34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 183000 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 40487 |
| 3 | 20240403 | 182900 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 4 | 20240403 | 182800 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 5 | 20240403 | 182700 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 6 | 20240403 | 182600 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 7 | 20240403 | 182500 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 8 | 20240403 | 182400 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 9 | 20240403 | 182300 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 10 | 20240403 | 182200 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 11 | 20240403 | 182100 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 12 | 20240403 | 182000 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 13 | 20240403 | 181900 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 14 | 20240403 | 181800 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 15 | 20240403 | 181700 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 16 | 20240403 | 181600 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 17 | 20240403 | 181500 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 18 | 20240403 | 181400 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 19 | 20240403 | 181300 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 20 | 20240403 | 181200 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 21 | 20240403 | 181100 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 22 | 20240403 | 181000 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 23 | 20240403 | 180900 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 24 | 20240403 | 180800 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 25 | 20240403 | 180700 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 26 | 20240403 | 180600 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 27 | 20240403 | 180500 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 28 | 20240403 | 180400 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 29 | 20240403 | 180300 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 30 | 20240403 | 180200 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 31 | 20240403 | 180100 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 32 | 20240403 | 180000 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 40487 |
| 33 | 20240403 | 175900 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 34 | 20240403 | 175800 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 35 | 20240403 | 175700 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 36 | 20240403 | 175600 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 37 | 20240403 | 175500 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 38 | 20240403 | 175400 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 39 | 20240403 | 175300 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 40 | 20240403 | 175200 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 41 | 20240403 | 175100 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 42 | 20240403 | 175000 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 43 | 20240403 | 174900 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 44 | 20240403 | 174800 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 45 | 20240403 | 174700 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 46 | 20240403 | 174600 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 47 | 20240403 | 174500 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 48 | 20240403 | 174400 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 49 | 20240403 | 174300 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 50 | 20240403 | 174200 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 51 | 20240403 | 174100 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 52 | 20240403 | 174000 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 53 | 20240403 | 173900 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 54 | 20240403 | 173800 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 55 | 20240403 | 173700 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 56 | 20240403 | 173600 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 57 | 20240403 | 173500 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 58 | 20240403 | 173400 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 59 | 20240403 | 173300 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 60 | 20240403 | 173200 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 61 | 20240403 | 173100 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 62 | 20240403 | 173000 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 40487 |
| 63 | 20240403 | 172900 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 64 | 20240403 | 172800 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 65 | 20240403 | 172700 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 66 | 20240403 | 172600 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 67 | 20240403 | 172500 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 68 | 20240403 | 172400 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 69 | 20240403 | 172300 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 70 | 20240403 | 172200 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 71 | 20240403 | 172100 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 72 | 20240403 | 172000 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 73 | 20240403 | 171900 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 74 | 20240403 | 171800 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 75 | 20240403 | 171700 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 76 | 20240403 | 171600 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 77 | 20240403 | 171500 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 78 | 20240403 | 171400 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 