | 110500 | 110400 | 1721 |
| 314 | 20240411 | 131800 | 156970186600 | 110500 | 110500 | 110500 | 110400 | 553 |
| 315 | 20240411 | 131700 | 156909092200 | 110500 | 110500 | 110500 | 110400 | 1189 |
| 316 | 20240411 | 131600 | 156777807600 | 110400 | 110500 | 110500 | 110400 | 3239 |
| 317 | 20240411 | 131500 | 156420164100 | 110500 | 110500 | 110500 | 110400 | 1521 |
| 318 | 20240411 | 131400 | 156252095200 | 110400 | 110400 | 110500 | 110400 | 1136 |
| 319 | 20240411 | 131300 | 156126598800 | 110500 | 110500 | 110500 | 110400 | 1340 |
| 320 | 20240411 | 131200 | 155978626300 | 110500 | 110500 | 110500 | 110400 | 1104 |
| 321 | 20240411 | 131100 | 155856711800 | 110500 | 110500 | 110500 | 110400 | 563 |
| 322 | 20240411 | 131000 | 155794521000 | 110500 | 110400 | 110500 | 110300 | 1548 |
| 323 | 20240411 | 130900 | 155623618600 | 110400 | 110400 | 110400 | 110300 | 902 |
| 324 | 20240411 | 130800 | 155524043300 | 110300 | 110400 | 110400 | 110300 | 493 |
| 325 | 20240411 | 130700 | 155469650900 | 110400 | 110800 | 110800 | 110400 | 12543 |
| 326 | 20240411 | 130600 | 154082910700 | 110800 | 110700 | 110800 | 110700 | 1412 |
| 327 | 20240411 | 130500 | 153926547900 | 110800 | 110700 | 110800 | 110600 | 8574 |
| 328 | 20240411 | 130400 | 152977438400 | 110700 | 110500 | 110700 | 110500 | 1290 |
| 329 | 20240411 | 130300 | 152834755400 | 110600 | 110600 | 110600 | 110500 | 1459 |
| 330 | 20240411 | 130200 | 152673399600 | 110600 | 110600 | 110600 | 110500 | 1120 |
| 331 | 20240411 | 130100 | 152549591600 | 110600 | 110600 | 110600 | 110500 | 1650 |
| 332 | 20240411 | 130000 | 152367102400 | 110600 | 110600 | 110600 | 110500 | 3317 |
| 333 | 20240411 | 125900 | 152000297300 | 110500 | 110700 | 110700 | 110500 | 7271 |
| 334 | 20240411 | 125800 | 151196182900 | 110700 | 110700 | 110700 | 110600 | 1232 |
| 335 | 20240411 | 125700 | 151059823200 | 110700 | 110700 | 110700 | 110600 | 794 |
| 336 | 20240411 | 125600 | 150971941500 | 110600 | 110600 | 110700 | 110600 | 1085 |
| 337 | 20240411 | 125500 | 150851915400 | 110700 | 110700 | 110700 | 110600 | 1256 |
| 338 | 20240411 | 125400 | 150712889500 | 110700 | 110700 | 110700 | 110600 | 916 |
| 339 | 20240411 | 125300 | 150611544900 | 110700 | 110700 | 110700 | 110600 | 1695 |
| 340 | 20240411 | 125200 | 150423992800 | 110700 | 110600 | 110700 | 110600 | 522 |
| 341 | 20240411 | 125100 | 150366221200 | 110600 | 110600 | 110700 | 110600 | 704 |
| 342 | 20240411 | 125000 | 150288338100 | 110600 | 110500 | 110700 | 110500 | 7700 |
| 343 | 20240411 | 124900 | 149436931100 | 110400 | 110500 | 110500 | 110400 | 1016 |
| 344 | 20240411 | 124800 | 149324731600 | 110500 | 110700 | 110800 | 110400 | 9576 |
| 345 | 20240411 | 124700 | 148265476500 | 110700 | 110700 | 110800 | 110700 | 6581 |
