33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 183200 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 6701 |
| 3 | 20240412 | 183100 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 4 | 20240412 | 183000 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 5 | 20240412 | 182900 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 6 | 20240412 | 182800 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 7 | 20240412 | 182700 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 8 | 20240412 | 182600 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 9 | 20240412 | 182500 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 10 | 20240412 | 182400 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 11 | 20240412 | 182300 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 12 | 20240412 | 182200 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 13 | 20240412 | 182100 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 14 | 20240412 | 182000 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 15 | 20240412 | 181900 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 16 | 20240412 | 181800 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 17 | 20240412 | 181700 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 18 | 20240412 | 181600 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 19 | 20240412 | 181500 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 20 | 20240412 | 181400 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 21 | 20240412 | 181300 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 22 | 20240412 | 181200 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 23 | 20240412 | 181100 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 24 | 20240412 | 181000 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 25 | 20240412 | 180900 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 26 | 20240412 | 180800 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 27 | 20240412 | 180700 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 28 | 20240412 | 180600 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 29 | 20240412 | 180500 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 30 | 20240412 | 180400 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 31 | 20240412 | 180300 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 32 | 20240412 | 180200 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 6701 |
| 33 | 20240412 | 180100 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 34 | 20240412 | 180000 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 35 | 20240412 | 175900 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 36 | 20240412 | 175800 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 37 | 20240412 | 175700 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 38 | 20240412 | 175600 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 39 | 20240412 | 175500 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 40 | 20240412 | 175400 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 41 | 20240412 | 175300 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 42 | 20240412 | 175200 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 43 | 20240412 | 175100 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 44 | 20240412 | 175000 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 45 | 20240412 | 174900 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 46 | 20240412 | 174800 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 47 | 20240412 | 174700 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 48 | 20240412 | 174600 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 49 | 20240412 | 174500 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 50 | 20240412 | 174400 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 51 | 20240412 | 174300 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 52 | 20240412 | 174200 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 53 | 20240412 | 174100 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 54 | 20240412 | 174000 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 55 | 20240412 | 173900 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 56 | 20240412 | 173800 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 57 | 20240412 | 173700 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 58 | 20240412 | 173600 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 59 | 20240412 | 173500 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 60 | 20240412 | 173400 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 61 | 20240412 | 173300 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 62 | 20240412 | 173200 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 6701 |
| 63 | 20240412 | 173100 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 64 | 20240412 | 173000 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 65 | 20240412 | 172900 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 66 | 20240412 | 172800 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 67 | 20240412 | 172700 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 68 | 20240412 | 172600 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 69 | 20240412 | 172500 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 70 | 20240412 | 172400 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 71 | 20240412 | 172300 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 72 | 20240412 | 172200 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 73 | 20240412 | 172100 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 74 | 20240412 | 172000 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 75 | 20240412 | 171900 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 76 | 20240412 | 171800 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 77 | 20240412 | 171700 