79 | 20240403 | 171300 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 80 | 20240403 | 171200 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 81 | 20240403 | 171100 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 82 | 20240403 | 171000 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 83 | 20240403 | 170900 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 84 | 20240403 | 170800 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 85 | 20240403 | 170700 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 86 | 20240403 | 170600 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 87 | 20240403 | 170500 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 88 | 20240403 | 170400 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 89 | 20240403 | 170300 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 90 | 20240403 | 170200 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 91 | 20240403 | 170100 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 92 | 20240403 | 170000 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 40487 |
| 93 | 20240403 | 165900 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 94 | 20240403 | 165800 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 95 | 20240403 | 165700 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 96 | 20240403 | 165600 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 97 | 20240403 | 165500 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 98 | 20240403 | 165400 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 99 | 20240403 | 165300 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 100 | 20240403 | 165200 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 101 | 20240403 | 165100 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 102 | 20240403 | 165000 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 103 | 20240403 | 164900 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 104 | 20240403 | 164800 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 105 | 20240403 | 164700 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 106 | 20240403 | 164600 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 107 | 20240403 | 164500 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 108 | 20240403 | 164400 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 109 | 20240403 | 164300 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 110 | 20240403 | 164200 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 111 | 20240403 | 164100 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 112 | 20240403 | 164000 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 113 | 20240403 | 163900 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 114 | 20240403 | 163800 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 115 | 20240403 | 163700 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 116 | 20240403 | 163600 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 117 | 20240403 | 163500 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 118 | 20240403 | 163400 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 119 | 20240403 | 163300 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 120 | 20240403 | 163200 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 121 | 20240403 | 163100 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 122 | 20240403 | 163000 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 40487 |
| 123 | 20240403 | 162900 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 124 | 20240403 | 162800 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 125 | 20240403 | 162700 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 126 | 20240403 | 162600 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 127 | 20240403 | 162500 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 128 | 20240403 | 162400 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 129 | 20240403 | 162300 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 130 | 20240403 | 162200 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 131 | 20240403 | 162100 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 132 | 20240403 | 162000 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 133 | 20240403 | 161900 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 134 | 20240403 | 161800 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 135 | 20240403 | 161700 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 136 | 20240403 | 161600 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 137 | 20240403 | 161500 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 138 | 20240403 | 161400 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 139 | 20240403 | 161300 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 140 | 20240403 | 161200 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 141 | 20240403 | 161100 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 142 | 20240403 | 161000 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 143 | 20240403 | 160900 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 144 | 20240403 | 160800 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 145 | 20240403 | 160700 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 146 | 20240403 | 160600 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 147 | 20240403 | 160500 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 148 | 20240403 | 160400 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 149 | 20240403 | 160300 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 150 | 20240403 | 160200 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 151 | 20240403 | 160100 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 152 | 20240403 | 160000 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 40487 |
