33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 183000 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 26764 |
| 3 | 20240411 | 182900 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 4 | 20240411 | 182800 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 5 | 20240411 | 182700 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 6 | 20240411 | 182600 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 7 | 20240411 | 182500 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 8 | 20240411 | 182400 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 9 | 20240411 | 182300 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 10 | 20240411 | 182200 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 11 | 20240411 | 182100 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 12 | 20240411 | 182000 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 13 | 20240411 | 181900 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 14 | 20240411 | 181800 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 15 | 20240411 | 181700 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 16 | 20240411 | 181600 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 17 | 20240411 | 181500 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 18 | 20240411 | 181400 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 19 | 20240411 | 181300 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 20 | 20240411 | 181200 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 21 | 20240411 | 181100 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 22 | 20240411 | 181000 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 23 | 20240411 | 180900 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 24 | 20240411 | 180800 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 25 | 20240411 | 180700 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 26 | 20240411 | 180600 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 27 | 20240411 | 180500 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 28 | 20240411 | 180400 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 29 | 20240411 | 180300 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 30 | 20240411 | 180200 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 31 | 20240411 | 180100 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 32 | 20240411 | 180000 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 26764 |
| 33 | 20240411 | 175900 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 34 | 20240411 | 175800 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 35 | 20240411 | 175700 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 36 | 20240411 | 175600 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 37 | 20240411 | 175500 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 38 | 20240411 | 175400 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 39 | 20240411 | 175300 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 40 | 20240411 | 175200 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 41 | 20240411 | 175100 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 42 | 20240411 | 175000 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 43 | 20240411 | 174900 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 44 | 20240411 | 174800 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 45 | 20240411 | 174700 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 46 | 20240411 | 174600 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 47 | 20240411 | 174500 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 48 | 20240411 | 174400 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 49 | 20240411 | 174300 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 50 | 20240411 | 174200 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 51 | 20240411 | 174100 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 52 | 20240411 | 174000 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 53 | 20240411 | 173900 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 54 | 20240411 | 173800 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 55 | 20240411 | 173700 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 56 | 20240411 | 173600 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 57 | 20240411 | 173500 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 58 | 20240411 | 173400 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 59 | 20240411 | 173300 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 60 | 20240411 | 173200 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 61 | 20240411 | 173100 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 62 | 20240411 | 173000 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 26764 |
| 63 | 20240411 | 172900 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 64 | 20240411 | 172800 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 65 | 20240411 | 172700 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 66 | 20240411 | 172600 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 67 | 20240411 | 172500 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 68 | 20240411 | 172400 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 69 | 20240411 | 172300 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 70 | 20240411 | 172200 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 71 | 20240411 | 172100 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 72 | 20240411 | 172000 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 73 | 20240411 | 171900 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 74 | 20240411 | 171800 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 