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 78 | 20240412 | 171600 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 79 | 20240412 | 171500 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 80 | 20240412 | 171400 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 81 | 20240412 | 171300 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 82 | 20240412 | 171200 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 83 | 20240412 | 171100 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 84 | 20240412 | 171000 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 85 | 20240412 | 170900 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 86 | 20240412 | 170800 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 87 | 20240412 | 170700 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 88 | 20240412 | 170600 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 89 | 20240412 | 170500 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 90 | 20240412 | 170400 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 91 | 20240412 | 170300 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 92 | 20240412 | 170200 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 6701 |
| 93 | 20240412 | 170100 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 94 | 20240412 | 170000 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 95 | 20240412 | 165900 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 96 | 20240412 | 165800 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 97 | 20240412 | 165700 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 98 | 20240412 | 165600 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 99 | 20240412 | 165500 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 100 | 20240412 | 165400 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 101 | 20240412 | 165300 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 102 | 20240412 | 165200 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 103 | 20240412 | 165100 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 104 | 20240412 | 165000 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 105 | 20240412 | 164900 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 106 | 20240412 | 164800 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 107 | 20240412 | 164700 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 108 | 20240412 | 164600 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 109 | 20240412 | 164500 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 110 | 20240412 | 164400 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 111 | 20240412 | 164300 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 112 | 20240412 | 164200 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 113 | 20240412 | 164100 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 114 | 20240412 | 164000 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 115 | 20240412 | 163900 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 116 | 20240412 | 163800 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 117 | 20240412 | 163700 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 118 | 20240412 | 163600 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 119 | 20240412 | 163500 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 120 | 20240412 | 163400 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 121 | 20240412 | 163300 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 122 | 20240412 | 163200 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 6701 |
| 123 | 20240412 | 163100 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 124 | 20240412 | 163000 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 125 | 20240412 | 162900 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 126 | 20240412 | 162800 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 127 | 20240412 | 162700 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 128 | 20240412 | 162600 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 129 | 20240412 | 162500 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 130 | 20240412 | 162400 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 131 | 20240412 | 162300 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 132 | 20240412 | 162200 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 133 | 20240412 | 162100 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 134 | 20240412 | 162000 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 135 | 20240412 | 161900 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 136 | 20240412 | 161800 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 137 | 20240412 | 161700 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 138 | 20240412 | 161600 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 139 | 20240412 | 161500 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 140 | 20240412 | 161400 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 141 | 20240412 | 161300 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 142 | 20240412 | 161200 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 143 | 20240412 | 161100 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 144 | 20240412 | 161000 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 145 | 20240412 | 160900 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 146 | 20240412 | 160800 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 147 | 20240412 | 160700 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 148 | 20240412 | 160600 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 149 | 20240412 | 160500 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 150 | 20240412 | 160400 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 151 | 20240412 | 160300 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 152 | 20240412 | 160200 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 6701 |