| 153 | 20240403 | 155900 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 154 | 20240403 | 155800 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 155 | 20240403 | 155700 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 156 | 20240403 | 155600 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 157 | 20240403 | 155500 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 158 | 20240403 | 155400 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 159 | 20240403 | 155300 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 160 | 20240403 | 155200 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 161 | 20240403 | 155100 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 162 | 20240403 | 155000 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 163 | 20240403 | 154900 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 164 | 20240403 | 154800 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 165 | 20240403 | 154700 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 166 | 20240403 | 154600 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 167 | 20240403 | 154500 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 168 | 20240403 | 154400 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 169 | 20240403 | 154300 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 170 | 20240403 | 154200 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 171 | 20240403 | 154100 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 172 | 20240403 | 154000 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 173 | 20240403 | 153900 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 174 | 20240403 | 153800 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 175 | 20240403 | 153700 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 176 | 20240403 | 153600 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 177 | 20240403 | 153500 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 178 | 20240403 | 153400 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 179 | 20240403 | 153300 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 180 | 20240403 | 153200 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 181 | 20240403 | 153100 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 0 |
| 182 | 20240403 | 153000 | 322953588200 | 109400 | 109400 | 109400 | 109400 | 80974 |
| 183 | 20240403 | 152900 | 318524310400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 184 | 20240403 | 152800 | 318524310400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 185 | 20240403 | 152700 | 318524310400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 186 | 20240403 | 152600 | 318524310400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 187 | 20240403 | 152500 | 318524310400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 188 | 20240403 | 152400 | 318524310400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 189 | 20240403 | 152300 | 318524310400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 190 | 20240403 | 152200 | 318524310400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 191 | 20240403 | 152100 | 318524310400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 192 | 20240403 | 152000 | 318524310400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 193 | 20240403 | 151900 | 318524310400 | 109000 | 109200 | 109400 | 108900 | 12508 |
| 194 | 20240403 | 151800 | 317159091000 | 109100 | 109200 | 109300 | 109000 | 8126 |
| 195 | 20240403 | 151700 | 316272364500 | 109100 | 109600 | 109600 | 109100 | 4797 |
| 196 | 20240403 | 151600 | 315748109500 | 109500 | 109900 | 109900 | 109400 | 6553 |
| 197 | 20240403 | 151500 | 315029184200 | 109900 | 110000 | 110000 | 109600 | 5198 |
| 198 | 20240403 | 151400 | 314458229900 | 109900 | 109800 | 110000 | 109600 | 10335 |
| 199 | 20240403 | 151300 | 313323244400 | 109700 | 109300 | 109900 | 109100 | 6281 |
| 200 | 20240403 | 151200 | 312635096400 | 109300 | 109300 | 109400 | 109200 | 4643 |
| 201 | 20240403 | 151100 | 312127555600 | 109300 | 109200 | 109300 | 109000 | 3409 |
| 202 | 20240403 | 151000 | 311755392800 | 109300 | 109500 | 109500 | 108800 | 6422 |
| 203 | 20240403 | 150900 | 311054605500 | 109500 | 109300 | 109500 | 109100 | 4808 |
| 204 | 20240403 | 150800 | 310529294700 | 109300 | 109100 | 109300 | 108900 | 10994 |
| 205 | 20240403 | 150700 | 309330527900 | 109000 | 109000 | 109000 | 108400 | 12212 |
| 206 | 20240403 | 150600 | 308003011900 | 108900 | 108800 | 109100 | 108800 | 4844 |
| 207 | 20240403 | 150500 | 307475284900 | 108800 | 109100 | 109200 | 108800 | 3773 |
| 208 | 20240403 | 150400 | 307064135800 | 109000 | 108700 | 109100 | 108700 | 5939 |
| 209 | 20240403 | 150300 | 306417362700 | 108800 | 108800 | 109000 | 108200 | 15035 |
| 210 | 20240403 | 150200 | 304784243400 | 108800 | 109000 | 109200 | 108700 | 14052 |
| 211 | 20240403 | 150100 | 303254188300 | 109000 | 109400 | 109500 | 108700 | 12138 |
| 212 | 20240403 | 150000 | 301931085300 | 109400 | 109700 | 109800 | 109400 | 2816 |
| 213 | 20240403 | 145900 | 301622636200 | 109700 | 109800 | 109900 | 109600 | 10130 |
| 214 | 20240403 | 145800 | 300511200300 | 109700 | 109900 | 110000 | 109700 | 2498 |
| 215 | 20240403 | 145700 | 300236786400 | 109900 | 109800 | 110000 | 109700 | 2990 |
| 216 | 20240403 | 145600 | 299908376000 | 109700 | 110000 | 110000 | 109500 | 2556 |
| 217 | 20240403 | 145500 | 299627784400 | 110000 | 109900 | 110100 | 109700 | 2570 |
| 218 | 20240403 | 145400 | 299345315400 | 110000 | 110000 | 110100 | 109900 | 1795 |
| 219 | 20240403 | 145300 | 299147893300 | 109900 | 109700 | 110000 | 109600 | 2773 |
| 220 | 20240403 | 145200 | 298843304600 | 109800 | 109400 | 109800 | 109400 | 1712 |
| 221 | 20240403 | 145100 | 298655815200 | 109400 | 109500 | 109700 | 109300 | 2771 |
| 222 | 20240403 | 145000 | 298352623600 | 109400 | 109200 | 109800 | 109100 | 4360 |
| 223 | 20240403 | 144900 | 297875563400 | 109200 | 109300 | 109300 | 108800 | 11258 |
| 224 | 20240403 | 144800 | 296648157600 | 109200 | 109300 | 109400 | 109200 | 3631 |
| 225 | 20240403 | 144700 | 296251299900 | 109300 | 109400 | 109600 | 109300 | 3856 |