75 | 20240411 | 171700 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 76 | 20240411 | 171600 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 77 | 20240411 | 171500 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 78 | 20240411 | 171400 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 79 | 20240411 | 171300 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 80 | 20240411 | 171200 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 81 | 20240411 | 171100 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 82 | 20240411 | 171000 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 83 | 20240411 | 170900 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 84 | 20240411 | 170800 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 85 | 20240411 | 170700 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 86 | 20240411 | 170600 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 87 | 20240411 | 170500 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 88 | 20240411 | 170400 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 89 | 20240411 | 170300 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 90 | 20240411 | 170200 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 91 | 20240411 | 170100 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 92 | 20240411 | 170000 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 26764 |
| 93 | 20240411 | 165900 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 94 | 20240411 | 165800 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 95 | 20240411 | 165700 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 96 | 20240411 | 165600 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 97 | 20240411 | 165500 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 98 | 20240411 | 165400 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 99 | 20240411 | 165300 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 100 | 20240411 | 165200 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 101 | 20240411 | 165100 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 102 | 20240411 | 165000 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 103 | 20240411 | 164900 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 104 | 20240411 | 164800 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 105 | 20240411 | 164700 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 106 | 20240411 | 164600 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 107 | 20240411 | 164500 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 108 | 20240411 | 164400 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 109 | 20240411 | 164300 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 110 | 20240411 | 164200 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 111 | 20240411 | 164100 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 112 | 20240411 | 164000 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 113 | 20240411 | 163900 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 114 | 20240411 | 163800 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 115 | 20240411 | 163700 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 116 | 20240411 | 163600 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 117 | 20240411 | 163500 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 118 | 20240411 | 163400 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 119 | 20240411 | 163300 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 120 | 20240411 | 163200 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 121 | 20240411 | 163100 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 122 | 20240411 | 163000 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 26764 |
| 123 | 20240411 | 162900 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 124 | 20240411 | 162800 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 125 | 20240411 | 162700 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 126 | 20240411 | 162600 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 127 | 20240411 | 162500 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 128 | 20240411 | 162400 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 129 | 20240411 | 162300 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 130 | 20240411 | 162200 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 131 | 20240411 | 162100 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 132 | 20240411 | 162000 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 133 | 20240411 | 161900 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 134 | 20240411 | 161800 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 135 | 20240411 | 161700 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 136 | 20240411 | 161600 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 137 | 20240411 | 161500 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 138 | 20240411 | 161400 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 139 | 20240411 | 161300 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 140 | 20240411 | 161200 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 141 | 20240411 | 161100 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 142 | 20240411 | 161000 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 143 | 20240411 | 160900 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 144 | 20240411 | 160800 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 145 | 20240411 | 160700 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 146 | 20240411 | 160600 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 147 | 20240411 | 160500 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 148 | 20240411 | 160400 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 149 | 20240411 | 160300 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 150 | 20240411 | 160200 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 151 | 20240411 | 160100 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 152 | 20240411 | 160000 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 26764 |