| 153 | 20240412 | 160100 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 154 | 20240412 | 160000 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 155 | 20240412 | 155900 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 156 | 20240412 | 155800 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 157 | 20240412 | 155700 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 158 | 20240412 | 155600 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 159 | 20240412 | 155500 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 160 | 20240412 | 155400 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 161 | 20240412 | 155300 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 162 | 20240412 | 155200 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 163 | 20240412 | 155100 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 164 | 20240412 | 155000 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 165 | 20240412 | 154900 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 166 | 20240412 | 154800 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 167 | 20240412 | 154700 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 168 | 20240412 | 154600 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 169 | 20240412 | 154500 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 170 | 20240412 | 154400 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 171 | 20240412 | 154300 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 172 | 20240412 | 154200 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 173 | 20240412 | 154100 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 174 | 20240412 | 154000 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 175 | 20240412 | 153900 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 176 | 20240412 | 153800 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 177 | 20240412 | 153700 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 178 | 20240412 | 153600 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 179 | 20240412 | 153500 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 180 | 20240412 | 153400 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 181 | 20240412 | 153300 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 182 | 20240412 | 153200 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 6701 |
| 183 | 20240412 | 153100 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 0 |
| 184 | 20240412 | 153000 | 31734134600 | 115500 | 115500 | 115500 | 115500 | 6701 |
| 185 | 20240412 | 152900 | 30960169100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 186 | 20240412 | 152800 | 30960169100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 187 | 20240412 | 152700 | 30960169100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 188 | 20240412 | 152600 | 30960169100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 189 | 20240412 | 152500 | 30960169100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 190 | 20240412 | 152400 | 30960169100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 191 | 20240412 | 152300 | 30960169100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 192 | 20240412 | 152200 | 30960169100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 193 | 20240412 | 152100 | 30960169100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 194 | 20240412 | 152000 | 30960169100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 195 | 20240412 | 151900 | 30960169100 | 115800 | 115800 | 116000 | 115500 | 1572 |
| 196 | 20240412 | 151800 | 30778387800 | 115700 | 115900 | 115900 | 115700 | 514 |
| 197 | 20240412 | 151700 | 30718873300 | 115800 | 116000 | 116100 | 115800 | 799 |
| 198 | 20240412 | 151600 | 30626213700 | 116000 | 116100 | 116200 | 115800 | 1062 |
| 199 | 20240412 | 151500 | 30503022900 | 116100 | 116000 | 116200 | 115900 | 1168 |
| 200 | 20240412 | 151400 | 30367471500 | 116100 | 116200 | 116200 | 116000 | 824 |
| 201 | 20240412 | 151300 | 30271777900 | 116200 | 116000 | 116200 | 115600 | 1127 |
| 202 | 20240412 | 151200 | 30141014300 | 115900 | 116000 | 116200 | 115500 | 585 |
| 203 | 20240412 | 151100 | 30073234300 | 116100 | 116000 | 116100 | 115500 | 820 |
| 204 | 20240412 | 151000 | 29978123000 | 116000 | 116100 | 116200 | 115800 | 703 |
| 205 | 20240412 | 150900 | 29896544600 | 116100 | 116000 | 116100 | 115900 | 873 |
| 206 | 20240412 | 150800 | 29795217500 | 116100 | 116000 | 116100 | 115800 | 787 |
| 207 | 20240412 | 150700 | 29703897600 | 116100 | 116000 | 116100 | 115500 | 1976 |
| 208 | 20240412 | 150600 | 29474721600 | 116000 | 115900 | 116000 | 115700 | 1018 |
| 209 | 20240412 | 150500 | 29356749400 | 115900 | 115500 | 116000 | 115500 | 527 |
| 210 | 20240412 | 150400 | 29295709600 | 116000 | 115700 | 116000 | 115400 | 1368 |
| 211 | 20240412 | 150300 | 29137439600 | 115900 | 115800 | 116000 | 115700 | 767 |
| 212 | 20240412 | 150200 | 29048583400 | 115900 | 115800 | 115900 | 115600 | 745 |
| 213 | 20240412 | 150100 | 28962329300 | 115800 | 115800 | 116000 | 115500 | 768 |
| 214 | 20240412 | 150000 | 28873394200 | 115800 | 115800 | 116000 | 115400 | 910 |
| 215 | 20240412 | 145900 | 28767981800 | 115900 | 116000 | 116100 | 115900 | 694 |
| 216 | 20240412 | 145800 | 28687490900 | 116000 | 115900 | 116100 | 115600 | 729 |
| 217 | 20240412 | 145700 | 28602972400 | 115900 | 115800 | 116100 | 115500 | 1891 |
| 218 | 20240412 | 145600 | 28383727400 | 115900 | 116000 | 116000 | 115600 | 754 |
| 219 | 20240412 | 145500 | 28296354900 | 116000 | 116000 | 116000 | 115700 | 873 |
| 220 | 20240412 | 145400 | 28195178300 | 116000 | 116000 | 116000 | 115600 | 689 |
| 221 | 20240412 | 145300 | 28115298700 | 116000 | 116000 | 116100 | 115800 | 746 |
| 222 | 20240412 | 145200 | 28028779300 | 115900 | 116100 | 116200 | 115900 | 919 |
| 223 | 20240412 | 145100 | 27922130400 | 116000 | 116000 | 116100 | 115900 | 593 |