| 226 | 20240403 | 144600 | 295829400000 | 109400 | 109800 | 109800 | 109300 | 6343 |
| 227 | 20240403 | 144500 | 295134745600 | 109800 | 109700 | 109900 | 109700 | 1753 |
| 228 | 20240403 | 144400 | 294942304600 | 109800 | 110100 | 110100 | 109700 | 6793 |
| 229 | 20240403 | 144300 | 294196736900 | 110100 | 110200 | 110300 | 109800 | 4736 |
| 230 | 20240403 | 144200 | 293675623800 | 110300 | 110500 | 110500 | 110200 | 2367 |
| 231 | 20240403 | 144100 | 293414403600 | 110400 | 110400 | 110500 | 110300 | 1903 |
| 232 | 20240403 | 144000 | 293204309500 | 110400 | 110400 | 110500 | 110100 | 1905 |
| 233 | 20240403 | 143900 | 292994238100 | 110400 | 110400 | 110500 | 110200 | 2271 |
| 234 | 20240403 | 143800 | 292743652500 | 110400 | 110300 | 110500 | 110300 | 2210 |
| 235 | 20240403 | 143700 | 292499745100 | 110400 | 110300 | 110700 | 110300 | 3367 |
| 236 | 20240403 | 143600 | 292127629600 | 110400 | 110500 | 110500 | 110100 | 5935 |
| 237 | 20240403 | 143500 | 291473647000 | 110500 | 110500 | 110600 | 110200 | 2572 |
| 238 | 20240403 | 143400 | 291189595700 | 110500 | 110500 | 110600 | 110300 | 2846 |
| 239 | 20240403 | 143300 | 290875242100 | 110600 | 110500 | 110700 | 110400 | 3571 |
| 240 | 20240403 | 143200 | 290480378400 | 110500 | 110000 | 110500 | 109900 | 2971 |
| 241 | 20240403 | 143100 | 290152814100 | 110000 | 109800 | 110000 | 109500 | 2374 |
| 242 | 20240403 | 143000 | 289892170700 | 109800 | 109400 | 109800 | 109200 | 5359 |
| 243 | 20240403 | 142900 | 289305916600 | 109500 | 109600 | 109600 | 109300 | 2277 |
| 244 | 20240403 | 142800 | 289056780500 | 109500 | 109500 | 109600 | 109300 | 5716 |
| 245 | 20240403 | 142700 | 288431149000 | 109500 | 109600 | 109700 | 109500 | 3413 |
| 246 | 20240403 | 142600 | 288057134800 | 109700 | 109700 | 109900 | 109600 | 2284 |
| 247 | 20240403 | 142500 | 287806560100 | 109700 | 109900 | 109900 | 109600 | 2799 |
| 248 | 20240403 | 142400 | 287499535200 | 109900 | 109700 | 110000 | 109600 | 2979 |
| 249 | 20240403 | 142300 | 287172375900 | 109700 | 109700 | 109900 | 109600 | 4776 |
| 250 | 20240403 | 142200 | 286648376500 | 109800 | 109900 | 110000 | 109700 | 10788 |
| 251 | 20240403 | 142100 | 285463102800 | 110000 | 110200 | 110200 | 109900 | 2331 |
| 252 | 20240403 | 142000 | 285206512100 | 110200 | 109900 | 110400 | 109800 | 3500 |
| 253 | 20240403 | 141900 | 284821155800 | 109800 | 110300 | 110400 | 109800 | 8640 |
| 254 | 20240403 | 141800 | 283870229300 | 110300 | 110300 | 110400 | 110100 | 4584 |
| 255 | 20240403 | 141700 | 283364820800 | 110300 | 110500 | 110500 | 110300 | 1983 |
| 256 | 20240403 | 141600 | 283145861100 | 110400 | 110500 | 110600 | 110300 | 3292 |
| 257 | 20240403 | 141500 | 282782255100 | 110500 | 110700 | 110800 | 110500 | 1282 |
| 258 | 20240403 | 141400 | 282640457000 | 110600 | 110700 | 110900 | 110600 | 1186 |
| 259 | 20240403 | 141300 | 282509127700 | 110600 | 110700 | 110800 | 110500 | 1174 |
| 260 | 20240403 | 141200 | 282379141900 | 110500 | 110700 | 110700 | 110500 | 1076 |
| 261 | 20240403 | 141100 | 282260141200 | 110600 | 110500 | 110700 | 110400 | 1633 |
| 262 | 20240403 | 141000 | 282079655400 | 110500 | 110600 | 110700 | 110400 | 1757 |
| 263 | 20240403 | 140900 | 281885508800 | 110700 | 110500 | 110700 | 110400 | 1088 |
| 264 | 20240403 | 140800 | 281765258500 | 110500 | 110800 | 110800 | 110400 | 1832 |
| 265 | 20240403 | 140700 | 281562777600 | 110800 | 110300 | 110800 | 110300 | 1606 |
| 266 | 20240403 | 140600 | 281385180900 | 110300 | 110400 | 110600 | 110300 | 1655 |
| 267 | 20240403 | 140500 | 281202530600 | 110300 | 110300 | 110500 | 110200 | 2011 |
| 268 | 20240403 | 140400 | 280980710400 | 110400 | 110300 | 110500 | 110200 | 3073 |
| 269 | 20240403 | 140300 | 280641747000 | 110500 | 110300 | 110600 | 110300 | 1579 |
| 270 | 20240403 | 140200 | 280467459800 | 110400 | 110500 | 110600 | 110200 | 1806 |
| 271 | 20240403 | 140100 | 280268192500 | 110800 | 110400 | 110800 | 110300 | 1957 |
| 272 | 20240403 | 140000 | 280052223800 | 110500 | 110900 | 111000 | 110300 | 13091 |
| 273 | 20240403 | 135900 | 278603447800 | 110900 | 111100 | 111300 | 110800 | 3378 |
| 274 | 20240403 | 135800 | 278228349800 | 111200 | 111000 | 111400 | 111000 | 3475 |
| 275 | 20240403 | 135700 | 277841928700 | 111000 | 111300 | 111300 | 111000 | 1348 |
| 276 | 20240403 | 135600 | 277692171000 | 111100 | 110900 | 111200 | 110900 | 1816 |
| 277 | 20240403 | 135500 | 277490398400 | 110900 | 110900 | 111100 | 110900 | 1579 |
| 278 | 20240403 | 135400 | 277315114200 | 111000 | 110900 | 111000 | 110700 | 1579 |
| 279 | 20240403 | 135300 | 277140142500 | 110800 | 110800 | 110900 | 110600 | 2892 |
| 280 | 20240403 | 135200 | 276819823200 | 110900 | 110900 | 111100 | 110800 | 2672 |
| 281 | 20240403 | 135100 | 276523346500 | 110900 | 110500 | 111000 | 110500 | 2010 |
| 282 | 20240403 | 135000 | 276300648600 | 110500 | 110200 | 110600 | 110100 | 2356 |
| 283 | 20240403 | 134900 | 276040782900 | 110200 | 110500 | 110600 | 110100 | 2913 |
| 284 | 20240403 | 134800 | 275719615200 | 110400 | 110300 | 110500 | 110200 | 2747 |
| 285 | 20240403 | 134700 | 275416553100 | 110300 | 110400 | 110500 | 110300 | 2162 |
| 286 | 20240403 | 134600 | 275177954000 | 110400 | 110300 | 110500 | 110000 | 6164 |
| 287 | 20240403 | 134500 | 274498763400 | 110300 | 110900 | 111000 | 110200 | 10809 |
| 288 | 20240403 | 134400 | 273304213500 | 110900 | 110600 | 110900 | 110600 | 2598 |
| 289 | 20240403 | 134300 | 273016483300 | 110600 | 110800 | 110800 | 110600 | 1744 |
| 290 | 20240403 | 134200 | 272823415400 | 110800 | 110900 | 111000 | 110500 | 13207 |
| 291 | 20240403 | 134100 | 271361039800 | 110900 | 111000 | 111100 | 110900 | 5090 |
| 292 | 20240403 | 134000 | 270796244600 | 111000 | 111000 | 111300 | 110900 | 4002 |
| 293 | 20240403 | 133900 | 270351717300 | 111000 | 111300 | 111300 | 110800 | 10273 |
| 294 | 20240403 | 133800 | 269211588200 | 111200 | 111500 | 111500 | 111200 | 4480 |