| 346 | 20240411 | 124600 | 147536891200 | 110800 | 110800 | 110800 | 110700 | 521 |
| 347 | 20240411 | 124500 | 147479180300 | 110800 | 110800 | 110800 | 110700 | 568 |
| 348 | 20240411 | 124400 | 147416271600 | 110800 | 110800 | 110800 | 110700 | 1663 |
| 349 | 20240411 | 124300 | 147232130500 | 110700 | 110800 | 110800 | 110700 | 895 |
| 350 | 20240411 | 124200 | 147133004700 | 110800 | 110800 | 110800 | 110700 | 1061 |
| 351 | 20240411 | 124100 | 147015518700 | 110800 | 110700 | 110800 | 110600 | 3179 |
| 352 | 20240411 | 124000 | 146663620600 | 110700 | 110600 | 110700 | 110600 | 2597 |
| 353 | 20240411 | 123900 | 146376197100 | 110600 | 110800 | 110800 | 110600 | 5038 |
| 354 | 20240411 | 123800 | 145818505300 | 110700 | 110800 | 110900 | 110700 | 9075 |
| 355 | 20240411 | 123700 | 144813213700 | 110900 | 110900 | 110900 | 110800 | 1910 |
| 356 | 20240411 | 123600 | 144601423300 | 110800 | 110800 | 110900 | 110700 | 4006 |
| 357 | 20240411 | 123500 | 144157541700 | 110700 | 110700 | 110800 | 110600 | 7334 |
| 358 | 20240411 | 123400 | 143345538200 | 110700 | 110700 | 110700 | 110600 | 4318 |
| 359 | 20240411 | 123300 | 142867563100 | 110700 | 110600 | 110700 | 110600 | 1845 |
| 360 | 20240411 | 123200 | 142663360500 | 110600 | 110700 | 110700 | 110600 | 2645 |
| 361 | 20240411 | 123100 | 142370583300 | 110700 | 110700 | 110700 | 110600 | 2530 |
| 362 | 20240411 | 123000 | 142090529100 | 110700 | 110600 | 110700 | 110500 | 4716 |
| 363 | 20240411 | 122900 | 141568912300 | 110600 | 110600 | 110600 | 110500 | 926 |
| 364 | 20240411 | 122800 | 141466522800 | 110500 | 110500 | 110600 | 110400 | 814 |
| 365 | 20240411 | 122700 | 141376560200 | 110500 | 110400 | 110600 | 110400 | 12104 |
| 366 | 20240411 | 122600 | 140038960100 | 110400 | 110400 | 110500 | 110400 | 1838 |
| 367 | 20240411 | 122500 | 139835901000 | 110500 | 110500 | 110500 | 110400 | 2750 |
| 368 | 20240411 | 122400 | 139532071600 | 110400 | 110500 | 110500 | 110400 | 909 |
| 369 | 20240411 | 122300 | 139431648400 | 110500 | 110500 | 110500 | 110400 | 2830 |
| 370 | 20240411 | 122200 | 139118941100 | 110500 | 110400 | 110500 | 110400 | 2371 |
| 371 | 20240411 | 122100 | 138857111100 | 110500 | 110400 | 110500 | 110300 | 4507 |
| 372 | 20240411 | 122000 | 138359479800 | 110400 | 110300 | 110400 | 110200 | 2475 |
| 373 | 20240411 | 121900 | 138086428200 | 110300 | 110200 | 110300 | 110100 | 2665 |
| 374 | 20240411 | 121800 | 137792736000 | 110200 | 110100 | 110200 | 110100 | 3272 |
| 375 | 20240411 | 121700 | 137432339800 | 110100 | 110000 | 110100 | 110000 | 4379 |
| 376 | 20240411 | 121600 | 136950485500 | 110000 | 110000 | 110000 | 109900 | 3795 |
| 377 | 20240411 | 121500 | 136533068100 | 110000 | 110000 | 110000 | 109900 | 664 |