| 153 | 20240411 | 155900 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 154 | 20240411 | 155800 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 155 | 20240411 | 155700 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 156 | 20240411 | 155600 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 157 | 20240411 | 155500 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 158 | 20240411 | 155400 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 159 | 20240411 | 155300 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 160 | 20240411 | 155200 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 161 | 20240411 | 155100 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 162 | 20240411 | 155000 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 163 | 20240411 | 154900 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 164 | 20240411 | 154800 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 165 | 20240411 | 154700 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 166 | 20240411 | 154600 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 167 | 20240411 | 154500 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 168 | 20240411 | 154400 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 169 | 20240411 | 154300 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 170 | 20240411 | 154200 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 171 | 20240411 | 154100 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 172 | 20240411 | 154000 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 173 | 20240411 | 153900 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 174 | 20240411 | 153800 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 175 | 20240411 | 153700 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 176 | 20240411 | 153600 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 177 | 20240411 | 153500 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 178 | 20240411 | 153400 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 179 | 20240411 | 153300 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 180 | 20240411 | 153200 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 181 | 20240411 | 153100 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 182 | 20240411 | 153000 | 19287265500 | 123300 | 123300 | 123300 | 123300 | 53528 |
| 183 | 20240411 | 152900 | 15987264300 | 124100 | 124100 | 124100 | 124100 | 0 |
| 184 | 20240411 | 152800 | 15987264300 | 124100 | 124100 | 124100 | 124100 | 0 |
| 185 | 20240411 | 152700 | 15987264300 | 124100 | 124100 | 124100 | 124100 | 0 |
| 186 | 20240411 | 152600 | 15987264300 | 124100 | 124100 | 124100 | 124100 | 0 |
| 187 | 20240411 | 152500 | 15987264300 | 124100 | 124100 | 124100 | 124100 | 0 |
| 188 | 20240411 | 152400 | 15987264300 | 124100 | 124100 | 124100 | 124100 | 0 |
| 189 | 20240411 | 152300 | 15987264300 | 124100 | 124100 | 124100 | 124100 | 0 |
| 190 | 20240411 | 152200 | 15987264300 | 124100 | 124100 | 124100 | 124100 | 0 |
| 191 | 20240411 | 152100 | 15987264300 | 124100 | 124100 | 124100 | 124100 | 0 |
| 192 | 20240411 | 152000 | 15987264300 | 124100 | 124100 | 124100 | 124100 | 0 |
| 193 | 20240411 | 151900 | 15987264300 | 124100 | 124600 | 124700 | 124000 | 275 |
| 194 | 20240411 | 151800 | 15953063100 | 124600 | 124400 | 124600 | 124100 | 725 |
| 195 | 20240411 | 151700 | 15862840100 | 124400 | 124300 | 124400 | 124000 | 782 |
| 196 | 20240411 | 151600 | 15765709400 | 124300 | 124100 | 124300 | 124000 | 276 |
| 197 | 20240411 | 151500 | 15731456600 | 124300 | 124100 | 124300 | 123800 | 452 |
| 198 | 20240411 | 151400 | 15675370300 | 124100 | 124000 | 124100 | 123900 | 240 |
| 199 | 20240411 | 151300 | 15645605300 | 124000 | 123900 | 124100 | 123600 | 716 |
| 200 | 20240411 | 151200 | 15556870100 | 123800 | 124000 | 124100 | 123600 | 409 |
| 201 | 20240411 | 151100 | 15506192300 | 124200 | 124000 | 124200 | 123900 | 288 |
| 202 | 20240411 | 151000 | 15470479700 | 123900 | 124100 | 124200 | 123800 | 907 |
| 203 | 20240411 | 150900 | 15357977300 | 123900 | 124000 | 124100 | 123900 | 324 |
| 204 | 20240411 | 150800 | 15317817700 | 124000 | 124000 | 124000 | 123800 | 256 |
| 205 | 20240411 | 150700 | 15286097200 | 124000 | 123800 | 124000 | 123600 | 315 |
| 206 | 20240411 | 150600 | 15247090500 | 123800 | 124000 | 124300 | 123800 | 346 |
| 207 | 20240411 | 150500 | 15204192700 | 124100 | 124000 | 124100 | 123900 | 373 |
| 208 | 20240411 | 150400 | 15157932400 | 124000 | 123900 | 124100 | 123900 | 256 |
| 209 | 20240411 | 150300 | 15126198200 | 123900 | 123900 | 123900 | 123700 | 323 |
| 210 | 20240411 | 150200 | 15086202700 | 123900 | 123400 | 123900 | 123400 | 370 |
| 211 | 20240411 | 150100 | 15040430200 | 123300 | 122800 | 123300 | 122600 | 579 |
| 212 | 20240411 | 150000 | 14969241200 | 122700 | 123000 | 123100 | 122500 | 469 |
| 213 | 20240411 | 145900 | 14911625400 | 122500 | 123500 | 123500 | 122500 | 675 |
| 214 | 20240411 | 145800 | 14828585800 | 123500 | 123200 | 123500 | 123100 | 419 |
| 215 | 20240411 | 145700 | 14776908900 | 123200 | 123200 | 123500 | 123200 | 525 |
| 216 | 20240411 | 145600 | 14712183100 | 123200 | 123400 | 123600 | 123100 | 451 |