| 295 | 20240403 | 133700 | 268712941500 | 111500 | 111700 | 111700 | 111300 | 6981 |
| 296 | 20240403 | 133600 | 267934757400 | 111700 | 111400 | 111800 | 111300 | 2198 |
| 297 | 20240403 | 133500 | 267689696000 | 111500 | 111200 | 111500 | 111100 | 3572 |
| 298 | 20240403 | 133400 | 267292504000 | 111200 | 111500 | 111600 | 111200 | 5308 |
| 299 | 20240403 | 133300 | 266701158400 | 111500 | 111600 | 111600 | 111400 | 5141 |
| 300 | 20240403 | 133200 | 266127916900 | 111500 | 112100 | 112100 | 111500 | 9923 |
| 301 | 20240403 | 133100 | 265019712800 | 112000 | 112000 | 112200 | 112000 | 2014 |
| 302 | 20240403 | 133000 | 264794037700 | 112000 | 112200 | 112400 | 112000 | 3856 |
| 303 | 20240403 | 132900 | 264361608200 | 112200 | 112200 | 112700 | 112000 | 6116 |
| 304 | 20240403 | 132800 | 263675273600 | 112200 | 112600 | 112700 | 112000 | 5000 |
| 305 | 20240403 | 132700 | 263113617000 | 112600 | 112400 | 112900 | 112300 | 6607 |
| 306 | 20240403 | 132600 | 262369328400 | 112400 | 112900 | 113000 | 112300 | 13105 |
| 307 | 20240403 | 132500 | 260890825900 | 112800 | 112700 | 113000 | 112700 | 17940 |
| 308 | 20240403 | 132400 | 258865851400 | 112800 | 112100 | 112800 | 112100 | 10972 |
| 309 | 20240403 | 132300 | 257630472800 | 112100 | 111800 | 112100 | 111800 | 1090 |
| 310 | 20240403 | 132200 | 257508524800 | 111900 | 111800 | 112000 | 111800 | 1895 |
| 311 | 20240403 | 132100 | 257296530900 | 111800 | 112000 | 112000 | 111800 | 2345 |
| 312 | 20240403 | 132000 | 257034056200 | 112100 | 112400 | 112400 | 111900 | 6864 |
| 313 | 20240403 | 131900 | 256264556200 | 112300 | 112200 | 112400 | 112100 | 3651 |
| 314 | 20240403 | 131800 | 255854896000 | 112200 | 112400 | 112400 | 112100 | 2361 |
| 315 | 20240403 | 131700 | 255590021600 | 112200 | 112400 | 112400 | 112200 | 3649 |
| 316 | 20240403 | 131600 | 255180183900 | 112400 | 112300 | 112400 | 112000 | 3751 |
| 317 | 20240403 | 131500 | 254759196900 | 112300 | 112500 | 112700 | 112100 | 6790 |
| 318 | 20240403 | 131400 | 253996127200 | 112600 | 112200 | 112700 | 112200 | 9165 |
| 319 | 20240403 | 131300 | 252964859100 | 112300 | 112500 | 112500 | 112000 | 3258 |
| 320 | 20240403 | 131200 | 252599334300 | 112400 | 112200 | 112600 | 112100 | 5855 |
| 321 | 20240403 | 131100 | 251941031700 | 112200 | 112100 | 112300 | 111900 | 3768 |
| 322 | 20240403 | 131000 | 251518451400 | 112100 | 111300 | 112100 | 111300 | 6435 |
| 323 | 20240403 | 130900 | 250799482700 | 111200 | 111200 | 111500 | 111100 | 1801 |
| 324 | 20240403 | 130800 | 250599174800 | 111200 | 111400 | 111600 | 111100 | 3897 |
| 325 | 20240403 | 130700 | 250165386600 | 111600 | 111300 | 111600 | 111100 | 2944 |
| 326 | 20240403 | 130600 | 249837632600 | 111400 | 111400 | 111500 | 111200 | 1216 |
| 327 | 20240403 | 130500 | 249702263300 | 111300 | 111500 | 111600 | 111200 | 2891 |
| 328 | 20240403 | 130400 | 249380022100 | 111400 | 111200 | 111800 | 111000 | 4485 |
| 329 | 20240403 | 130300 | 248880261100 | 111200 | 111500 | 111500 | 111000 | 3701 |
| 330 | 20240403 | 130200 | 248468345300 | 111500 | 111300 | 111500 | 110800 | 12043 |
| 331 | 20240403 | 130100 | 247130697700 | 111300 | 112400 | 112600 | 111300 | 13887 |
| 332 | 20240403 | 130000 | 245574187300 | 112500 | 112200 | 112500 | 112200 | 2598 |
| 333 | 20240403 | 125900 | 245282286500 | 112300 | 112300 | 112300 | 112100 | 3009 |
| 334 | 20240403 | 125800 | 244944639000 | 112400 | 112300 | 112400 | 112200 | 3940 |
| 335 | 20240403 | 125700 | 244502162300 | 112200 | 112200 | 112300 | 112100 | 1883 |
| 336 | 20240403 | 125600 | 244290896000 | 112200 | 111900 | 112200 | 111800 | 3027 |
| 337 | 20240403 | 125500 | 243951654000 | 111900 | 111800 | 112000 | 111500 | 4152 |
| 338 | 20240403 | 125400 | 243488121400 | 111700 | 111900 | 111900 | 111700 | 948 |
| 339 | 20240403 | 125300 | 243382109500 | 111900 | 111900 | 112000 | 111800 | 867 |
| 340 | 20240403 | 125200 | 243285152500 | 111900 | 111800 | 111900 | 111700 | 1256 |
| 341 | 20240403 | 125100 | 243144730400 | 111800 | 111700 | 111900 | 111600 | 956 |
| 342 | 20240403 | 125000 | 243037930300 | 111800 | 111700 | 111800 | 111600 | 2064 |
| 343 | 20240403 | 124900 | 242807325600 | 111800 | 112200 | 112300 | 111700 | 2518 |
| 344 | 20240403 | 124800 | 242525632500 | 112100 | 112100 | 112300 | 111600 | 7025 |
| 345 | 20240403 | 124700 | 241739522500 | 112000 | 112300 | 112400 | 112000 | 3958 |
| 346 | 20240403 | 124600 | 241295473700 | 112200 | 112200 | 112400 | 112100 | 6207 |
| 347 | 20240403 | 124500 | 240598359200 | 112200 | 112400 | 112400 | 111900 | 5157 |
| 348 | 20240403 | 124400 | 240020144400 | 112300 | 112200 | 112600 | 112000 | 13875 |
| 349 | 20240403 | 124300 | 238460973100 | 112100 | 111900 | 112100 | 111800 | 5888 |
| 350 | 20240403 | 124200 | 237801702600 | 111900 | 111500 | 111900 | 111400 | 3548 |
| 351 | 20240403 | 124100 | 237405397800 | 111500 | 111800 | 112100 | 111500 | 7438 |
| 352 | 20240403 | 124000 | 236573072400 | 111800 | 111800 | 112000 | 111700 | 6811 |
| 353 | 20240403 | 123900 | 235810944500 | 111800 | 111800 | 111900 | 111500 | 4280 |
| 354 | 20240403 | 123800 | 235332708200 | 111800 | 111700 | 112000 | 111600 | 5804 |
| 355 | 20240403 | 123700 | 234683554000 | 111800 | 111400 | 112000 | 111400 | 16934 |
| 356 | 20240403 | 123600 | 232790298500 | 111400 | 111200 | 111500 | 111000 | 2039 |
| 357 | 20240403 | 123500 | 232563371600 | 111100 | 111400 | 111600 | 111100 | 5002 |
| 358 | 20240403 | 123400 | 232006230000 | 111400 | 111100 | 111400 | 110900 | 4979 |
| 359 | 20240403 | 123300 | 231452014500 | 111000 | 111000 | 111100 | 110900 | 1894 |
| 360 | 20240403 | 123200 | 231241743900 | 111000 | 110800 | 111000 | 110600 | 1335 |
| 361 | 20240403 | 123100 | 231093806700 | 110900 | 110200 | 111000 | 110100 | 3044 |
| 362 | 20240403 | 123000 | 230757065800 | 110200 | 110200 | 110200 | 110000 | 461 |
| 363 | 20240403 | 122900 | 230706297500 | 110100 | 110200 | 110300 | 110100 | 442 |
| 364 | 20240403 | 122800 | 230657582800 | 110200 | 110200 | 110400 | 110000 | 2157 |