| 378 | 20240411 | 121400 | 136460043700 | 110000 | 110000 | 110000 | 109900 | 4394 |
| 379 | 20240411 | 121300 | 135977064100 | 110000 | 110000 | 110000 | 109900 | 792 |
| 380 | 20240411 | 121200 | 135889990700 | 110000 | 110000 | 110000 | 109900 | 1096 |
| 381 | 20240411 | 121100 | 135769473400 | 109900 | 109700 | 109900 | 109600 | 8523 |
| 382 | 20240411 | 121000 | 134833700900 | 109700 | 109700 | 109700 | 109600 | 2017 |
| 383 | 20240411 | 120900 | 134612511800 | 109700 | 109700 | 109700 | 109600 | 569 |
| 384 | 20240411 | 120800 | 134550097500 | 109700 | 109700 | 109700 | 109600 | 527 |
| 385 | 20240411 | 120700 | 134492290900 | 109700 | 109700 | 109700 | 109600 | 760 |
| 386 | 20240411 | 120600 | 134408934800 | 109700 | 109700 | 109700 | 109600 | 954 |
| 387 | 20240411 | 120500 | 134304288600 | 109700 | 109800 | 109800 | 109600 | 2617 |
| 388 | 20240411 | 120400 | 134017227500 | 109800 | 109700 | 109800 | 109600 | 1148 |
| 389 | 20240411 | 120300 | 133891269900 | 109700 | 109700 | 109700 | 109600 | 1100 |
| 390 | 20240411 | 120200 | 133770616100 | 109700 | 109700 | 109700 | 109600 | 803 |
| 391 | 20240411 | 120100 | 133682530300 | 109700 | 109700 | 109700 | 109600 | 827 |
| 392 | 20240411 | 120000 | 133591821900 | 109700 | 109700 | 109700 | 109600 | 553 |
| 393 | 20240411 | 115900 | 133531168000 | 109700 | 109700 | 109700 | 109600 | 733 |
| 394 | 20240411 | 115800 | 133450764600 | 109700 | 109600 | 109800 | 109500 | 2726 |
| 395 | 20240411 | 115700 | 133151917600 | 109600 | 109800 | 109800 | 109500 | 5242 |
| 396 | 20240411 | 115600 | 132577197000 | 109800 | 109800 | 109800 | 109700 | 501 |
| 397 | 20240411 | 115500 | 132522187900 | 109800 | 109700 | 109800 | 109600 | 2045 |
| 398 | 20240411 | 115400 | 132297820500 | 109700 | 109600 | 109700 | 109600 | 596 |
| 399 | 20240411 | 115300 | 132232454500 | 109700 | 109600 | 109700 | 109600 | 651 |
| 400 | 20240411 | 115200 | 132161040600 | 109700 | 109800 | 109800 | 109700 | 4217 |
| 401 | 20240411 | 115100 | 131698376100 | 109800 | 109800 | 109800 | 109700 | 700 |
| 402 | 20240411 | 115000 | 131621529100 | 109800 | 109800 | 109800 | 109700 | 864 |
| 403 | 20240411 | 114900 | 131526663300 | 109800 | 109800 | 109800 | 109700 | 548 |
| 404 | 20240411 | 114800 | 131466497100 | 109800 | 109700 | 109800 | 109600 | 1577 |
| 405 | 20240411 | 114700 | 131293428700 | 109600 | 109700 | 109700 | 109600 | 2034 |
| 406 | 20240411 | 114600 | 131070305600 | 109700 | 109700 | 109700 | 109600 | 1699 |
| 407 | 20240411 | 114500 | 130883929100 | 109700 | 109700 | 109700 | 109600 | 1320 |
| 408 | 20240411 | 114400 | 130739138300 | 109700 | 109700 | 109700 | 109600 | 1939 |
| 409 | 20240411 | 114300 | 130526488800 | 109700 | 109700 | 109700 | 109600 | 775 |
| 410 | 20240411 | 114200 | 130441476900 | 109600 | 109600 | 109700 | 109500 | 1326 |