| 217 | 20240411 | 145500 | 14656606400 | 123400 | 123400 | 123600 | 123200 | 498 |
| 218 | 20240411 | 145400 | 14595151200 | 123600 | 123500 | 123600 | 123300 | 361 |
| 219 | 20240411 | 145300 | 14550617100 | 123600 | 123500 | 123700 | 123400 | 364 |
| 220 | 20240411 | 145200 | 14505662000 | 123500 | 123500 | 123800 | 123400 | 470 |
| 221 | 20240411 | 145100 | 14447568600 | 123500 | 123600 | 123700 | 123400 | 378 |
| 222 | 20240411 | 145000 | 14400872000 | 123700 | 123600 | 124200 | 123500 | 391 |
| 223 | 20240411 | 144900 | 14352521300 | 123600 | 123700 | 123800 | 123600 | 283 |
| 224 | 20240411 | 144800 | 14317511300 | 123800 | 123800 | 123800 | 123600 | 230 |
| 225 | 20240411 | 144700 | 14289051600 | 123700 | 123900 | 123900 | 123700 | 238 |
| 226 | 20240411 | 144600 | 14259593100 | 123900 | 123700 | 124000 | 123600 | 281 |
| 227 | 20240411 | 144500 | 14224812900 | 123700 | 123700 | 123900 | 123600 | 267 |
| 228 | 20240411 | 144400 | 14191769500 | 123700 | 124000 | 124200 | 123600 | 227 |
| 229 | 20240411 | 144300 | 14163633500 | 123900 | 124000 | 124000 | 123800 | 259 |
| 230 | 20240411 | 144200 | 14131531800 | 123900 | 124000 | 124100 | 123900 | 228 |
| 231 | 20240411 | 144100 | 14103246600 | 124000 | 124200 | 124200 | 123900 | 536 |
| 232 | 20240411 | 144000 | 14036778100 | 124200 | 124300 | 124400 | 123800 | 348 |
| 233 | 20240411 | 143900 | 13993572900 | 124300 | 124000 | 124300 | 123900 | 278 |
| 234 | 20240411 | 143800 | 13959105800 | 123900 | 123900 | 124100 | 123800 | 281 |
| 235 | 20240411 | 143700 | 13924254000 | 124000 | 124400 | 124400 | 123900 | 280 |
| 236 | 20240411 | 143600 | 13889514900 | 124600 | 123900 | 124600 | 123700 | 465 |
| 237 | 20240411 | 143500 | 13831833900 | 123700 | 124100 | 124200 | 123700 | 367 |
| 238 | 20240411 | 143400 | 13786336200 | 124100 | 124500 | 124500 | 124000 | 330 |
| 239 | 20240411 | 143300 | 13745360500 | 124500 | 124200 | 124500 | 124100 | 436 |
| 240 | 20240411 | 143200 | 13691199000 | 124300 | 124300 | 124400 | 124100 | 231 |
| 241 | 20240411 | 143100 | 13662493400 | 124300 | 124200 | 124500 | 124100 | 295 |
| 242 | 20240411 | 143000 | 13625811900 | 124300 | 124400 | 124500 | 124100 | 512 |
| 243 | 20240411 | 142900 | 13562207200 | 124300 | 124400 | 124500 | 124100 | 452 |
| 244 | 20240411 | 142800 | 13506008300 | 124400 | 124400 | 124500 | 124200 | 396 |
| 245 | 20240411 | 142700 | 13456765800 | 124400 | 124700 | 125000 | 124400 | 478 |
| 246 | 20240411 | 142600 | 13397215800 | 124700 | 124900 | 124900 | 124600 | 249 |
| 247 | 20240411 | 142500 | 13366147600 | 124800 | 124900 | 125000 | 124500 | 351 |
| 248 | 20240411 | 142400 | 13322368100 | 125000 | 124900 | 125000 | 124900 | 235 |
| 249 | 20240411 | 142300 | 13293001700 | 124900 | 124900 | 125000 | 124800 | 159 |
| 250 | 20240411 | 142200 | 13273140600 | 125000 | 125000 | 125000 | 124900 | 282 |
| 251 | 20240411 | 142100 | 13237899200 | 125000 | 125000 | 125100 | 124900 | 269 |
| 252 | 20240411 | 142000 | 13204255600 | 125000 | 125100 | 125100 | 125000 | 139 |
| 253 | 20240411 | 141900 | 13186874700 | 125100 | 125100 | 125100 | 124900 | 255 |
| 254 | 20240411 | 141800 | 13154979700 | 125000 | 125000 | 125100 | 125000 | 218 |
| 255 | 20240411 | 141700 | 13127719300 | 125100 | 125000 | 125100 | 125000 | 190 |
| 256 | 20240411 | 141600 | 13103956200 | 125000 | 125100 | 125100 | 125000 | 337 |
| 257 | 20240411 | 141500 | 13061806500 | 125100 | 125100 | 125100 | 124900 | 135 |
| 258 | 20240411 | 141400 | 13044924800 | 124900 | 125100 | 125100 | 124900 | 220 |
| 259 | 20240411 | 141300 | 13017411100 | 125000 | 125100 | 125100 | 125000 | 234 |
| 260 | 20240411 | 141200 | 12988149900 | 125000 | 125000 | 125100 | 125000 | 273 |
| 261 | 20240411 | 141100 | 12954009900 | 125100 | 125100 | 125100 | 124900 | 235 |
| 262 | 20240411 | 141000 | 12924626100 | 125100 | 125000 | 125100 | 125000 | 433 |
| 263 | 20240411 | 140900 | 12870473400 | 125100 | 125100 | 125100 | 125000 | 202 |
| 264 | 20240411 | 140800 | 12845206100 | 125000 | 125000 | 125100 | 125000 | 199 |
| 265 | 20240411 | 140700 | 12820324200 | 125000 | 125100 | 125100 | 124900 | 449 |
| 266 | 20240411 | 140600 | 12764189700 | 125000 | 125000 | 125100 | 124900 | 591 |
| 267 | 20240411 | 140500 | 12690314100 | 124900 | 125000 | 125000 | 124900 | 222 |
| 268 | 20240411 | 140400 | 12662565800 | 124900 | 125000 | 125000 | 124900 | 615 |
| 269 | 20240411 | 140300 | 12585704700 | 125000 | 124900 | 125000 | 124900 | 289 |
| 270 | 20240411 | 140200 | 12549590300 | 125000 | 124900 | 125000 | 124800 | 212 |
| 271 | 20240411 | 140100 | 12523100700 | 125000 | 124900 | 125000 | 124900 | 233 |
| 272 | 20240411 | 140000 | 12493990400 | 124900 | 125000 | 125000 | 124800 | 500 |
| 273 | 20240411 | 135900 | 12431543900 | 125000 | 125000 | 125000 | 124800 | 151 |
| 274 | 20240411 | 135800 | 12412684700 | 125000 | 125000 | 125000 | 124900 | 280 |
| 275 | 20240411 | 135700 | 12377694600 | 125000 | 124900 | 125000 | 124800 | 201 |
| 276 | 20240411 | 135600 | 12352588200 | 124800 | 124700 | 124900 | 124600 | 125 |
| 277 | 20240411 | 135500 | 12336986700 | 124700 | 124800 | 124900 | 124700 | 227 |
| 278 | 20240411 | 135400 | 12308663100 | 124800 | 124600 | 124800 | 124500 | 116 |
| 279 | 20240411 | 135300 | 12294197300 | 124600 | 124800 | 124900 | 124500 | 226 |
| 280 | 20240411 | 135200 | 12266024700 | 124700 | 124900 | 124900 | 124600 | 173 |
| 281 | 20240411 | 135100 | 12244427500 | 124800 | 124600 | 124800 | 124600 | 105 |
| 282 | 20240411 | 135000 | 12231330400 | 124600 | 124500 | 124800 | 124500 | 241 |
| 283 | 20240411 | 134900 | 12201272100 | 124600 | 124800 | 124900 | 124600 | 189 |
| 284 | 20240411 | 134800 | 12177689300 | 124800 | 124800 | 124800 | 124400 | 196 |