| 365 | 20240403 | 122700 | 230419982100 | 110200 | 110000 | 110300 | 109900 | 1388 |
| 366 | 20240403 | 122600 | 230267219400 | 109900 | 110200 | 110200 | 109800 | 2374 |
| 367 | 20240403 | 122500 | 230006222000 | 110100 | 110100 | 110400 | 110000 | 1289 |
| 368 | 20240403 | 122400 | 229864161900 | 110100 | 109800 | 110200 | 109600 | 1715 |
| 369 | 20240403 | 122300 | 229675882000 | 109900 | 110200 | 110200 | 109800 | 1566 |
| 370 | 20240403 | 122200 | 229503573700 | 110200 | 109900 | 110300 | 109900 | 646 |
| 371 | 20240403 | 122100 | 229432450800 | 110000 | 110300 | 110300 | 109800 | 1860 |
| 372 | 20240403 | 122000 | 229227807800 | 110300 | 110200 | 110500 | 110200 | 1057 |
| 373 | 20240403 | 121900 | 229111241100 | 110200 | 110000 | 110300 | 109900 | 940 |
| 374 | 20240403 | 121800 | 229007738100 | 110000 | 110000 | 110100 | 109900 | 1323 |
| 375 | 20240403 | 121700 | 228862206400 | 110000 | 110100 | 110100 | 109800 | 1201 |
| 376 | 20240403 | 121600 | 228730166300 | 110100 | 109200 | 110300 | 109200 | 2117 |
| 377 | 20240403 | 121500 | 228497573600 | 109300 | 109500 | 109700 | 109000 | 5276 |
| 378 | 20240403 | 121400 | 227920720900 | 109600 | 109800 | 110000 | 109300 | 7593 |
| 379 | 20240403 | 121300 | 227089550800 | 109800 | 109500 | 110000 | 109300 | 1647 |
| 380 | 20240403 | 121200 | 226908742800 | 109400 | 110000 | 110100 | 109200 | 8291 |
| 381 | 20240403 | 121100 | 225999584300 | 110000 | 111000 | 111000 | 110000 | 7156 |
| 382 | 20240403 | 121000 | 225210273300 | 111000 | 110800 | 111100 | 110700 | 1147 |
| 383 | 20240403 | 120900 | 225082968100 | 110800 | 110700 | 111200 | 110600 | 1290 |
| 384 | 20240403 | 120800 | 224939965800 | 110700 | 111000 | 111400 | 110500 | 3836 |
| 385 | 20240403 | 120700 | 224514558800 | 111000 | 111600 | 111700 | 110900 | 6528 |
| 386 | 20240403 | 120600 | 223787324000 | 111500 | 111600 | 111600 | 111300 | 4078 |
| 387 | 20240403 | 120500 | 223332742000 | 111600 | 110800 | 111700 | 110800 | 7166 |
| 388 | 20240403 | 120400 | 222534372900 | 110800 | 110600 | 110800 | 110600 | 744 |
| 389 | 20240403 | 120300 | 222451987400 | 110700 | 110500 | 110700 | 110500 | 1563 |
| 390 | 20240403 | 120200 | 222279109400 | 110500 | 110600 | 110900 | 110500 | 2768 |
| 391 | 20240403 | 120100 | 221972982700 | 110700 | 110500 | 111000 | 110500 | 3002 |
| 392 | 20240403 | 120000 | 221640486900 | 110500 | 110300 | 110600 | 110200 | 3206 |
| 393 | 20240403 | 115900 | 221286548900 | 110400 | 110500 | 110500 | 110100 | 2587 |
| 394 | 20240403 | 115800 | 221001190600 | 110500 | 110100 | 110500 | 110100 | 2077 |
| 395 | 20240403 | 115700 | 220772158600 | 110100 | 110100 | 110200 | 110000 | 915 |
| 396 | 20240403 | 115600 | 220671471700 | 110100 | 110000 | 110100 | 109900 | 2902 |
| 397 | 20240403 | 115500 | 220352351600 | 110000 | 110200 | 110300 | 110000 | 1484 |
| 398 | 20240403 | 115400 | 220188825300 | 110200 | 110100 | 110200 | 110000 | 1016 |
| 399 | 20240403 | 115300 | 220076953400 | 110000 | 110100 | 110300 | 110000 | 2510 |
| 400 | 20240403 | 115200 | 219800662800 | 110200 | 110500 | 110500 | 110100 | 2745 |
| 401 | 20240403 | 115100 | 219498033200 | 110400 | 110800 | 110900 | 110300 | 2260 |
| 402 | 20240403 | 115000 | 219248248900 | 111000 | 111000 | 111200 | 110300 | 6756 |
| 403 | 20240403 | 114900 | 218500940000 | 111000 | 110800 | 111000 | 110700 | 2148 |
| 404 | 20240403 | 114800 | 218262949000 | 110800 | 111000 | 111100 | 110700 | 4338 |
| 405 | 20240403 | 114700 | 217782023800 | 111000 | 111300 | 111700 | 110900 | 11561 |
| 406 | 20240403 | 114600 | 216493953700 | 111300 | 111100 | 111300 | 111000 | 1630 |
| 407 | 20240403 | 114500 | 216312755100 | 110900 | 111000 | 111100 | 110800 | 1477 |
| 408 | 20240403 | 114400 | 216148863400 | 111100 | 111000 | 111200 | 110900 | 2107 |
| 409 | 20240403 | 114300 | 215914740300 | 111100 | 110900 | 111200 | 110800 | 3553 |
| 410 | 20240403 | 114200 | 215520107300 | 110900 | 111000 | 111300 | 110800 | 2676 |
| 411 | 20240403 | 114100 | 215222981200 | 111000 | 110900 | 111300 | 110700 | 4149 |
| 412 | 20240403 | 114000 | 214762524300 | 111000 | 110400 | 111000 | 110400 | 4175 |
| 413 | 20240403 | 113900 | 214299987900 | 110400 | 109900 | 110400 | 109800 | 1273 |
| 414 | 20240403 | 113800 | 214159845000 | 109900 | 110000 | 110100 | 109600 | 4723 |
| 415 | 20240403 | 113700 | 213641691900 | 110100 | 110300 | 110500 | 109900 | 2208 |
| 416 | 20240403 | 113600 | 213398637400 | 110400 | 109900 | 110500 | 109600 | 5151 |
| 417 | 20240403 | 113500 | 212832723800 | 109800 | 110100 | 110200 | 109600 | 2557 |
| 418 | 20240403 | 113400 | 212551892700 | 110100 | 110100 | 110200 | 109800 | 4478 |
| 419 | 20240403 | 113300 | 212059392800 | 110100 | 110100 | 110400 | 110000 | 1196 |
| 420 | 20240403 | 113200 | 211927693500 | 110000 | 110500 | 110500 | 109900 | 5758 |
| 421 | 20240403 | 113100 | 211293904400 | 110500 | 110500 | 110600 | 110200 | 2603 |
| 422 | 20240403 | 113000 | 211006450000 | 110500 | 110600 | 111200 | 110400 | 4661 |
| 423 | 20240403 | 112900 | 210489750900 | 110400 | 110900 | 111000 | 110400 | 5448 |
| 424 | 20240403 | 112800 | 209886483900 | 110900 | 110900 | 111500 | 110800 | 12754 |
| 425 | 20240403 | 112700 | 208467840000 | 110800 | 110900 | 111300 | 110800 | 10089 |
| 426 | 20240403 | 112600 | 207347579400 | 110800 | 110800 | 111000 | 110700 | 4409 |
| 427 | 20240403 | 112500 | 206858774600 | 110800 | 110600 | 110900 | 110600 | 2780 |
| 428 | 20240403 | 112400 | 206550790500 | 110700 | 110800 | 110800 | 110200 | 6366 |
| 429 | 20240403 | 112300 | 205847051700 | 110900 | 110500 | 111200 | 110400 | 16017 |
| 430 | 20240403 | 112200 | 204071176900 | 110500 | 110500 | 110800 | 110400 | 14571 |
| 431 | 20240403 | 112100 | 202459150600 | 110500 | 109800 | 110500 | 109700 | 5890 |
| 432 | 20240403 | 112000 | 201810128400 | 109700 | 109900 | 110200 | 109600 | 3090 |
| 433 | 20240403 | 111900 | 201470542700 | 110000 | 110000 | 110200 | 109600 | 6975 |