| 411 | 20240411 | 114100 | 130296131200 | 109600 | 109600 | 109600 | 109500 | 705 |
| 412 | 20240411 | 114000 | 130218872000 | 109600 | 109500 | 109600 | 109500 | 2068 |
| 413 | 20240411 | 113900 | 129992341500 | 109500 | 109300 | 109500 | 109300 | 4638 |
| 414 | 20240411 | 113800 | 129485176900 | 109400 | 109300 | 109400 | 109300 | 974 |
| 415 | 20240411 | 113700 | 129378627800 | 109300 | 109300 | 109400 | 109300 | 2784 |
| 416 | 20240411 | 113600 | 129074271800 | 109300 | 109500 | 109500 | 109300 | 6444 |
| 417 | 20240411 | 113500 | 128369309400 | 109500 | 109500 | 109500 | 109400 | 851 |
| 418 | 20240411 | 113400 | 128276130700 | 109400 | 109500 | 109500 | 109400 | 518 |
| 419 | 20240411 | 113300 | 128219422600 | 109400 | 109500 | 109500 | 109400 | 730 |
| 420 | 20240411 | 113200 | 128139512100 | 109500 | 109400 | 109500 | 109400 | 1340 |
| 421 | 20240411 | 113100 | 127992820200 | 109500 | 109500 | 109500 | 109400 | 781 |
| 422 | 20240411 | 113000 | 127907325800 | 109500 | 109500 | 109500 | 109400 | 838 |
| 423 | 20240411 | 112900 | 127815590600 | 109500 | 109500 | 109500 | 109400 | 1360 |
| 424 | 20240411 | 112800 | 127666674500 | 109500 | 109400 | 109500 | 109300 | 940 |
| 425 | 20240411 | 112700 | 127563820800 | 109400 | 109300 | 109500 | 109200 | 2678 |
| 426 | 20240411 | 112600 | 127270888800 | 109300 | 109300 | 109300 | 109100 | 3611 |
| 427 | 20240411 | 112500 | 126876623200 | 109300 | 109200 | 109300 | 109200 | 551 |
| 428 | 20240411 | 112400 | 126816418700 | 109300 | 109200 | 109300 | 109100 | 1381 |
| 429 | 20240411 | 112300 | 126665614300 | 109200 | 109300 | 109400 | 109100 | 4570 |
| 430 | 20240411 | 112200 | 126166455700 | 109300 | 109400 | 109500 | 109300 | 4063 |
| 431 | 20240411 | 112100 | 125722125100 | 109500 | 109500 | 109600 | 109400 | 2401 |
| 432 | 20240411 | 112000 | 125459226600 | 109500 | 109500 | 109500 | 109400 | 1471 |
| 433 | 20240411 | 111900 | 125298173900 | 109500 | 109500 | 109500 | 109400 | 1251 |
| 434 | 20240411 | 111800 | 125161248400 | 109400 | 109400 | 109500 | 109400 | 2252 |
| 435 | 20240411 | 111700 | 124914815300 | 109400 | 109100 | 109400 | 109100 | 2898 |
| 436 | 20240411 | 111600 | 124598181100 | 109200 | 109500 | 109500 | 109100 | 7973 |
| 437 | 20240411 | 111500 | 123727205500 | 109500 | 109400 | 109500 | 109400 | 1166 |
| 438 | 20240411 | 111400 | 123599558300 | 109500 | 109500 | 109500 | 109400 | 1633 |
| 439 | 20240411 | 111300 | 123420799400 | 109400 | 109500 | 109500 | 109400 | 2230 |
| 440 | 20240411 | 111200 | 123176717800 | 109500 | 109400 | 109500 | 109300 | 1235 |
| 441 | 20240411 | 111100 | 123041572100 | 109400 | 109600 | 109600 | 109300 | 7796 |
| 442 | 20240411 | 111000 | 122188674100 | 109500 | 109700 | 109800 | 109500 | 3291 |