| 285 | 20240411 | 134700 | 12153249500 | 124800 | 124700 | 124800 | 124300 | 98 |
| 286 | 20240411 | 134600 | 12141035100 | 124700 | 124400 | 124700 | 124200 | 246 |
| 287 | 20240411 | 134500 | 12110442000 | 124800 | 124800 | 124800 | 124300 | 81 |
| 288 | 20240411 | 134400 | 12100364100 | 124800 | 124300 | 124800 | 124300 | 131 |
| 289 | 20240411 | 134300 | 12084055900 | 124200 | 124400 | 124500 | 124200 | 385 |
| 290 | 20240411 | 134200 | 12036173000 | 124500 | 124400 | 124500 | 124200 | 149 |
| 291 | 20240411 | 134100 | 12017647000 | 124400 | 124600 | 124900 | 124400 | 288 |
| 292 | 20240411 | 134000 | 11981757300 | 124600 | 124500 | 124800 | 124500 | 271 |
| 293 | 20240411 | 133900 | 11947993300 | 124800 | 125000 | 125000 | 124600 | 131 |
| 294 | 20240411 | 133800 | 11931660100 | 125000 | 124800 | 125000 | 124600 | 220 |
| 295 | 20240411 | 133700 | 11904204100 | 124800 | 125000 | 125000 | 124600 | 242 |
| 296 | 20240411 | 133600 | 11873986400 | 124800 | 125000 | 125000 | 124700 | 182 |
| 297 | 20240411 | 133500 | 11851265400 | 124700 | 124900 | 125000 | 124700 | 148 |
| 298 | 20240411 | 133400 | 11832784000 | 124800 | 125000 | 125100 | 124800 | 251 |
| 299 | 20240411 | 133300 | 11801431800 | 124800 | 124800 | 125000 | 124800 | 175 |
| 300 | 20240411 | 133200 | 11779568800 | 124800 | 124600 | 124900 | 124600 | 212 |
| 301 | 20240411 | 133100 | 11753129300 | 124700 | 124800 | 124800 | 124700 | 214 |
| 302 | 20240411 | 133000 | 11726433500 | 124800 | 125000 | 125000 | 124500 | 111 |
| 303 | 20240411 | 132900 | 11712579200 | 124500 | 125000 | 125100 | 124400 | 416 |
| 304 | 20240411 | 132800 | 11660635400 | 125000 | 124900 | 125200 | 124900 | 243 |
| 305 | 20240411 | 132700 | 11630230000 | 125100 | 124900 | 125100 | 124900 | 244 |
| 306 | 20240411 | 132600 | 11599734900 | 124900 | 124900 | 125200 | 124700 | 294 |
| 307 | 20240411 | 132500 | 11562983800 | 125000 | 125000 | 125000 | 124700 | 188 |
| 308 | 20240411 | 132400 | 11539501500 | 125000 | 124900 | 125000 | 124900 | 180 |
| 309 | 20240411 | 132300 | 11517005300 | 125000 | 124900 | 125000 | 124900 | 235 |
| 310 | 20240411 | 132200 | 11487643100 | 124900 | 124700 | 124900 | 124700 | 149 |
| 311 | 20240411 | 132100 | 11469037800 | 124700 | 124900 | 124900 | 124600 | 322 |
| 312 | 20240411 | 132000 | 11428872200 | 124900 | 124900 | 124900 | 124800 | 229 |
| 313 | 20240411 | 131900 | 11400283800 | 124800 | 124500 | 124800 | 124500 | 625 |
| 314 | 20240411 | 131800 | 11322414000 | 124500 | 124400 | 124600 | 124400 | 129 |
| 315 | 20240411 | 131700 | 11306348400 | 124500 | 124500 | 124600 | 124400 | 326 |
| 316 | 20240411 | 131600 | 11265770500 | 124600 | 124700 | 124900 | 124500 | 147 |
| 317 | 20240411 | 131500 | 11247440800 | 124800 | 124600 | 124900 | 124400 | 171 |
| 318 | 20240411 | 131400 | 11226147600 | 124500 | 124700 | 124700 | 124500 | 174 |
| 319 | 20240411 | 131300 | 11204462700 | 125000 | 124900 | 125000 | 124600 | 217 |
| 320 | 20240411 | 131200 | 11177378600 | 124700 | 124900 | 125000 | 124600 | 107 |
| 321 | 20240411 | 131100 | 11164025300 | 124900 | 125000 | 125000 | 124400 | 186 |
| 322 | 20240411 | 131000 | 11140851400 | 125000 | 124600 | 125000 | 124600 | 101 |
| 323 | 20240411 | 130900 | 11128243200 | 124500 | 124700 | 125000 | 124500 | 323 |
| 324 | 20240411 | 130800 | 11087959600 | 124700 | 125000 | 125000 | 124600 | 188 |
| 325 | 20240411 | 130700 | 11064493100 | 125000 | 125000 | 125000 | 124900 | 212 |
| 326 | 20240411 | 130600 | 11038009300 | 125000 | 125100 | 125100 | 125000 | 179 |
| 327 | 20240411 | 130500 | 11015630700 | 125100 | 125200 | 125200 | 125000 | 206 |
| 328 | 20240411 | 130400 | 10989864200 | 125300 | 125300 | 125400 | 125100 | 153 |
| 329 | 20240411 | 130300 | 10970703900 | 125300 | 125200 | 125300 | 125100 | 181 |
| 330 | 20240411 | 130200 | 10948043500 | 125200 | 125300 | 125500 | 125100 | 192 |
| 331 | 20240411 | 130100 | 10923992500 | 125200 | 125000 | 125400 | 125000 | 3186 |
| 332 | 20240411 | 130000 | 10525299900 | 125000 | 124900 | 125000 | 124900 | 770 |
| 333 | 20240411 | 125900 | 10429057100 | 125000 | 125000 | 125000 | 124900 | 336 |
| 334 | 20240411 | 125800 | 10387071300 | 125000 | 125000 | 125000 | 124900 | 319 |
| 335 | 20240411 | 125700 | 10347197700 | 125000 | 124900 | 125000 | 124800 | 218 |
| 336 | 20240411 | 125600 | 10319956400 | 124900 | 124900 | 125000 | 124900 | 465 |
| 337 | 20240411 | 125500 | 10261855000 | 124900 | 124900 | 125000 | 124900 | 534 |
| 338 | 20240411 | 125400 | 10195156600 | 124900 | 124600 | 124900 | 124600 | 1482 |
| 339 | 20240411 | 125300 | 10010326100 | 124600 | 124400 | 124600 | 124300 | 733 |
| 340 | 20240411 | 125200 | 9919059500 | 124500 | 124300 | 124500 | 124200 | 1249 |
| 341 | 20240411 | 125100 | 9763686700 | 124300 | 124200 | 124300 | 124100 | 269 |
| 342 | 20240411 | 125000 | 9730269700 | 124200 | 124200 | 124300 | 124200 | 126 |
| 343 | 20240411 | 124900 | 9714612300 | 124200 | 124200 | 124300 | 124200 | 107 |
| 344 | 20240411 | 124800 | 9701320200 | 124200 | 124300 | 124300 | 124200 | 276 |
| 345 | 20240411 | 124700 | 9667035500 | 124300 | 124200 | 124300 | 124100 | 154 |
| 346 | 20240411 | 124600 | 9647905600 | 124200 | 124200 | 124200 | 124200 | 89 |
| 347 | 20240411 | 124500 | 9636851800 | 124200 | 124300 | 124300 | 124100 | 139 |
| 348 | 20240411 | 124400 | 9619586500 | 124300 | 124200 | 124300 | 124100 | 86 |
| 349 | 20240411 | 124300 | 9608905700 | 124200 | 124200 | 124300 | 124100 | 218 |
| 350 | 20240411 | 124200 | 9581838500 | 124300 | 124200 | 124300 | 124000 | 134 |
| 351 | 20240411 | 124100 | 9565204400 | 124200 | 124200 | 124200 | 124000 | 277 |