| 434 | 20240403 | 111800 | 200704086200 | 110000 | 109700 | 110000 | 109500 | 4400 |
| 435 | 20240403 | 111700 | 200221006600 | 109500 | 109500 | 109800 | 109400 | 2742 |
| 436 | 20240403 | 111600 | 199920445500 | 109500 | 109400 | 109500 | 109100 | 1924 |
| 437 | 20240403 | 111500 | 199710134700 | 109500 | 109200 | 109600 | 109200 | 3895 |
| 438 | 20240403 | 111400 | 199284074400 | 109200 | 109000 | 109400 | 108900 | 2248 |
| 439 | 20240403 | 111300 | 199038807400 | 109000 | 109400 | 109600 | 109000 | 4675 |
| 440 | 20240403 | 111200 | 198528041400 | 109400 | 109400 | 109500 | 109200 | 2462 |
| 441 | 20240403 | 111100 | 198258908700 | 109400 | 109800 | 109900 | 109200 | 5649 |
| 442 | 20240403 | 111000 | 197640067900 | 109800 | 109500 | 110400 | 109300 | 14270 |
| 443 | 20240403 | 110900 | 196070859200 | 109600 | 109200 | 109600 | 109000 | 8330 |
| 444 | 20240403 | 110800 | 195159779000 | 109300 | 109200 | 109400 | 109000 | 5928 |
| 445 | 20240403 | 110700 | 194512211300 | 109200 | 108800 | 109200 | 108700 | 6705 |
| 446 | 20240403 | 110600 | 193781354500 | 108800 | 108200 | 108800 | 108100 | 4461 |
| 447 | 20240403 | 110500 | 193297181000 | 108100 | 108100 | 108500 | 108000 | 5881 |
| 448 | 20240403 | 110400 | 192660179900 | 108000 | 108200 | 108300 | 107800 | 4220 |
| 449 | 20240403 | 110300 | 192204381800 | 108100 | 108200 | 108500 | 108000 | 4236 |
| 450 | 20240403 | 110200 | 191745784100 | 108200 | 108100 | 108300 | 107800 | 5514 |
| 451 | 20240403 | 110100 | 191150109200 | 108200 | 107800 | 108200 | 107700 | 4029 |
| 452 | 20240403 | 110000 | 190715311100 | 107900 | 108000 | 108100 | 107600 | 5434 |
| 453 | 20240403 | 105900 | 190129694000 | 108000 | 108100 | 108200 | 108000 | 1402 |
| 454 | 20240403 | 105800 | 189978209300 | 108200 | 108000 | 108200 | 107900 | 4102 |
| 455 | 20240403 | 105700 | 189535237200 | 108000 | 107400 | 108100 | 107400 | 3480 |
| 456 | 20240403 | 105600 | 189160722100 | 107400 | 108200 | 108200 | 107400 | 17579 |
| 457 | 20240403 | 105500 | 187267191600 | 108200 | 108200 | 108400 | 108000 | 5307 |
| 458 | 20240403 | 105400 | 186693105700 | 108100 | 108600 | 108700 | 108100 | 3959 |
| 459 | 20240403 | 105300 | 186264427000 | 108600 | 109100 | 109200 | 108500 | 3560 |
| 460 | 20240403 | 105200 | 185876927800 | 109200 | 109100 | 109200 | 109000 | 1348 |
| 461 | 20240403 | 105100 | 185729904400 | 109100 | 109200 | 109400 | 108900 | 4438 |
| 462 | 20240403 | 105000 | 185245549900 | 109200 | 108800 | 109200 | 108800 | 2622 |
| 463 | 20240403 | 104900 | 184959733300 | 108800 | 108900 | 109000 | 108500 | 3039 |
| 464 | 20240403 | 104800 | 184628838800 | 108900 | 108600 | 109000 | 108500 | 3134 |
| 465 | 20240403 | 104700 | 184287811600 | 108500 | 108200 | 108700 | 108000 | 4496 |
| 466 | 20240403 | 104600 | 183800827900 | 108200 | 108100 | 108400 | 108100 | 1201 |
| 467 | 20240403 | 104500 | 183670854100 | 108100 | 108200 | 108400 | 107900 | 4439 |
| 468 | 20240403 | 104400 | 183191183800 | 108300 | 108100 | 108300 | 107900 | 4046 |
| 469 | 20240403 | 104300 | 182753877500 | 108100 | 108300 | 108400 | 108100 | 2725 |
| 470 | 20240403 | 104200 | 182459005600 | 108400 | 108400 | 108500 | 108300 | 1411 |
| 471 | 20240403 | 104100 | 182306144400 | 108400 | 108400 | 108500 | 108300 | 1111 |
| 472 | 20240403 | 104000 | 182185731200 | 108500 | 108100 | 108600 | 108000 | 5134 |
| 473 | 20240403 | 103900 | 181629692100 | 108100 | 108400 | 108500 | 108000 | 4098 |
| 474 | 20240403 | 103800 | 181186378700 | 108300 | 108500 | 108600 | 108300 | 3058 |
| 475 | 20240403 | 103700 | 180854871500 | 108500 | 107800 | 108600 | 107700 | 6487 |
| 476 | 20240403 | 103600 | 180154324300 | 107800 | 108500 | 108700 | 107800 | 14277 |
| 477 | 20240403 | 103500 | 178609935500 | 108500 | 108600 | 108700 | 108500 | 2141 |
| 478 | 20240403 | 103400 | 178377473400 | 108700 | 108600 | 109000 | 108500 | 2018 |
| 479 | 20240403 | 103300 | 178158099200 | 108700 | 108900 | 109100 | 108700 | 2928 |
| 480 | 20240403 | 103200 | 177839292800 | 109000 | 108900 | 109100 | 108700 | 2571 |
| 481 | 20240403 | 103100 | 177559242100 | 108900 | 109100 | 109300 | 108800 | 3174 |
| 482 | 20240403 | 103000 | 177213016500 | 109100 | 109200 | 109300 | 108900 | 2505 |
| 483 | 20240403 | 102900 | 176939726300 | 109200 | 108700 | 109300 | 108700 | 4625 |
| 484 | 20240403 | 102800 | 176435421400 | 108800 | 109000 | 109100 | 108700 | 2707 |
| 485 | 20240403 | 102700 | 176140670800 | 109000 | 108700 | 109300 | 108700 | 5463 |
| 486 | 20240403 | 102600 | 175544811800 | 108800 | 108400 | 109000 | 108300 | 3370 |
| 487 | 20240403 | 102500 | 175178831400 | 108400 | 108300 | 108500 | 108200 | 2161 |
| 488 | 20240403 | 102400 | 174944780000 | 108300 | 108700 | 108900 | 108200 | 4011 |
| 489 | 20240403 | 102300 | 174509951300 | 108700 | 108500 | 108900 | 108300 | 6512 |
| 490 | 20240403 | 102200 | 173802923200 | 108400 | 108300 | 108700 | 108200 | 3682 |
| 491 | 20240403 | 102100 | 173403825200 | 108400 | 109100 | 109300 | 108200 | 10664 |
| 492 | 20240403 | 102000 | 172246233600 | 109300 | 109200 | 109500 | 109100 | 2799 |
| 493 | 20240403 | 101900 | 171940305900 | 109200 | 108900 | 109400 | 108800 | 4916 |
| 494 | 20240403 | 101800 | 171404012300 | 108700 | 108600 | 108900 | 108500 | 4413 |
| 495 | 20240403 | 101700 | 170924475900 | 108800 | 108700 | 108800 | 108300 | 6504 |
| 496 | 20240403 | 101600 | 170218626000 | 108800 | 109200 | 109500 | 108800 | 8872 |
| 497 | 20240403 | 101500 | 169251893600 | 109200 | 109500 | 109500 | 109100 | 4446 |
| 498 | 20240403 | 101400 | 168766359000 | 109600 | 110000 | 110000 | 109200 | 7632 |
| 499 | 20240403 | 101300 | 167930058400 | 110000 | 109600 | 110300 | 109500 | 3809 |
| 500 | 20240403 | 101200 | 167511411100 | 109700 | 110300 | 110300 | 109400 | 9576 |
| 501 | 20240403 | 101100 | 166459849400 | 110200 | 109700 | 111100 | 109600 | 21970 |
| 502 | 20240403 | 101000 | 164034424900 | 109800 | 109100 | 110000 | 109000 | 3676 |
| 503 | 20240403 | 100900 | 163632721900 | 109000 | 109200 | 109400 | 109000 | 4624 |