| 443 | 20240411 | 110900 | 121827712700 | 109800 | 109800 | 109800 | 109700 | 542 |
| 444 | 20240411 | 110800 | 121768222900 | 109700 | 109800 | 109800 | 109700 | 904 |
| 445 | 20240411 | 110700 | 121669011900 | 109700 | 109700 | 109800 | 109700 | 791 |
| 446 | 20240411 | 110600 | 121582197500 | 109800 | 109800 | 109800 | 109700 | 1892 |
| 447 | 20240411 | 110500 | 121374590600 | 109800 | 109700 | 109800 | 109700 | 1101 |
| 448 | 20240411 | 110400 | 121253712500 | 109800 | 109500 | 109800 | 109300 | 5663 |
| 449 | 20240411 | 110300 | 120633778400 | 109600 | 109900 | 109900 | 109500 | 2875 |
| 450 | 20240411 | 110200 | 120318233200 | 109900 | 109800 | 109900 | 109800 | 885 |
| 451 | 20240411 | 110100 | 120220991600 | 109900 | 109900 | 109900 | 109800 | 1554 |
| 452 | 20240411 | 110000 | 120050253200 | 109900 | 109800 | 109900 | 109800 | 1651 |
| 453 | 20240411 | 105900 | 119868835800 | 109800 | 109400 | 109800 | 109400 | 1501 |
| 454 | 20240411 | 105800 | 119704330400 | 109400 | 109300 | 109600 | 109200 | 1511 |
| 455 | 20240411 | 105700 | 119538986300 | 109400 | 109600 | 109700 | 109200 | 5958 |
| 456 | 20240411 | 105600 | 118886766000 | 109600 | 109300 | 109600 | 109100 | 3835 |
| 457 | 20240411 | 105500 | 118467709000 | 109200 | 109500 | 109600 | 109100 | 7695 |
| 458 | 20240411 | 105400 | 117627107800 | 109600 | 109900 | 109900 | 109500 | 7080 |
| 459 | 20240411 | 105300 | 116850562200 | 110000 | 110100 | 110100 | 109900 | 4604 |
| 460 | 20240411 | 105200 | 116344154000 | 110100 | 110300 | 110400 | 110000 | 8200 |
| 461 | 20240411 | 105100 | 115440410100 | 110400 | 110300 | 110400 | 110200 | 2786 |
| 462 | 20240411 | 105000 | 115133089500 | 110300 | 110200 | 110300 | 110100 | 4019 |
| 463 | 20240411 | 104900 | 114690059300 | 110200 | 110200 | 110200 | 110100 | 900 |
| 464 | 20240411 | 104800 | 114590907000 | 110100 | 110200 | 110200 | 110100 | 660 |
| 465 | 20240411 | 104700 | 114518194600 | 110100 | 110200 | 110300 | 110100 | 4619 |
| 466 | 20240411 | 104600 | 114009221400 | 110200 | 109900 | 110300 | 109900 | 5559 |
| 467 | 20240411 | 104500 | 113397563100 | 109900 | 110400 | 110500 | 109900 | 14289 |
| 468 | 20240411 | 104400 | 111822191800 | 110500 | 110500 | 110500 | 110400 | 1380 |
| 469 | 20240411 | 104300 | 111669762900 | 110500 | 110500 | 110500 | 110400 | 1402 |
| 470 | 20240411 | 104200 | 111514894300 | 110500 | 110400 | 110500 | 110400 | 3344 |
| 471 | 20240411 | 104100 | 111145568500 | 110500 | 110500 | 110500 | 110400 | 1140 |
| 472 | 20240411 | 104000 | 111019607200 | 110500 | 110400 | 110500 | 110300 | 7691 |
| 473 | 20240411 | 103900 | 110170632500 | 110400 | 110400 | 110400 | 110300 | 1460 |
| 474 | 20240411 | 103800 | 110009524500 | 110400 | 110400 | 110500 | 110300 | 2464 |
| 475 | 20240411 | 103700 | 109737501700 | 110500 | 110300 | 110500 | 110200 | 4732 |