| 352 | 20240411 | 124000 | 9530829600 | 124200 | 124200 | 124200 | 124000 | 135 |
| 353 | 20240411 | 123900 | 9514076300 | 124200 | 124200 | 124200 | 124000 | 127 |
| 354 | 20240411 | 123800 | 9498310100 | 124200 | 124200 | 124200 | 124000 | 131 |
| 355 | 20240411 | 123700 | 9482048500 | 124200 | 124200 | 124200 | 124100 | 84 |
| 356 | 20240411 | 123600 | 9471620100 | 124200 | 124100 | 124200 | 124000 | 245 |
| 357 | 20240411 | 123500 | 9441212900 | 124100 | 124100 | 124100 | 124000 | 91 |
| 358 | 20240411 | 123400 | 9429922900 | 124300 | 124200 | 124300 | 124100 | 153 |
| 359 | 20240411 | 123300 | 9410919600 | 124300 | 124100 | 124400 | 124000 | 74 |
| 360 | 20240411 | 123200 | 9401731500 | 124100 | 124200 | 124400 | 124000 | 103 |
| 361 | 20240411 | 123100 | 9388945700 | 124300 | 124200 | 124300 | 124100 | 87 |
| 362 | 20240411 | 123000 | 9378140900 | 124400 | 124100 | 124400 | 124000 | 168 |
| 363 | 20240411 | 122900 | 9357280500 | 124000 | 124000 | 124200 | 124000 | 91 |
| 364 | 20240411 | 122800 | 9345990000 | 124000 | 124000 | 124000 | 123800 | 191 |
| 365 | 20240411 | 122700 | 9322320300 | 124000 | 124100 | 124200 | 123900 | 245 |
| 366 | 20240411 | 122600 | 9291912300 | 124200 | 124100 | 124300 | 124000 | 78 |
| 367 | 20240411 | 122500 | 9282228800 | 124100 | 124000 | 124200 | 124000 | 102 |
| 368 | 20240411 | 122400 | 9269570500 | 124000 | 124000 | 124300 | 124000 | 282 |
| 369 | 20240411 | 122300 | 9234600800 | 124000 | 124300 | 124300 | 123500 | 339 |
| 370 | 20240411 | 122200 | 9192588100 | 124300 | 124600 | 124600 | 124300 | 181 |
| 371 | 20240411 | 122100 | 9170061300 | 124600 | 124600 | 124600 | 124400 | 353 |
| 372 | 20240411 | 122000 | 9126111100 | 124500 | 124600 | 124600 | 124500 | 68 |
| 373 | 20240411 | 121900 | 9117639500 | 124500 | 124700 | 124700 | 124500 | 318 |
| 374 | 20240411 | 121800 | 9078022300 | 124600 | 124700 | 124700 | 124500 | 145 |
| 375 | 20240411 | 121700 | 9059949300 | 124700 | 124500 | 124700 | 124500 | 769 |
| 376 | 20240411 | 121600 | 8964188800 | 124500 | 124400 | 124500 | 124400 | 369 |
| 377 | 20240411 | 121500 | 8918284800 | 124400 | 124300 | 124400 | 124200 | 373 |
| 378 | 20240411 | 121400 | 8871905700 | 124300 | 124400 | 124400 | 124100 | 379 |
| 379 | 20240411 | 121300 | 8824805600 | 124400 | 124500 | 124500 | 124400 | 98 |
| 380 | 20240411 | 121200 | 8812612900 | 124500 | 124500 | 124500 | 124400 | 341 |
| 381 | 20240411 | 121100 | 8770181700 | 124500 | 124300 | 124500 | 124300 | 860 |
| 382 | 20240411 | 121000 | 8663213100 | 124200 | 124100 | 124200 | 124100 | 255 |
| 383 | 20240411 | 120900 | 8631544300 | 124200 | 124100 | 124200 | 124000 | 446 |
| 384 | 20240411 | 120800 | 8576181500 | 124000 | 124200 | 124200 | 124000 | 181 |
| 385 | 20240411 | 120700 | 8553718900 | 124200 | 124300 | 124300 | 124100 | 314 |
| 386 | 20240411 | 120600 | 8514713100 | 124300 | 124000 | 124300 | 124000 | 1125 |
| 387 | 20240411 | 120500 | 8374995300 | 124000 | 124000 | 124100 | 124000 | 343 |
| 388 | 20240411 | 120400 | 8332454700 | 124000 | 124000 | 124100 | 123900 | 247 |
| 389 | 20240411 | 120300 | 8301832700 | 124000 | 124000 | 124000 | 123900 | 198 |
| 390 | 20240411 | 120200 | 8277287300 | 124000 | 123700 | 124000 | 123700 | 208 |
| 391 | 20240411 | 120100 | 8251522800 | 123700 | 123700 | 123800 | 123600 | 187 |
| 392 | 20240411 | 120000 | 8228385000 | 123700 | 123900 | 123900 | 123600 | 333 |
| 393 | 20240411 | 115900 | 8187177200 | 123800 | 124000 | 124000 | 123800 | 70 |
| 394 | 20240411 | 115800 | 8178502800 | 124000 | 124000 | 124000 | 123900 | 121 |
| 395 | 20240411 | 115700 | 8163502000 | 123900 | 124200 | 124200 | 123800 | 425 |
| 396 | 20240411 | 115600 | 8110775200 | 124100 | 124100 | 124200 | 124100 | 90 |
| 397 | 20240411 | 115500 | 8099599700 | 124100 | 123900 | 124200 | 123800 | 1908 |
| 398 | 20240411 | 115400 | 7863060400 | 123800 | 123500 | 123900 | 123400 | 2255 |
| 399 | 20240411 | 115300 | 7584266100 | 123500 | 123300 | 123500 | 123300 | 832 |
| 400 | 20240411 | 115200 | 7481598600 | 123400 | 123300 | 123400 | 123300 | 60 |
| 401 | 20240411 | 115100 | 7474195200 | 123400 | 123300 | 123400 | 123300 | 91 |
| 402 | 20240411 | 115000 | 7462966800 | 123300 | 123300 | 123400 | 123300 | 150 |
| 403 | 20240411 | 114900 | 7444470000 | 123300 | 123300 | 123300 | 123200 | 228 |
| 404 | 20240411 | 114800 | 7416357700 | 123300 | 123300 | 123300 | 123200 | 148 |
| 405 | 20240411 | 114700 | 7398110700 | 123300 | 123200 | 123300 | 123200 | 99 |
| 406 | 20240411 | 114600 | 7385909400 | 123200 | 123200 | 123200 | 123100 | 77 |
| 407 | 20240411 | 114500 | 7376425300 | 123100 | 123000 | 123200 | 123000 | 270 |
| 408 | 20240411 | 114400 | 7343196300 | 123000 | 122900 | 123000 | 122900 | 175 |
| 409 | 20240411 | 114300 | 7321678200 | 122900 | 122600 | 122900 | 122600 | 221 |
| 410 | 20240411 | 114200 | 7294538200 | 122800 | 122800 | 122800 | 122600 | 102 |
| 411 | 20240411 | 114100 | 7282018200 | 122800 | 122600 | 122800 | 122600 | 145 |
| 412 | 20240411 | 114000 | 7264223100 | 122600 | 122700 | 122800 | 122600 | 97 |
| 413 | 20240411 | 113900 | 7252320600 | 122700 | 122600 | 122800 | 122600 | 167 |
| 414 | 20240411 | 113800 | 7231840800 | 122800 | 122700 | 122900 | 122600 | 149 |
| 415 | 20240411 | 113700 | 7213554500 | 122700 | 122600 | 122700 | 122600 | 98 |
| 416 | 20240411 | 113600 | 7201536700 | 122500 | 122800 | 122900 | 122500 | 177 |
| 417 | 20240411 | 113500 | 7179824700 | 122700 | 122700 | 122800 | 122700 | 40 |
| 418 | 20240411 | 113400 | 7174915000 | 122700 | 122600 | 122900 | 122600 | 173 |
| 419 | 20240411 | 113300 | 7153684600 | 122900 | 122700 | 122900 | 122600 | 95 |
| 420 | 20240411 | 113200 | 7142024300 | 122600 | 122500 | 122700 | 122500 | 116 |