| 224 | 20240412 | 145000 | 27853323600 | 116000 | 115800 | 116100 | 115700 | 775 |
| 225 | 20240412 | 144900 | 27763482100 | 115800 | 115900 | 116000 | 115700 | 746 |
| 226 | 20240412 | 144800 | 27676988900 | 115900 | 116000 | 116100 | 115900 | 819 |
| 227 | 20240412 | 144700 | 27581988800 | 116000 | 116100 | 116100 | 115700 | 955 |
| 228 | 20240412 | 144600 | 27471236100 | 116100 | 116000 | 116100 | 115800 | 568 |
| 229 | 20240412 | 144500 | 27405324900 | 116100 | 116000 | 116100 | 115600 | 718 |
| 230 | 20240412 | 144400 | 27322051200 | 116000 | 116100 | 116200 | 115800 | 683 |
| 231 | 20240412 | 144300 | 27242806700 | 116100 | 116000 | 116200 | 115900 | 899 |
| 232 | 20240412 | 144200 | 27138433200 | 116000 | 116000 | 116100 | 115900 | 612 |
| 233 | 20240412 | 144100 | 27067452800 | 115800 | 116000 | 116000 | 115700 | 902 |
| 234 | 20240412 | 144000 | 26962897800 | 115900 | 115800 | 116000 | 115800 | 822 |
| 235 | 20240412 | 143900 | 26867605800 | 115900 | 115900 | 115900 | 115700 | 580 |
| 236 | 20240412 | 143800 | 26800422100 | 115900 | 115800 | 115900 | 115700 | 669 |
| 237 | 20240412 | 143700 | 26722908700 | 115700 | 115800 | 115900 | 115700 | 633 |
| 238 | 20240412 | 143600 | 26649587700 | 115900 | 116000 | 116000 | 115800 | 856 |
| 239 | 20240412 | 143500 | 26550371500 | 115900 | 115900 | 116000 | 115800 | 598 |
| 240 | 20240412 | 143400 | 26481065400 | 115900 | 115900 | 115900 | 115600 | 696 |
| 241 | 20240412 | 143300 | 26400444600 | 115900 | 115700 | 115900 | 115600 | 649 |
| 242 | 20240412 | 143200 | 26325318700 | 115700 | 115600 | 115800 | 115600 | 677 |
| 243 | 20240412 | 143100 | 26247002000 | 115600 | 115700 | 115800 | 115400 | 683 |
| 244 | 20240412 | 143000 | 26168032200 | 115700 | 115800 | 115800 | 115500 | 806 |
| 245 | 20240412 | 142900 | 26074794400 | 115700 | 115800 | 115900 | 115600 | 643 |
| 246 | 20240412 | 142800 | 26000370000 | 115800 | 115800 | 116000 | 115600 | 671 |
| 247 | 20240412 | 142700 | 25922655700 | 115800 | 115800 | 116000 | 115700 | 693 |
| 248 | 20240412 | 142600 | 25842371000 | 115800 | 115900 | 116000 | 115700 | 711 |
| 249 | 20240412 | 142500 | 25759996600 | 115800 | 116000 | 116000 | 115800 | 546 |
| 250 | 20240412 | 142400 | 25696719800 | 116000 | 115800 | 116000 | 115700 | 632 |
| 251 | 20240412 | 142300 | 25623508800 | 115800 | 115800 | 116000 | 115700 | 474 |
| 252 | 20240412 | 142200 | 25568618100 | 115800 | 115800 | 115800 | 115600 | 377 |
| 253 | 20240412 | 142100 | 25524988500 | 115800 | 115600 | 115800 | 115600 | 566 |
| 254 | 20240412 | 142000 | 25459502200 | 115700 | 115700 | 115800 | 115600 | 411 |
| 255 | 20240412 | 141900 | 25411944300 | 115700 | 115700 | 116000 | 115600 | 461 |
| 256 | 20240412 | 141800 | 25358581500 | 115700 | 115800 | 115900 | 115700 | 770 |
| 257 | 20240412 | 141700 | 25269428000 | 115900 | 116000 | 116100 | 115800 | 822 |
| 258 | 20240412 | 141600 | 25174132400 | 116000 | 116000 | 116100 | 115800 | 452 |
| 259 | 20240412 | 141500 | 25121716300 | 116200 | 116100 | 116200 | 115900 | 682 |
| 260 | 20240412 | 141400 | 25042569500 | 116000 | 116000 | 116100 | 115900 | 609 |
| 261 | 20240412 | 141300 | 24971917100 | 116100 | 115900 | 116100 | 115900 | 957 |
| 262 | 20240412 | 141200 | 24860934200 | 116000 | 115900 | 116000 | 115700 | 762 |
| 263 | 20240412 | 141100 | 24772649500 | 115800 | 115800 | 115900 | 115700 | 1040 |
| 264 | 20240412 | 141000 | 24652253500 | 115800 | 115900 | 116000 | 115700 | 720 |
| 265 | 20240412 | 140900 | 24568819600 | 116000 | 115800 | 116000 | 115700 | 1022 |
| 266 | 20240412 | 140800 | 24450443100 | 115700 | 115800 | 115900 | 115700 | 652 |
| 267 | 20240412 | 140700 | 24374936700 | 115700 | 116100 | 116200 | 115700 | 1278 |
| 268 | 20240412 | 140600 | 24226728300 | 116100 | 115600 | 116200 | 115600 | 2623 |
| 269 | 20240412 | 140500 | 23922628700 | 115600 | 115600 | 115700 | 115500 | 732 |
| 270 | 20240412 | 140400 | 23838029100 | 115600 | 115500 | 115600 | 115400 | 541 |
| 271 | 20240412 | 140300 | 23775537600 | 115500 | 115300 | 115600 | 115200 | 814 |
| 272 | 20240412 | 140200 | 23681586300 | 115200 | 115100 | 115400 | 115100 | 590 |
| 273 | 20240412 | 140100 | 23613585400 | 115200 | 115100 | 115300 | 115000 | 927 |
| 274 | 20240412 | 140000 | 23506828200 | 115100 | 114600 | 115100 | 114500 | 2682 |
| 275 | 20240412 | 135900 | 23198860800 | 114700 | 114500 | 114700 | 114200 | 978 |
| 276 | 20240412 | 135800 | 23086944300 | 114500 | 114300 | 114500 | 114200 | 667 |
| 277 | 20240412 | 135700 | 23010703600 | 114300 | 114300 | 114400 | 114000 | 835 |
| 278 | 20240412 | 135600 | 22915347100 | 114200 | 114000 | 114200 | 113900 | 952 |
| 279 | 20240412 | 135500 | 22806751500 | 114000 | 114000 | 114000 | 113900 | 463 |
| 280 | 20240412 | 135400 | 22754001500 | 114000 | 113900 | 114000 | 113800 | 671 |
| 281 | 20240412 | 135300 | 22677581900 | 113900 | 114000 | 114000 | 113800 | 598 |
| 282 | 20240412 | 135200 | 22609456100 | 114000 | 114100 | 114100 | 113900 | 717 |
| 283 | 20240412 | 135100 | 22527746000 | 114100 | 114000 | 114100 | 113900 | 522 |
| 284 | 20240412 | 135000 | 22468243000 | 114000 | 113900 | 114000 | 113800 | 1025 |
| 285 | 20240412 | 134900 | 22351467600 | 113900 | 113800 | 114000 | 113800 | 374 |
| 286 | 20240412 | 134800 | 22308883400 | 113700 | 113800 | 113900 | 113700 | 789 |
| 287 | 20240412 | 134700 | 22219088600 | 113900 | 113800 | 113900 | 113700 | 1054 |
| 288 | 20240412 | 134600 | 22099150100 | 113800 | 113800 | 113900 | 113700 | 723 |
| 289 | 20240412 | 134500 | 22016885000 | 113700 | 113700 | 113900 | 113700 | 571 |
| 290 | 20240412 | 134400 | 21951911700 | 113800 | 114000 | 114000 | 113800 | 468 |
| 291 | 20240412 | 134300 | 21898637100 | 114000 | 113900 | 114000 | 113800 | 558 |
| 292 | 20240412 | 134200 | 21835108200 | 113800 | 113900 | 114000 | 113800 | 562 |
| 293 | 20240412 | 134100 | 21771104800 | 113900 | 114000 | 114000 | 113900 | 386 |