| 504 | 20240403 | 100800 | 163128247700 | 109300 | 109300 | 109600 | 109000 | 5584 |
| 505 | 20240403 | 100700 | 162518319200 | 109300 | 110200 | 110200 | 109300 | 5085 |
| 506 | 20240403 | 100600 | 161960293000 | 110100 | 110000 | 110200 | 109700 | 3198 |
| 507 | 20240403 | 100500 | 161608789900 | 109900 | 109500 | 110000 | 109500 | 2735 |
| 508 | 20240403 | 100400 | 161308603800 | 109500 | 109600 | 109800 | 109500 | 3825 |
| 509 | 20240403 | 100300 | 160889124700 | 109700 | 110600 | 110700 | 109500 | 15279 |
| 510 | 20240403 | 100200 | 159208211700 | 110600 | 110300 | 110700 | 110100 | 7467 |
| 511 | 20240403 | 100100 | 158383905800 | 110200 | 110600 | 111100 | 110100 | 20518 |
| 512 | 20240403 | 100000 | 156115780300 | 110600 | 109700 | 110600 | 109600 | 17901 |
| 513 | 20240403 | 095900 | 154145867800 | 109700 | 109400 | 110100 | 109100 | 23206 |
| 514 | 20240403 | 095800 | 151600938800 | 109400 | 108000 | 109500 | 107900 | 19833 |
| 515 | 20240403 | 095700 | 149442311400 | 108000 | 108500 | 108600 | 107700 | 23610 |
| 516 | 20240403 | 095600 | 146891995500 | 108600 | 109100 | 109200 | 108000 | 12784 |
| 517 | 20240403 | 095500 | 145505443300 | 109200 | 108100 | 109200 | 107700 | 22044 |
| 518 | 20240403 | 095400 | 143117180200 | 108200 | 108700 | 108800 | 108200 | 11552 |
| 519 | 20240403 | 095300 | 141862870700 | 108800 | 108900 | 109100 | 108600 | 14467 |
| 520 | 20240403 | 095200 | 140288901500 | 108900 | 108200 | 109100 | 108000 | 16818 |
| 521 | 20240403 | 095100 | 138463603200 | 108200 | 108100 | 108800 | 108000 | 15481 |
| 522 | 20240403 | 095000 | 136784195300 | 108200 | 107900 | 108500 | 107600 | 33266 |
| 523 | 20240403 | 094900 | 133192165600 | 108000 | 107700 | 108300 | 107300 | 35926 |
| 524 | 20240403 | 094800 | 129320634400 | 107700 | 107800 | 108300 | 107300 | 28370 |
| 525 | 20240403 | 094700 | 126260222500 | 107800 | 108500 | 108500 | 107400 | 72913 |
| 526 | 20240403 | 094600 | 118392363300 | 108400 | 109400 | 109500 | 108400 | 38541 |
| 527 | 20240403 | 094500 | 114198680800 | 109500 | 109600 | 109800 | 108900 | 46104 |
| 528 | 20240403 | 094400 | 109161679100 | 109700 | 110400 | 110500 | 109400 | 48893 |
| 529 | 20240403 | 094300 | 103786549600 | 110400 | 110900 | 110900 | 110200 | 32821 |
| 530 | 20240403 | 094200 | 100159265100 | 110700 | 111200 | 111200 | 110700 | 8178 |
| 531 | 20240403 | 094100 | 99252317400 | 111100 | 110900 | 111400 | 110800 | 3592 |
| 532 | 20240403 | 094000 | 98853412200 | 110800 | 111500 | 111700 | 110700 | 19744 |
| 533 | 20240403 | 093900 | 96662509300 | 111500 | 111800 | 112000 | 111500 | 2598 |
| 534 | 20240403 | 093800 | 96372262400 | 111800 | 111600 | 111800 | 111400 | 3194 |
| 535 | 20240403 | 093700 | 96016133100 | 111600 | 111900 | 112000 | 111500 | 3874 |
| 536 | 20240403 | 093600 | 95583437300 | 111900 | 111800 | 112000 | 111600 | 1851 |
| 537 | 20240403 | 093500 | 95376457700 | 111600 | 111700 | 112000 | 111500 | 8248 |
| 538 | 20240403 | 093400 | 94455773300 | 111700 | 112400 | 112700 | 111600 | 8812 |
| 539 | 20240403 | 093300 | 93467612800 | 112300 | 112100 | 112400 | 112100 | 2658 |
| 540 | 20240403 | 093200 | 93169391500 | 112400 | 112400 | 112500 | 111900 | 5220 |
| 541 | 20240403 | 093100 | 92583507200 | 112400 | 111800 | 112400 | 111500 | 6847 |
| 542 | 20240403 | 093000 | 91817288800 | 111700 | 111300 | 111900 | 111100 | 6624 |
| 543 | 20240403 | 092900 | 91079491700 | 111300 | 111200 | 111400 | 110800 | 16445 |
| 544 | 20240403 | 092800 | 89254074300 | 111100 | 111600 | 111700 | 111100 | 4822 |
| 545 | 20240403 | 092700 | 88717240900 | 111600 | 111900 | 111900 | 111300 | 9402 |
| 546 | 20240403 | 092600 | 87668889400 | 111800 | 112300 | 112400 | 111800 | 4979 |
| 547 | 20240403 | 092500 | 87111283900 | 112300 | 112600 | 112600 | 111700 | 8437 |
| 548 | 20240403 | 092400 | 86165725600 | 112500 | 113100 | 113200 | 112300 | 9615 |
| 549 | 20240403 | 092300 | 85082386200 | 113200 | 112500 | 113400 | 112300 | 12859 |
| 550 | 20240403 | 092200 | 83630307300 | 112400 | 111900 | 112400 | 111700 | 4298 |
| 551 | 20240403 | 092100 | 83149111300 | 111900 | 112900 | 113000 | 111900 | 5359 |
| 552 | 20240403 | 092000 | 82546746300 | 112900 | 111800 | 112900 | 111600 | 10567 |
| 553 | 20240403 | 091900 | 81360247900 | 111600 | 112000 | 112000 | 111000 | 12877 |
| 554 | 20240403 | 091800 | 79926728300 | 111800 | 112100 | 112400 | 111600 | 11667 |
| 555 | 20240403 | 091700 | 78620627200 | 112100 | 113200 | 113300 | 112100 | 10090 |
| 556 | 20240403 | 091600 | 77484308200 | 113300 | 111300 | 113400 | 111300 | 28402 |
| 557 | 20240403 | 091500 | 74288309300 | 111400 | 111700 | 111800 | 110600 | 14304 |
| 558 | 20240403 | 091400 | 72700356000 | 111700 | 110900 | 111900 | 110600 | 16075 |
| 559 | 20240403 | 091300 | 70913745100 | 110900 | 111000 | 111900 | 110800 | 23053 |
| 560 | 20240403 | 091200 | 68347880500 | 111000 | 112400 | 112600 | 110300 | 57195 |
| 561 | 20240403 | 091100 | 61993430000 | 112300 | 112400 | 113100 | 111300 | 28850 |
| 562 | 20240403 | 091000 | 58757474900 | 112200 | 112300 | 112400 | 111100 | 45372 |
| 563 | 20240403 | 090900 | 53695058200 | 112200 | 113400 | 113400 | 111800 | 39832 |
| 564 | 20240403 | 090800 | 49221009800 | 113400 | 114400 | 114600 | 112600 | 40191 |
| 565 | 20240403 | 090700 | 44659063200 | 114200 | 115100 | 115800 | 114200 | 21908 |
| 566 | 20240403 | 090600 | 42141158000 | 115000 | 116200 | 116300 | 114700 | 18260 |
| 567 | 20240403 | 090500 | 40037042700 | 116100 | 115900 | 116300 | 114800 | 28128 |
| 568 | 20240403 | 090400 | 36791554500 | 115700 | 116400 | 116500 | 114200 | 35360 |
| 569 | 20240403 | 090300 | 32701196900 | 116400 | 115500 | 116900 | 115500 | 64946 |
| 570 | 20240403 | 090200 | 25144977000 | 115700 | 114500 | 116200 | 113900 | 72867 |
| 571 | 20240403 | 090100 | 16753280100 | 114600 | 112400 | 114600 | 112100 | 44311 |
| 572 | 20240403 | 090000 | 11721297600 | 112400 | 111500 | 113400 | 111100 | 104579 |