| 421 | 20240411 | 113100 | 7127797000 | 122600 | 122500 | 122800 | 122500 | 250 |
| 422 | 20240411 | 113000 | 7097152400 | 122500 | 122900 | 122900 | 122400 | 322 |
| 423 | 20240411 | 112900 | 7057673500 | 122800 | 122900 | 123000 | 122800 | 145 |
| 424 | 20240411 | 112800 | 7039856400 | 122900 | 123000 | 123000 | 122800 | 73 |
| 425 | 20240411 | 112700 | 7030886400 | 123000 | 122900 | 123100 | 122900 | 166 |
| 426 | 20240411 | 112600 | 7010477400 | 123000 | 123000 | 123000 | 122800 | 79 |
| 427 | 20240411 | 112500 | 7000766000 | 123000 | 123000 | 123000 | 122900 | 65 |
| 428 | 20240411 | 112400 | 6992773100 | 123100 | 123100 | 123300 | 122900 | 597 |
| 429 | 20240411 | 112300 | 6919299800 | 123200 | 123200 | 123300 | 123100 | 194 |
| 430 | 20240411 | 112200 | 6895403600 | 123400 | 123400 | 123400 | 123300 | 119 |
| 431 | 20240411 | 112100 | 6880727300 | 123300 | 123300 | 123400 | 123300 | 146 |
| 432 | 20240411 | 112000 | 6862720300 | 123300 | 123400 | 123400 | 123200 | 126 |
| 433 | 20240411 | 111900 | 6847182400 | 123400 | 123200 | 123400 | 123200 | 183 |
| 434 | 20240411 | 111800 | 6824619800 | 123300 | 123300 | 123400 | 123100 | 159 |
| 435 | 20240411 | 111700 | 6805013100 | 123400 | 123200 | 123400 | 123200 | 112 |
| 436 | 20240411 | 111600 | 6791200300 | 123200 | 123400 | 123400 | 123200 | 214 |
| 437 | 20240411 | 111500 | 6764814300 | 123400 | 123300 | 123400 | 123300 | 127 |
| 438 | 20240411 | 111400 | 6749143800 | 123400 | 123300 | 123400 | 123300 | 348 |
| 439 | 20240411 | 111300 | 6706208700 | 123300 | 123300 | 123400 | 123100 | 603 |
| 440 | 20240411 | 111200 | 6631887000 | 123400 | 123300 | 123400 | 123300 | 212 |
| 441 | 20240411 | 111100 | 6605734300 | 123300 | 123300 | 123500 | 123300 | 179 |
| 442 | 20240411 | 111000 | 6583660600 | 123300 | 123300 | 123500 | 123300 | 337 |
| 443 | 20240411 | 110900 | 6542064400 | 123500 | 123300 | 123500 | 123300 | 269 |
| 444 | 20240411 | 110800 | 6508874300 | 123300 | 123300 | 123400 | 123200 | 94 |
| 445 | 20240411 | 110700 | 6497283500 | 123300 | 123300 | 123400 | 123200 | 553 |
| 446 | 20240411 | 110600 | 6429114000 | 123300 | 123300 | 123500 | 123300 | 249 |
| 447 | 20240411 | 110500 | 6398389700 | 123300 | 123300 | 123500 | 123300 | 704 |
| 448 | 20240411 | 110400 | 6311498100 | 123400 | 122900 | 123400 | 122800 | 3168 |
| 449 | 20240411 | 110300 | 5921570900 | 123000 | 123000 | 123000 | 122800 | 389 |
| 450 | 20240411 | 110200 | 5873743400 | 123000 | 122900 | 123000 | 122900 | 183 |
| 451 | 20240411 | 110100 | 5851242800 | 123000 | 122800 | 123000 | 122700 | 524 |
| 452 | 20240411 | 110000 | 5786849200 | 122800 | 122900 | 122900 | 122700 | 280 |
| 453 | 20240411 | 105900 | 5752465600 | 122800 | 122700 | 122900 | 122700 | 167 |
| 454 | 20240411 | 105800 | 5731955700 | 122900 | 122700 | 122900 | 122600 | 173 |
| 455 | 20240411 | 105700 | 5710727500 | 122700 | 122800 | 123000 | 122700 | 178 |
| 456 | 20240411 | 105600 | 5688863000 | 122800 | 122600 | 122800 | 122600 | 129 |
| 457 | 20240411 | 105500 | 5673029900 | 122600 | 122500 | 122800 | 122500 | 277 |
| 458 | 20240411 | 105400 | 5639060700 | 122600 | 122800 | 122800 | 122400 | 251 |
| 459 | 20240411 | 105300 | 5608302300 | 122700 | 122800 | 123000 | 122600 | 264 |
| 460 | 20240411 | 105200 | 5575895600 | 122800 | 122900 | 123000 | 122800 | 159 |
| 461 | 20240411 | 105100 | 5556364400 | 122900 | 122900 | 123000 | 122800 | 252 |
| 462 | 20240411 | 105000 | 5525390500 | 123000 | 122900 | 123000 | 122800 | 127 |
| 463 | 20240411 | 104900 | 5509779400 | 122900 | 122900 | 123000 | 122800 | 251 |
| 464 | 20240411 | 104800 | 5478929400 | 122800 | 122600 | 122800 | 122600 | 395 |
| 465 | 20240411 | 104700 | 5430463300 | 122500 | 122300 | 122500 | 122200 | 647 |
| 466 | 20240411 | 104600 | 5351268900 | 122300 | 122400 | 122400 | 122200 | 221 |
| 467 | 20240411 | 104500 | 5324237900 | 122300 | 122500 | 122600 | 122300 | 250 |
| 468 | 20240411 | 104400 | 5293629800 | 122500 | 122600 | 122600 | 122400 | 115 |
| 469 | 20240411 | 104300 | 5279545800 | 122400 | 122500 | 122600 | 122200 | 157 |
| 470 | 20240411 | 104200 | 5260329100 | 122500 | 122400 | 122600 | 122300 | 226 |
| 471 | 20240411 | 104100 | 5232640800 | 122300 | 122200 | 122300 | 122100 | 336 |
| 472 | 20240411 | 104000 | 5191582800 | 122200 | 122500 | 122500 | 122100 | 193 |
| 473 | 20240411 | 103900 | 5167998800 | 122300 | 122900 | 122900 | 122300 | 591 |
| 474 | 20240411 | 103800 | 5095546800 | 122800 | 122900 | 122900 | 122700 | 187 |
| 475 | 20240411 | 103700 | 5072595000 | 123000 | 123200 | 123300 | 122900 | 251 |
| 476 | 20240411 | 103600 | 5041686900 | 123200 | 122600 | 123300 | 122600 | 3741 |
| 477 | 20240411 | 103500 | 4581659700 | 122600 | 122600 | 122700 | 122600 | 163 |
| 478 | 20240411 | 103400 | 4561675700 | 122600 | 122500 | 122600 | 122400 | 1011 |
| 479 | 20240411 | 103300 | 4437792400 | 122500 | 122400 | 122500 | 122400 | 256 |
| 480 | 20240411 | 103200 | 4406448700 | 122400 | 122100 | 122400 | 122000 | 2653 |
| 481 | 20240411 | 103100 | 4082508200 | 122100 | 122200 | 122500 | 122000 | 240 |
| 482 | 20240411 | 103000 | 4053196300 | 122200 | 121800 | 122200 | 121700 | 297 |
| 483 | 20240411 | 102900 | 4016986200 | 121800 | 121700 | 121800 | 121600 | 187 |
| 484 | 20240411 | 102800 | 3994235300 | 121900 | 121900 | 121900 | 121500 | 152 |
| 485 | 20240411 | 102700 | 3975738600 | 121900 | 122400 | 122500 | 121700 | 310 |
| 486 | 20240411 | 102600 | 3937907800 | 122100 | 122500 | 122500 | 122000 | 442 |
| 487 | 20240411 | 102500 | 3883898400 | 122500 | 122500 | 122600 | 122500 | 224 |
| 488 | 20240411 | 102400 | 3856455700 | 122600 | 122300 | 122600 | 122200 | 1710 |