| 294 | 20240412 | 134000 | 21727122900 | 114000 | 114000 | 114100 | 113900 | 495 |
| 295 | 20240412 | 133900 | 21670688400 | 114000 | 114200 | 114200 | 113900 | 593 |
| 296 | 20240412 | 133800 | 21603059700 | 114200 | 114100 | 114200 | 114000 | 400 |
| 297 | 20240412 | 133700 | 21557420200 | 114100 | 114100 | 114200 | 114000 | 418 |
| 298 | 20240412 | 133600 | 21509733000 | 114100 | 114200 | 114200 | 114000 | 624 |
| 299 | 20240412 | 133500 | 21438535300 | 114100 | 114100 | 114300 | 114000 | 529 |
| 300 | 20240412 | 133400 | 21378147900 | 114100 | 114200 | 114300 | 114100 | 739 |
| 301 | 20240412 | 133300 | 21293731300 | 114200 | 114300 | 114400 | 114200 | 645 |
| 302 | 20240412 | 133200 | 21220017000 | 114300 | 114000 | 114300 | 114000 | 1389 |
| 303 | 20240412 | 133100 | 21061356000 | 114000 | 114000 | 114200 | 113900 | 943 |
| 304 | 20240412 | 133000 | 20953769000 | 114000 | 114000 | 114100 | 113900 | 471 |
| 305 | 20240412 | 132900 | 20900083000 | 114100 | 114000 | 114100 | 113800 | 755 |
| 306 | 20240412 | 132800 | 20813996400 | 114100 | 114000 | 114200 | 113900 | 383 |
| 307 | 20240412 | 132700 | 20770323100 | 114000 | 113900 | 114200 | 113800 | 777 |
| 308 | 20240412 | 132600 | 20681753300 | 113900 | 114000 | 114100 | 113800 | 726 |
| 309 | 20240412 | 132500 | 20599034800 | 114100 | 113900 | 114200 | 113900 | 340 |
| 310 | 20240412 | 132400 | 20560273300 | 113900 | 114200 | 114200 | 113900 | 780 |
| 311 | 20240412 | 132300 | 20471310900 | 114200 | 114000 | 114200 | 114000 | 678 |
| 312 | 20240412 | 132200 | 20393963700 | 114000 | 114000 | 114100 | 113900 | 443 |
| 313 | 20240412 | 132100 | 20343468800 | 114000 | 114000 | 114100 | 113900 | 605 |
| 314 | 20240412 | 132000 | 20274509800 | 114000 | 113900 | 114100 | 113800 | 388 |
| 315 | 20240412 | 131900 | 20230310700 | 113900 | 113800 | 114000 | 113700 | 563 |
| 316 | 20240412 | 131800 | 20166187600 | 113800 | 114100 | 114300 | 113800 | 903 |
| 317 | 20240412 | 131700 | 20063233100 | 114300 | 114100 | 114300 | 114000 | 562 |
| 318 | 20240412 | 131600 | 19999080500 | 114200 | 114200 | 114300 | 114100 | 351 |
| 319 | 20240412 | 131500 | 19959009100 | 114200 | 114300 | 114300 | 114000 | 582 |
| 320 | 20240412 | 131400 | 19892563300 | 114300 | 114200 | 114300 | 114200 | 380 |
| 321 | 20240412 | 131300 | 19849148900 | 114300 | 114300 | 114300 | 114000 | 527 |
| 322 | 20240412 | 131200 | 19789001100 | 114300 | 114300 | 114500 | 114100 | 476 |
| 323 | 20240412 | 131100 | 19734574900 | 114300 | 114300 | 114400 | 114000 | 628 |
| 324 | 20240412 | 131000 | 19662798000 | 114400 | 114300 | 114400 | 114200 | 335 |
| 325 | 20240412 | 130900 | 19624497700 | 114200 | 114100 | 114400 | 113900 | 1844 |
| 326 | 20240412 | 130800 | 19413834100 | 114100 | 114000 | 114200 | 113900 | 845 |
| 327 | 20240412 | 130700 | 19317453500 | 113900 | 113900 | 114100 | 113800 | 668 |
| 328 | 20240412 | 130600 | 19241359300 | 113800 | 113900 | 113900 | 113700 | 521 |
| 329 | 20240412 | 130500 | 19182069200 | 113700 | 113700 | 114000 | 113700 | 528 |
| 330 | 20240412 | 130400 | 19121979700 | 113900 | 113700 | 114000 | 113700 | 578 |
| 331 | 20240412 | 130300 | 19056186600 | 113900 | 113900 | 113900 | 113700 | 581 |
| 332 | 20240412 | 130200 | 18990074400 | 113900 | 113800 | 113900 | 113800 | 467 |
| 333 | 20240412 | 130100 | 18936918900 | 113800 | 113900 | 113900 | 113700 | 601 |
| 334 | 20240412 | 130000 | 18868520200 | 113800 | 114100 | 114100 | 113700 | 2145 |
| 335 | 20240412 | 125900 | 18624176000 | 114000 | 114000 | 114100 | 114000 | 483 |
| 336 | 20240412 | 125800 | 18569103500 | 114000 | 114100 | 114200 | 114000 | 388 |
| 337 | 20240412 | 125700 | 18524843800 | 114100 | 114200 | 114200 | 114000 | 774 |
| 338 | 20240412 | 125600 | 18436549200 | 114100 | 114100 | 114300 | 114100 | 777 |
| 339 | 20240412 | 125500 | 18347839500 | 114100 | 114100 | 114200 | 114100 | 468 |
| 340 | 20240412 | 125400 | 18294430000 | 114200 | 114200 | 114200 | 114100 | 312 |
| 341 | 20240412 | 125300 | 18258823100 | 114200 | 114100 | 114200 | 114100 | 512 |
| 342 | 20240412 | 125200 | 18200387600 | 114100 | 114100 | 114200 | 114000 | 515 |
| 343 | 20240412 | 125100 | 18141628600 | 114100 | 114000 | 114200 | 114000 | 681 |
| 344 | 20240412 | 125000 | 18063937400 | 114100 | 114000 | 114100 | 114000 | 391 |
| 345 | 20240412 | 124900 | 18019348400 | 114000 | 114100 | 114200 | 114000 | 435 |
| 346 | 20240412 | 124800 | 17969732000 | 114200 | 114100 | 114200 | 114000 | 393 |
| 347 | 20240412 | 124700 | 17924896500 | 114000 | 114100 | 114200 | 114000 | 475 |
| 348 | 20240412 | 124600 | 17870692100 | 114100 | 114100 | 114100 | 114000 | 1011 |
| 349 | 20240412 | 124500 | 17755353000 | 114100 | 114400 | 114400 | 114100 | 535 |
| 350 | 20240412 | 124400 | 17694223500 | 114500 | 114300 | 114500 | 114200 | 184 |
| 351 | 20240412 | 124300 | 17673181600 | 114300 | 114200 | 114300 | 114200 | 353 |
| 352 | 20240412 | 124200 | 17632862400 | 114300 | 114600 | 114600 | 114200 | 945 |
| 353 | 20240412 | 124100 | 17524826900 | 114600 | 114700 | 114700 | 114500 | 504 |
| 354 | 20240412 | 124000 | 17467068700 | 114700 | 114600 | 114700 | 114600 | 362 |
| 355 | 20240412 | 123900 | 17425569000 | 114600 | 114600 | 114700 | 114600 | 702 |
| 356 | 20240412 | 123800 | 17345092200 | 114700 | 114600 | 114800 | 114600 | 513 |
| 357 | 20240412 | 123700 | 17286267000 | 114600 | 114500 | 114700 | 114500 | 551 |
| 358 | 20240412 | 123600 | 17223138000 | 114600 | 114600 | 114800 | 114600 | 557 |
| 359 | 20240412 | 123500 | 17159280300 | 114500 | 114500 | 114500 | 114200 | 1320 |
| 360 | 20240412 | 123400 | 17008298600 | 114500 | 114500 | 114600 | 114300 | 671 |
| 361 | 20240412 | 123300 | 16931499400 | 114500 | 114600 | 114600 | 114500 | 285 |
| 362 | 20240412 | 123200 | 16898855800 | 114600 | 114600 | 114600 | 114500 | 314 |
| 363 | 20240412 | 123100 | 16862885900 | 114600 | 114500 | 114600 | 114500 | 135 |