| 476 | 20240411 | 103600 | 109215324700 | 110200 | 110200 | 110300 | 110200 | 1872 |
| 477 | 20240411 | 103500 | 109008904100 | 110200 | 110400 | 110500 | 110200 | 3552 |
| 478 | 20240411 | 103400 | 108617064600 | 110400 | 110500 | 110500 | 110300 | 3133 |
| 479 | 20240411 | 103300 | 108271222400 | 110500 | 110500 | 110700 | 110200 | 19084 |
| 480 | 20240411 | 103200 | 106162937900 | 110500 | 110000 | 110500 | 109900 | 26460 |
| 481 | 20240411 | 103100 | 103248793800 | 110000 | 110000 | 110000 | 109900 | 1810 |
| 482 | 20240411 | 103000 | 103049723000 | 110000 | 109800 | 110000 | 109800 | 7676 |
| 483 | 20240411 | 102900 | 102205951400 | 109900 | 109800 | 109900 | 109700 | 7056 |
| 484 | 20240411 | 102800 | 101431082100 | 109700 | 109700 | 109800 | 109700 | 1840 |
| 485 | 20240411 | 102700 | 101229149000 | 109800 | 109800 | 109800 | 109700 | 715 |
| 486 | 20240411 | 102600 | 101150649500 | 109800 | 109900 | 109900 | 109700 | 3972 |
| 487 | 20240411 | 102500 | 100714573600 | 109900 | 109800 | 109900 | 109700 | 3623 |
| 488 | 20240411 | 102400 | 100316721500 | 109700 | 109800 | 109900 | 109700 | 3518 |
| 489 | 20240411 | 102300 | 99930424500 | 109900 | 109900 | 109900 | 109800 | 3069 |
| 490 | 20240411 | 102200 | 99593352300 | 109900 | 109900 | 109900 | 109700 | 4105 |
| 491 | 20240411 | 102100 | 99142655000 | 109800 | 109700 | 109900 | 109600 | 6932 |
| 492 | 20240411 | 102000 | 98381560000 | 109700 | 109900 | 109900 | 109600 | 21662 |
| 493 | 20240411 | 101900 | 96004654200 | 109800 | 109900 | 109900 | 109800 | 1555 |
| 494 | 20240411 | 101800 | 95833786400 | 109900 | 109800 | 109900 | 109700 | 9450 |
| 495 | 20240411 | 101700 | 94796070100 | 109800 | 109900 | 109900 | 109700 | 10229 |
| 496 | 20240411 | 101600 | 93672919600 | 109900 | 109900 | 109900 | 109800 | 2807 |
| 497 | 20240411 | 101500 | 93364534400 | 109800 | 109900 | 109900 | 109800 | 1268 |
| 498 | 20240411 | 101400 | 93225212600 | 109900 | 109700 | 109900 | 109700 | 7551 |
| 499 | 20240411 | 101300 | 92396148500 | 109700 | 109900 | 109900 | 109700 | 11091 |
| 500 | 20240411 | 101200 | 91178401600 | 109900 | 109900 | 109900 | 109800 | 4920 |
| 501 | 20240411 | 101100 | 90637839000 | 109900 | 109900 | 109900 | 109800 | 5125 |
| 502 | 20240411 | 101000 | 90074645300 | 109800 | 109900 | 109900 | 109800 | 1768 |
| 503 | 20240411 | 100900 | 89880390400 | 109900 | 109600 | 109900 | 109600 | 15999 |
| 504 | 20240411 | 100800 | 88124000200 | 109700 | 109700 | 109700 | 109600 | 1996 |
| 505 | 20240411 | 100700 | 87905069800 | 109700 | 109700 | 109700 | 109600 | 2811 |
| 506 | 20240411 | 100600 | 87596764700 | 109700 | 109500 | 109700 | 109400 | 5385 |
| 507 | 20240411 | 100500 | 87006876800 | 109500 | 109300 | 109500 | 109200 | 6838 |