| 364 | 20240412 | 123000 | 16847421300 | 114500 | 114500 | 114600 | 114500 | 416 |
| 365 | 20240412 | 122900 | 16799785400 | 114500 | 114600 | 114600 | 114500 | 335 |
| 366 | 20240412 | 122800 | 16761417900 | 114500 | 114700 | 114800 | 114500 | 493 |
| 367 | 20240412 | 122700 | 16704920100 | 114700 | 114900 | 114900 | 114700 | 352 |
| 368 | 20240412 | 122600 | 16664506500 | 114900 | 114800 | 114900 | 114700 | 209 |
| 369 | 20240412 | 122500 | 16640508400 | 114800 | 115000 | 115000 | 114700 | 1115 |
| 370 | 20240412 | 122400 | 16512555700 | 114900 | 115000 | 115000 | 114900 | 982 |
| 371 | 20240412 | 122300 | 16399678300 | 114900 | 114900 | 115000 | 114900 | 296 |
| 372 | 20240412 | 122200 | 16365661400 | 115000 | 114900 | 115000 | 114900 | 312 |
| 373 | 20240412 | 122100 | 16329808500 | 114900 | 115100 | 115100 | 114900 | 375 |
| 374 | 20240412 | 122000 | 16286683400 | 115100 | 115000 | 115100 | 115000 | 219 |
| 375 | 20240412 | 121900 | 16261495100 | 115100 | 115000 | 115100 | 115000 | 138 |
| 376 | 20240412 | 121800 | 16245622500 | 115000 | 115100 | 115100 | 115000 | 203 |
| 377 | 20240412 | 121700 | 16222268900 | 115000 | 115100 | 115100 | 115000 | 320 |
| 378 | 20240412 | 121600 | 16185449600 | 115100 | 115100 | 115100 | 115000 | 203 |
| 379 | 20240412 | 121500 | 16162092000 | 115100 | 115100 | 115100 | 115000 | 231 |
| 380 | 20240412 | 121400 | 16135519000 | 115000 | 115100 | 115200 | 115000 | 186 |
| 381 | 20240412 | 121300 | 16114111400 | 115000 | 115000 | 115100 | 115000 | 274 |
| 382 | 20240412 | 121200 | 16082591400 | 114900 | 115000 | 115100 | 114900 | 510 |
| 383 | 20240412 | 121100 | 16023947000 | 115100 | 115100 | 115200 | 115100 | 177 |
| 384 | 20240412 | 121000 | 16003567700 | 115300 | 115200 | 115300 | 115100 | 204 |
| 385 | 20240412 | 120900 | 15980058000 | 115200 | 115300 | 115300 | 115100 | 255 |
| 386 | 20240412 | 120800 | 15950682700 | 115300 | 115200 | 115300 | 115200 | 154 |
| 387 | 20240412 | 120700 | 15932938400 | 115200 | 115300 | 115300 | 115200 | 325 |
| 388 | 20240412 | 120600 | 15895470100 | 115200 | 115300 | 115400 | 115200 | 567 |
| 389 | 20240412 | 120500 | 15830105400 | 115300 | 115100 | 115300 | 115100 | 340 |
| 390 | 20240412 | 120400 | 15790943100 | 115100 | 115100 | 115200 | 115000 | 237 |
| 391 | 20240412 | 120300 | 15763671900 | 115000 | 115100 | 115200 | 115000 | 714 |
| 392 | 20240412 | 120200 | 15681540400 | 115100 | 115200 | 115300 | 115100 | 398 |
| 393 | 20240412 | 120100 | 15635694000 | 115300 | 115200 | 115400 | 115200 | 204 |
| 394 | 20240412 | 120000 | 15612183800 | 115200 | 115200 | 115500 | 115200 | 346 |
| 395 | 20240412 | 115900 | 15572272100 | 115400 | 115100 | 115500 | 115100 | 1200 |
| 396 | 20240412 | 115800 | 15433918000 | 115100 | 115100 | 115200 | 114900 | 1919 |
| 397 | 20240412 | 115700 | 15213202300 | 115100 | 115100 | 115200 | 115100 | 828 |
| 398 | 20240412 | 115600 | 15117842700 | 115100 | 115200 | 115200 | 115100 | 253 |
| 399 | 20240412 | 115500 | 15088710900 | 115200 | 115200 | 115300 | 115100 | 442 |
| 400 | 20240412 | 115400 | 15037822200 | 115200 | 115300 | 115300 | 115100 | 1322 |
| 401 | 20240412 | 115300 | 14885591000 | 115300 | 115200 | 115300 | 115200 | 410 |
| 402 | 20240412 | 115200 | 14838351300 | 115200 | 115200 | 115300 | 115200 | 270 |
| 403 | 20240412 | 115100 | 14807234300 | 115200 | 115300 | 115300 | 115200 | 345 |
| 404 | 20240412 | 115000 | 14767469400 | 115300 | 115300 | 115400 | 115300 | 324 |
| 405 | 20240412 | 114900 | 14730108100 | 115300 | 115300 | 115500 | 115300 | 297 |
| 406 | 20240412 | 114800 | 14695846600 | 115300 | 115500 | 115500 | 115300 | 231 |
| 407 | 20240412 | 114700 | 14669207900 | 115400 | 115400 | 115500 | 115300 | 260 |
| 408 | 20240412 | 114600 | 14639218300 | 115400 | 115400 | 115500 | 115300 | 205 |
| 409 | 20240412 | 114500 | 14615559700 | 115400 | 115500 | 115500 | 115400 | 395 |
| 410 | 20240412 | 114400 | 14569955900 | 115400 | 115500 | 115500 | 115400 | 201 |
| 411 | 20240412 | 114300 | 14546756700 | 115500 | 115500 | 115500 | 115400 | 290 |
| 412 | 20240412 | 114200 | 14513275800 | 115500 | 115500 | 115700 | 115400 | 473 |
| 413 | 20240412 | 114100 | 14458637700 | 115600 | 115600 | 115700 | 115600 | 451 |
| 414 | 20240412 | 114000 | 14406494100 | 115600 | 115700 | 115700 | 115500 | 915 |
| 415 | 20240412 | 113900 | 14300724300 | 115700 | 115900 | 115900 | 115700 | 806 |
| 416 | 20240412 | 113800 | 14207387500 | 115900 | 116000 | 116000 | 115900 | 474 |
| 417 | 20240412 | 113700 | 14152444400 | 115900 | 115900 | 116000 | 115900 | 798 |
| 418 | 20240412 | 113600 | 14059949000 | 115900 | 115900 | 116000 | 115900 | 351 |
| 419 | 20240412 | 113500 | 14019262000 | 116000 | 116100 | 116100 | 115900 | 232 |
| 420 | 20240412 | 113400 | 13992358700 | 116100 | 116100 | 116100 | 116000 | 530 |
| 421 | 20240412 | 113300 | 13930864000 | 116000 | 116000 | 116100 | 116000 | 320 |
| 422 | 20240412 | 113200 | 13893738100 | 116000 | 116100 | 116100 | 116000 | 125 |
| 423 | 20240412 | 113100 | 13879235200 | 116100 | 116000 | 116200 | 115900 | 636 |
| 424 | 20240412 | 113000 | 13805414600 | 116000 | 116100 | 116200 | 116000 | 305 |
| 425 | 20240412 | 112900 | 13770007900 | 116200 | 116100 | 116200 | 116100 | 145 |
| 426 | 20240412 | 112800 | 13753169200 | 116100 | 116200 | 116300 | 116100 | 351 |
| 427 | 20240412 | 112700 | 13712385800 | 116300 | 116200 | 116300 | 116200 | 205 |
| 428 | 20240412 | 112600 | 13688559300 | 116300 | 116400 | 116400 | 116200 | 155 |
| 429 | 20240412 | 112500 | 13670534800 | 116400 | 116200 | 116400 | 116200 | 384 |
| 430 | 20240412 | 112400 | 13625879000 | 116200 | 116300 | 116300 | 116100 | 161 |
| 431 | 20240412 | 112300 | 13607161200 | 116500 | 116400 | 116600 | 116300 | 268 |
| 432 | 20240412 | 112200 | 13575950000 | 116400 | 116400 | 116600 | 116400 | 452 |
| 433 | 20240412 | 112100 | 13523300200 | 116500 | 116300 | 116500 | 116000 | 1397 |
| 434 | 20240412 | 112000 | 13361080900 | 116300 | 116100 | 116400 | 116000 | 442 |
| 435 | 20240412 | 111900 | 13309728300 | 116100 | 116100 | 116200 | 116000 | 305 |
| 436 | 20240412 | 111800 | 13274316800 | 116100 | 116100 | 116200 | 116100 | 283 |
| 437 | 20240412 | 111700 | 13241458900 | 116100 | 116100 | 116200 | 116100 | 287 |
| 438 | 20240412 | 111600 | 13208125400 | 116100 | 116100 | 116300 | 116100 | 222 |
| 439 | 20240412 | 111500 | 13182339000 | 116300 | 116200 | 116300 | 116100 | 356 |
| 440 | 20240412 | 111400 | 13140977300 | 116100 | 116100 | 116300 | 116100 | 258 |
| 441 | 20240412 | 111300 | 13110993200 | 116200 | 116200 | 116200 | 116000 | 375 |
| 442 | 20240412 | 111200 | 13067448100 | 116100 | 116200 | 116300 | 116100 | 253 |
| 443 | 20240412 | 111100 | 13038057500 | 116100 | 116300 | 116400 | 116100 | 366 |
| 444 | 20240412 | 111000 | 12995534900 | 116300 | 116400 | 116400 | 116200 | 247 |
| 445 | 20240412 | 110900 | 12966808700 | 116400 | 116400 | 116500 | 116100 | 347 |
| 446 | 20240412 | 110800 | 12926427500 | 116300 | 115900 | 116300 | 115900 | 593 |
| 447 | 20240412 | 110700 | 12857519500 | 115900 | 115900 | 116100 | 115900 | 771 |
| 448 | 20240412 | 110600 | 12768075000 | 115900 | 115900 | 116000 | 115900 | 291 |
| 449 | 20240412 | 110500 | 12734335100 | 115900 | 115900 | 116000 | 115900 | 315 |
| 450 | 20240412 | 110400 | 12697821400 | 115900 | 116000 | 116000 | 115900 | 304 |
| 451 | 20240412 | 110300 | 12662574900 | 115900 | 116000 | 116000 | 115900 | 312 |
| 452 | 20240412 | 110200 | 12626402600 | 116000 | 115900 | 116000 | 115900 | 340 |
| 453 | 20240412 | 110100 | 12586985000 | 115900 | 116000 | 116000 | 115900 | 431 |
| 454 | 20240412 | 110000 | 12536997600 | 116000 | 116100 | 116100 | 115900 | 318 |
| 455 | 20240412 | 105900 | 12500124800 | 116000 | 116000 | 116100 | 116000 | 278 |
| 456 | 20240412 | 105800 | 12467867900 | 116100 | 116000 | 116200 | 116000 | 304 |
| 457 | 20240412 | 105700 | 12432593300 | 116200 | 116200 | 116200 | 116000 | 341 |
| 458 | 20240412 | 105600 | 12393002100 | 116200 | 116200 | 116200 | 116100 | 336 |
| 459 | 20240412 | 105500 | 12353977000 | 116100 | 116000 | 116200 | 116000 | 330 |
| 460 | 20240412 | 105400 | 12315665600 | 116000 | 116100 | 116100 | 116000 | 462 |
| 461 | 20240412 | 105300 | 12262052800 | 116100 | 116000 | 116100 | 115800 | 376 |
| 462 | 20240412 | 105200 | 12218463300 | 115900 | 115800 | 116000 | 115800 | 835 |
| 463 | 20240412 | 105100 | 12121709600 | 115800 | 115700 | 115800 | 115600 | 332 |
| 464 | 20240412 | 105000 | 12083288200 | 115800 | 115800 | 115900 | 115700 | 226 |
| 465 | 20240412 | 104900 | 12057115000 | 115800 | 115800 | 115900 | 115600 | 432 |
| 466 | 20240412 | 104800 | 12007076400 | 115800 | 115800 | 116100 | 115600 | 1827 |
| 467 | 20240412 | 104700 | 11795588700 | 115800 | 115800 | 116000 | 115700 | 274 |
| 468 | 20240412 | 104600 | 11763838100 | 115700 | 115700 | 116000 | 115500 | 551 |
| 469 | 20240412 | 104500 | 11700044000 | 115700 | 115600 | 115900 | 115500 | 941 |
| 470 | 20240412 | 104400 | 11591268600 | 115600 | 115600 | 115800 | 115500 | 976 |
| 471 | 20240412 | 104300 | 11478496400 | 115600 | 115600 | 115700 | 115600 | 177 |
| 472 | 20240412 | 104200 | 11458028200 | 115800 | 115800 | 115800 | 115500 | 508 |
| 473 | 20240412 | 104100 | 11399284000 | 115800 | 115600 | 115900 | 115500 | 740 |
| 474 | 20240412 | 104000 | 11313703800 | 115600 | 115400 | 115700 | 115400 | 572 |
| 475 | 20240412 | 103900 | 11247627800 | 115600 | 115600 | 115700 | 115400 | 549 |
| 476 | 20240412 | 103800 | 11184172900 | 115500 | 116000 | 116000 | 115100 | 3944 |
| 477 | 20240412 | 103700 | 10728259000 | 116000 | 116300 | 116300 | 116000 | 3164 |
| 478 | 20240412 | 103600 | 10361074100 | 116200 | 116300 | 116300 | 116200 | 228 |
| 479 | 20240412 | 103500 | 10334578900 | 116400 | 116400 | 116400 | 116200 | 832 |
| 480 | 20240412 | 103400 | 10237867200 | 116300 | 116300 | 116400 | 116200 | 291 |
| 481 | 20240412 | 103300 | 10204031100 | 116300 | 116300 | 116400 | 116200 | 421 |
| 482 | 20240412 | 103200 | 10155073700 | 116300 | 116500 | 116500 | 116300 | 298 |
| 483 | 20240412 | 103100 | 10120387900 | 116400 | 116500 | 116600 | 116400 | 260 |
| 484 | 20240412 | 103000 | 10090112400 | 116500 | 116500 | 116700 | 116500 | 406 |
| 485 | 20240412 | 102900 | 10042810500 | 116600 | 116600 | 116700 | 116600 | 580 |
| 486 | 20240412 | 102800 | 9975179200 | 116600 | 116600 | 116700 | 116600 | 257 |
| 487 | 20240412 | 102700 | 9945204400 | 116700 | 116600 | 116700 | 116600 | 308 |
| 488 | 20240412 | 102600 | 9909281300 | 116600 | 116800 | 116800 | 116600 | 259 |
| 489 | 20240412 | 102500 | 9879056300 | 116800 | 116800 | 116800 | 116600 | 264 |
| 490 | 20240412 | 102400 | 9848250500 | 116800 | 116700 | 116800 | 116700 | 224 |
| 491 | 20240412 | 102300 | 9822103700 | 116900 | 116800 | 116900 | 116700 | 233 |
| 492 | 20240412 | 102200 | 9794900600 | 116800 | 116800 | 116900 | 116700 | 275 |
| 493 | 20240412 | 102100 | 9762778400 | 116900 | 116800 | 117000 | 116800 | 472 |
| 494 | 20240412 | 102000 | 9707607900 | 116900 | 117000 | 117100 | 116800 | 233 |
| 495 | 20240412 | 101900 | 9680349300 | 117000 | 117100 | 117100 | 117000 | 219 |
| 496 | 20240412 | 101800 | 9654719300 | 117100 | 117300 | 117300 | 117000 | 522 |
| 497 | 20240412 | 101700 | 9593561300 | 117200 | 117100 | 117300 | 117100 | 257 |
| 498 | 20240412 | 101600 | 9563434300 | 117100 | 116800 | 117200 | 116800 | 818 |
| 499 | 20240412 | 101500 | 9467742500 | 116900 | 116800 | 116900 | 116600 | 409 |
| 500 | 20240412 | 101400 | 9420006600 | 116800 | 116900 | 116900 | 116800 | 170 |
| 501 | 20240412 | 101300 | 9400145900 | 116900 | 116700 | 117200 | 116600 | 484 |
| 502 | 20240412 | 101200 | 9343661000 | 116900 | 117100 | 117400 | 116900 | 2974 |
| 503 | 20240412 | 101100 | 8995329300 | 117000 | 116000 | 117100 | 116000 | 6930 |