| 508 | 20240411 | 100400 | 86258826200 | 109200 | 109300 | 109300 | 109100 | 5550 |
| 509 | 20240411 | 100300 | 85652920100 | 109300 | 109400 | 109400 | 109100 | 1928 |
| 510 | 20240411 | 100200 | 85442320200 | 109300 | 109300 | 109400 | 109100 | 6843 |
| 511 | 20240411 | 100100 | 84694653000 | 109200 | 109100 | 109300 | 109100 | 3168 |
| 512 | 20240411 | 100000 | 84348688800 | 109100 | 109000 | 109100 | 108900 | 4197 |
| 513 | 20240411 | 095900 | 83891219900 | 109000 | 108900 | 109100 | 108900 | 3463 |
| 514 | 20240411 | 095800 | 83513628500 | 109000 | 108900 | 109000 | 108800 | 1155 |
| 515 | 20240411 | 095700 | 83387823500 | 108900 | 109100 | 109200 | 108800 | 4559 |
| 516 | 20240411 | 095600 | 82890943200 | 109200 | 108900 | 109200 | 108900 | 2767 |
| 517 | 20240411 | 095500 | 82589172300 | 109000 | 109100 | 109200 | 108800 | 7036 |
| 518 | 20240411 | 095400 | 81822164500 | 109100 | 109100 | 109300 | 109100 | 5954 |
| 519 | 20240411 | 095300 | 81172016700 | 109000 | 108900 | 109300 | 108900 | 8562 |
| 520 | 20240411 | 095200 | 80237994600 | 109000 | 109000 | 109000 | 108800 | 1665 |
| 521 | 20240411 | 095100 | 80056600500 | 108900 | 108800 | 109000 | 108700 | 3451 |
| 522 | 20240411 | 095000 | 79681074600 | 108800 | 109400 | 109400 | 108700 | 11069 |
| 523 | 20240411 | 094900 | 78473592400 | 109500 | 109400 | 109500 | 109300 | 3917 |
| 524 | 20240411 | 094800 | 78045148100 | 109300 | 109300 | 109400 | 109200 | 6171 |
| 525 | 20240411 | 094700 | 77370741200 | 109300 | 109000 | 109300 | 109000 | 3458 |
| 526 | 20240411 | 094600 | 76993412700 | 109000 | 108800 | 109000 | 108700 | 2443 |
| 527 | 20240411 | 094500 | 76727414100 | 108800 | 108700 | 108900 | 108700 | 2808 |
| 528 | 20240411 | 094400 | 76421921400 | 108700 | 109000 | 109100 | 108700 | 3962 |
| 529 | 20240411 | 094300 | 75990763000 | 109000 | 108900 | 109100 | 108800 | 5131 |
| 530 | 20240411 | 094200 | 75431619500 | 108900 | 108600 | 108900 | 108500 | 5595 |
| 531 | 20240411 | 094100 | 74823351000 | 108700 | 108800 | 108900 | 108600 | 9049 |
| 532 | 20240411 | 094000 | 73839657100 | 108800 | 109200 | 109200 | 108800 | 8448 |
| 533 | 20240411 | 093900 | 72919371300 | 109100 | 109400 | 109400 | 109000 | 9806 |
| 534 | 20240411 | 093800 | 71848735400 | 109300 | 109400 | 109500 | 109100 | 5528 |
| 535 | 20240411 | 093700 | 71244571700 | 109400 | 109200 | 109400 | 109100 | 6456 |
| 536 | 20240411 | 093600 | 70539586100 | 109100 | 109400 | 109500 | 109100 | 7202 |
| 537 | 20240411 | 093500 | 69752211000 | 109400 | 109600 | 109700 | 109400 | 6435 |
| 538 | 20240411 | 093400 | 69047233000 | 109600 | 109600 | 109700 | 109400 | 9290 |
| 539 | 20240411 | 093300 | 68029097100 | 109500 | 109400 | 109600 | 109300 | 8988 |
| 540 | 20240411 | 093200 | 67045578200 | 109400 | 109600 | 109900 | 109300 | 25855 |