| 504 | 20240412 | 101000 | 8186411900 | 116100 | 116400 | 116500 | 116000 | 1065 |
| 505 | 20240412 | 100900 | 8062646500 | 116400 | 116400 | 116500 | 116300 | 393 |
| 506 | 20240412 | 100800 | 8016905500 | 116500 | 116400 | 116500 | 116300 | 1039 |
| 507 | 20240412 | 100700 | 7896036200 | 116400 | 116700 | 116700 | 116300 | 1968 |
| 508 | 20240412 | 100600 | 7667072300 | 116700 | 116600 | 116800 | 116500 | 1401 |
| 509 | 20240412 | 100500 | 7503680800 | 116600 | 116500 | 116600 | 116200 | 1481 |
| 510 | 20240412 | 100400 | 7331364300 | 116500 | 116600 | 116600 | 116500 | 125 |
| 511 | 20240412 | 100300 | 7316790800 | 116600 | 116800 | 116900 | 116600 | 196 |
| 512 | 20240412 | 100200 | 7293906900 | 116800 | 117000 | 117000 | 116800 | 118 |
| 513 | 20240412 | 100100 | 7280118300 | 116900 | 116700 | 117100 | 116700 | 1820 |
| 514 | 20240412 | 100000 | 7067215700 | 116700 | 116100 | 116800 | 116100 | 593 |
| 515 | 20240412 | 095900 | 6998150600 | 116100 | 116300 | 116400 | 116100 | 753 |
| 516 | 20240412 | 095800 | 6910631700 | 116300 | 116100 | 116400 | 116000 | 740 |
| 517 | 20240412 | 095700 | 6824659100 | 116100 | 116200 | 116200 | 116000 | 1088 |
| 518 | 20240412 | 095600 | 6698318700 | 116200 | 116300 | 116500 | 116200 | 224 |
| 519 | 20240412 | 095500 | 6672272700 | 116300 | 116600 | 116700 | 116300 | 3248 |
| 520 | 20240412 | 095400 | 6293973900 | 116600 | 116600 | 116700 | 116500 | 264 |
| 521 | 20240412 | 095300 | 6263189000 | 116500 | 116600 | 116700 | 116500 | 186 |
| 522 | 20240412 | 095200 | 6241501300 | 116500 | 116500 | 116600 | 116500 | 598 |
| 523 | 20240412 | 095100 | 6171820100 | 116500 | 116700 | 116700 | 116500 | 1281 |
| 524 | 20240412 | 095000 | 6022476100 | 116800 | 116900 | 116900 | 116700 | 1300 |
| 525 | 20240412 | 094900 | 5870628500 | 116900 | 116900 | 117000 | 116900 | 406 |
| 526 | 20240412 | 094800 | 5823167000 | 116900 | 117100 | 117100 | 116900 | 602 |
| 527 | 20240412 | 094700 | 5752758400 | 117000 | 117100 | 117400 | 117000 | 385 |
| 528 | 20240412 | 094600 | 5707635500 | 117100 | 117200 | 117500 | 117000 | 647 |
| 529 | 20240412 | 094500 | 5631820800 | 117200 | 117300 | 117400 | 117100 | 385 |
| 530 | 20240412 | 094400 | 5586696000 | 117300 | 117500 | 117500 | 117300 | 257 |
| 531 | 20240412 | 094300 | 5556527400 | 117500 | 117600 | 117700 | 117300 | 243 |
| 532 | 20240412 | 094200 | 5527968300 | 117600 | 117900 | 117900 | 117600 | 86 |
| 533 | 20240412 | 094100 | 5517853200 | 117600 | 117600 | 117800 | 117500 | 291 |
| 534 | 20240412 | 094000 | 5483607700 | 117500 | 117800 | 117800 | 117300 | 163 |
| 535 | 20240412 | 093900 | 5464450900 | 117300 | 117600 | 117700 | 117300 | 443 |
| 536 | 20240412 | 093800 | 5412368800 | 117600 | 117900 | 117900 | 117600 | 169 |
| 537 | 20240412 | 093700 | 5392475300 | 117900 | 117900 | 118100 | 117800 | 156 |
| 538 | 20240412 | 093600 | 5374082300 | 118000 | 117600 | 118000 | 117600 | 413 |
| 539 | 20240412 | 093500 | 5325401100 | 117600 | 117800 | 117900 | 117500 | 191 |
| 540 | 20240412 | 093400 | 5302898100 | 117800 | 117200 | 117800 | 117200 | 469 |
| 541 | 20240412 | 093300 | 5247717600 | 117400 | 117100 | 117600 | 117000 | 245 |
| 542 | 20240412 | 093200 | 5219029500 | 117000 | 117100 | 117500 | 116900 | 1687 |
| 543 | 20240412 | 093100 | 5021332600 | 117100 | 117100 | 117100 | 117000 | 287 |
| 544 | 20240412 | 093000 | 4987731800 | 117100 | 117000 | 117400 | 117000 | 656 |
| 545 | 20240412 | 092900 | 4910891700 | 117000 | 117100 | 117200 | 117000 | 445 |
| 546 | 20240412 | 092800 | 4858805200 | 117100 | 117300 | 117300 | 117100 | 873 |
| 547 | 20240412 | 092700 | 4756496000 | 117300 | 117100 | 117300 | 117100 | 297 |
| 548 | 20240412 | 092600 | 4721670800 | 117100 | 117000 | 117400 | 117000 | 473 |
| 549 | 20240412 | 092500 | 4666275000 | 117000 | 117000 | 117100 | 116800 | 512 |
| 550 | 20240412 | 092400 | 4606403400 | 116900 | 116900 | 116900 | 116600 | 986 |
| 551 | 20240412 | 092300 | 4491258200 | 116900 | 117300 | 117300 | 116900 | 592 |
| 552 | 20240412 | 092200 | 4421912800 | 117300 | 117300 | 117400 | 117200 | 593 |
| 553 | 20240412 | 092100 | 4352353000 | 117600 | 117600 | 117700 | 117300 | 513 |
| 554 | 20240412 | 092000 | 4292119500 | 117600 | 117600 | 117800 | 117000 | 2292 |
| 555 | 20240412 | 091900 | 4023317400 | 117500 | 117100 | 117500 | 117000 | 1966 |
| 556 | 20240412 | 091800 | 3792928500 | 117000 | 117500 | 117800 | 117000 | 1158 |
| 557 | 20240412 | 091700 | 3657108400 | 117500 | 117500 | 117800 | 117500 | 184 |
| 558 | 20240412 | 091600 | 3635473700 | 117500 | 117900 | 117900 | 117500 | 257 |
| 559 | 20240412 | 091500 | 3605222800 | 118100 | 117900 | 118600 | 117500 | 584 |
| 560 | 20240412 | 091400 | 3536228600 | 117500 | 118000 | 118100 | 117500 | 797 |
| 561 | 20240412 | 091300 | 3442250500 | 118000 | 118900 | 119000 | 118000 | 538 |
| 562 | 20240412 | 091200 | 3378581400 | 119000 | 118700 | 119000 | 117900 | 1920 |
| 563 | 20240412 | 091100 | 3150726800 | 117900 | 117000 | 118700 | 116900 | 1878 |
| 564 | 20240412 | 091000 | 2929803700 | 117000 | 116500 | 117000 | 116300 | 2224 |
| 565 | 20240412 | 090900 | 2670618400 | 116600 | 116900 | 116900 | 116500 | 1220 |
| 566 | 20240412 | 090800 | 2528379500 | 116600 | 116400 | 117000 | 116300 | 1814 |
| 567 | 20240412 | 090700 | 2316741600 | 117000 | 116800 | 117500 | 116500 | 3264 |
| 568 | 20240412 | 090600 | 1935040700 | 116800 | 118000 | 118100 | 116800 | 4039 |
| 569 | 20240412 | 090500 | 1459538600 | 118000 | 118700 | 118800 | 118000 | 1184 |
| 570 | 20240412 | 090400 | 1319657300 | 118800 | 118500 | 119000 | 118100 | 1775 |
| 571 | 20240412 | 090300 | 1109438100 | 118600 | 119200 | 119300 | 118500 | 1476 |
| 572 | 20240412 | 090200 | 934108600 | 119100 | 119400 | 119400 | 119000 | 1824 |
| 573 | 20240412 | 090100 | 716708900 | 120300 | 119300 | 120500 | 118500 | 2308 |
| 574 | 20240412 | 090000 | 442089000 | 119400 | 120400 | 120400 | 119400 | 3471 |