| 541 | 20240411 | 093100 | 64210890700 | 109500 | 109300 | 109600 | 109000 | 12854 |
| 542 | 20240411 | 093000 | 62806169600 | 109400 | 109200 | 109500 | 109100 | 7370 |
| 543 | 20240411 | 092900 | 62001118100 | 109200 | 108900 | 109400 | 108800 | 10256 |
| 544 | 20240411 | 092800 | 60882671300 | 108900 | 109400 | 109400 | 108700 | 25544 |
| 545 | 20240411 | 092700 | 58098414100 | 109300 | 109000 | 109600 | 108800 | 30059 |
| 546 | 20240411 | 092600 | 54816291900 | 109100 | 108800 | 109200 | 108700 | 21630 |
| 547 | 20240411 | 092500 | 52460643100 | 108800 | 108600 | 109000 | 108500 | 35077 |
| 548 | 20240411 | 092400 | 48646275500 | 108600 | 108500 | 108700 | 108300 | 20612 |
| 549 | 20240411 | 092300 | 46409819800 | 108500 | 108100 | 108600 | 108000 | 17600 |
| 550 | 20240411 | 092200 | 44503864100 | 108100 | 107900 | 108200 | 107900 | 9552 |
| 551 | 20240411 | 092100 | 43471728400 | 107900 | 107500 | 108000 | 107400 | 14002 |
| 552 | 20240411 | 092000 | 41964256200 | 107400 | 107700 | 107900 | 107400 | 20797 |
| 553 | 20240411 | 091900 | 39725061200 | 107700 | 107500 | 107800 | 107400 | 4557 |
| 554 | 20240411 | 091800 | 39234619500 | 107500 | 107600 | 107700 | 107200 | 13483 |
| 555 | 20240411 | 091700 | 37786078100 | 107700 | 107800 | 107900 | 107300 | 15354 |
| 556 | 20240411 | 091600 | 36134018800 | 107800 | 107200 | 107900 | 107100 | 12376 |
| 557 | 20240411 | 091500 | 34803392000 | 107200 | 107000 | 107400 | 106700 | 17620 |
| 558 | 20240411 | 091400 | 32916246700 | 106900 | 106900 | 107000 | 106700 | 9825 |
| 559 | 20240411 | 091300 | 31866905100 | 106900 | 107200 | 107200 | 106800 | 17621 |
| 560 | 20240411 | 091200 | 29982063000 | 107100 | 106500 | 107200 | 106500 | 12589 |
| 561 | 20240411 | 091100 | 28635766800 | 106600 | 106900 | 107000 | 106500 | 15063 |
| 562 | 20240411 | 091000 | 27027319100 | 106800 | 106500 | 106900 | 106200 | 13399 |
| 563 | 20240411 | 090900 | 25600005200 | 106600 | 106800 | 106800 | 106500 | 9093 |
| 564 | 20240411 | 090800 | 24630253900 | 106800 | 106000 | 106900 | 105900 | 10394 |
| 565 | 20240411 | 090700 | 23522665200 | 105900 | 105700 | 106000 | 105400 | 17600 |
| 566 | 20240411 | 090600 | 21661762400 | 105700 | 106000 | 106000 | 105500 | 21765 |
| 567 | 20240411 | 090500 | 19361009600 | 106000 | 105900 | 106400 | 105800 | 23189 |
| 568 | 20240411 | 090400 | 16901636700 | 105900 | 105500 | 105900 | 105500 | 11938 |
| 569 | 20240411 | 090300 | 15639562700 | 105600 | 105500 | 105700 | 105300 | 12861 |
| 570 | 20240411 | 090200 | 14282873900 | 105600 | 105100 | 105600 | 104800 | 8610 |
| 571 | 20240411 | 090100 | 13375938400 | 105100 | 104600 | 105600 | 104500 | 21441 |
| 572 | 20240411 | 090000 | 11127274900 | 104800 | 104600 | 105600 | 104400 | 106219 |