| 489 | 20240411 | 102300 | 3647186400 | 122300 | 122200 | 122300 | 122200 | 308 |
| 490 | 20240411 | 102200 | 3609530800 | 122300 | 122100 | 122300 | 122000 | 1039 |
| 491 | 20240411 | 102100 | 3482554200 | 122100 | 122000 | 122200 | 121900 | 391 |
| 492 | 20240411 | 102000 | 3434835200 | 122000 | 122000 | 122200 | 121900 | 337 |
| 493 | 20240411 | 101900 | 3393711500 | 122000 | 122000 | 122000 | 121900 | 136 |
| 494 | 20240411 | 101800 | 3377123300 | 122000 | 122300 | 122300 | 122000 | 364 |
| 495 | 20240411 | 101700 | 3332668900 | 122300 | 122200 | 122300 | 122200 | 265 |
| 496 | 20240411 | 101600 | 3300265600 | 122200 | 121900 | 122300 | 121900 | 1475 |
| 497 | 20240411 | 101500 | 3120265500 | 121900 | 121600 | 122000 | 121600 | 1313 |
| 498 | 20240411 | 101400 | 2960315200 | 121600 | 121300 | 121700 | 121200 | 842 |
| 499 | 20240411 | 101300 | 2857995600 | 121300 | 121400 | 121500 | 121300 | 248 |
| 500 | 20240411 | 101200 | 2827894000 | 121500 | 120800 | 121600 | 120800 | 1694 |
| 501 | 20240411 | 101100 | 2622509000 | 120800 | 120700 | 120900 | 120700 | 82 |
| 502 | 20240411 | 101000 | 2612604900 | 120800 | 120900 | 121000 | 120800 | 123 |
| 503 | 20240411 | 100900 | 2597735600 | 121000 | 120800 | 121000 | 120800 | 234 |
| 504 | 20240411 | 100800 | 2569459300 | 120800 | 121000 | 121100 | 120700 | 353 |
| 505 | 20240411 | 100700 | 2526784100 | 121100 | 121100 | 121200 | 120900 | 242 |
| 506 | 20240411 | 100600 | 2497498500 | 121200 | 120300 | 121300 | 120300 | 2241 |
| 507 | 20240411 | 100500 | 2226779400 | 120300 | 120200 | 120300 | 120200 | 229 |
| 508 | 20240411 | 100400 | 2199236600 | 120200 | 120200 | 120300 | 120100 | 195 |
| 509 | 20240411 | 100300 | 2175810000 | 120300 | 119800 | 120300 | 119800 | 1049 |
| 510 | 20240411 | 100200 | 2049979300 | 119700 | 119700 | 119800 | 119700 | 289 |
| 511 | 20240411 | 100100 | 2015383300 | 119900 | 119900 | 119900 | 119700 | 42 |
| 512 | 20240411 | 100000 | 2010347700 | 119900 | 119800 | 119900 | 119500 | 187 |
| 513 | 20240411 | 095900 | 1987949200 | 119800 | 119800 | 119900 | 119500 | 567 |
| 514 | 20240411 | 095800 | 1920070400 | 119700 | 119700 | 119900 | 119700 | 36 |
| 515 | 20240411 | 095700 | 1915759200 | 119800 | 119900 | 119900 | 119600 | 135 |
| 516 | 20240411 | 095600 | 1899597000 | 119900 | 120000 | 120000 | 119800 | 117 |
| 517 | 20240411 | 095500 | 1885564800 | 120100 | 119700 | 120100 | 119700 | 2054 |
| 518 | 20240411 | 095400 | 1639282100 | 119700 | 119800 | 119800 | 119500 | 127 |
| 519 | 20240411 | 095300 | 1624082700 | 119800 | 119400 | 119800 | 119400 | 1151 |
| 520 | 20240411 | 095200 | 1486366600 | 119400 | 119400 | 119400 | 119300 | 40 |
| 521 | 20240411 | 095100 | 1481592200 | 119400 | 119200 | 119400 | 119200 | 76 |
| 522 | 20240411 | 095000 | 1472525800 | 119300 | 119600 | 119600 | 119200 | 215 |
| 523 | 20240411 | 094900 | 1446842700 | 119600 | 119600 | 119700 | 119600 | 69 |
| 524 | 20240411 | 094800 | 1438589500 | 119600 | 119500 | 119700 | 119500 | 335 |
| 525 | 20240411 | 094700 | 1398555400 | 119500 | 119300 | 119500 | 119200 | 441 |
| 526 | 20240411 | 094600 | 1345892300 | 119300 | 119100 | 119300 | 119100 | 84 |
| 527 | 20240411 | 094500 | 1335879500 | 119200 | 119100 | 119200 | 118900 | 177 |
| 528 | 20240411 | 094400 | 1314789800 | 119100 | 119100 | 119200 | 119000 | 293 |
| 529 | 20240411 | 094300 | 1279895700 | 119100 | 119200 | 119200 | 119100 | 130 |
| 530 | 20240411 | 094200 | 1264412200 | 119200 | 119000 | 119200 | 118900 | 211 |
| 531 | 20240411 | 094100 | 1239293700 | 119000 | 118900 | 119100 | 118900 | 53 |
| 532 | 20240411 | 094000 | 1232988600 | 118900 | 118800 | 119100 | 118800 | 122 |
| 533 | 20240411 | 093900 | 1218485700 | 118800 | 119200 | 119200 | 118800 | 211 |
| 534 | 20240411 | 093800 | 1193394700 | 118900 | 118900 | 119100 | 118700 | 681 |
| 535 | 20240411 | 093700 | 1112388700 | 118900 | 118900 | 119000 | 118900 | 367 |
| 536 | 20240411 | 093600 | 1068744400 | 118800 | 118800 | 118900 | 118800 | 134 |
| 537 | 20240411 | 093500 | 1052822200 | 118800 | 118700 | 118800 | 118700 | 65 |
| 538 | 20240411 | 093400 | 1045102300 | 118700 | 118900 | 118900 | 118700 | 212 |
| 539 | 20240411 | 093300 | 1019908500 | 118900 | 118800 | 118900 | 118700 | 126 |
| 540 | 20240411 | 093200 | 1004937200 | 118700 | 118700 | 118800 | 118700 | 268 |
| 541 | 20240411 | 093100 | 973116900 | 118800 | 118600 | 118900 | 118600 | 252 |
| 542 | 20240411 | 093000 | 943201400 | 118700 | 118300 | 118700 | 118200 | 318 |
| 543 | 20240411 | 092900 | 905543700 | 118300 | 118400 | 118400 | 118300 | 219 |
| 544 | 20240411 | 092800 | 879625700 | 118500 | 118700 | 118700 | 118500 | 149 |
| 545 | 20240411 | 092700 | 861948900 | 118800 | 118500 | 118900 | 118500 | 408 |
| 546 | 20240411 | 092600 | 813534800 | 118500 | 118400 | 118500 | 118400 | 62 |
| 547 | 20240411 | 092500 | 806189500 | 118400 | 118400 | 118500 | 118300 | 357 |
| 548 | 20240411 | 092400 | 763920100 | 118400 | 118200 | 118400 | 118200 | 172 |
| 549 | 20240411 | 092300 | 743574300 | 118300 | 118400 | 118400 | 118200 | 190 |
| 550 | 20240411 | 092200 | 721108100 | 118400 | 118100 | 118400 | 118100 | 98 |
| 551 | 20240411 | 092100 | 709521900 | 118000 | 118000 | 118100 | 117800 | 236 |
| 552 | 20240411 | 092000 | 681690300 | 118000 | 118100 | 118600 | 118000 | 236 |
| 553 | 20240411 | 091900 | 653792000 | 118200 | 117700 | 118300 | 117600 | 490 |
| 554 | 20240411 | 091800 | 595954900 | 117900 | 117200 | 117900 | 117200 | 244 |
| 555 | 20240411 | 091700 | 567249800 | 117200 | 117400 | 117400 | 117200 | 174 |
| 556 | 20240411 | 091600 | 546845600 | 117400 | 117300 | 117400 | 117200 | 183 |
| 557 | 20240411 | 091500 | 525373200 | 117300 | 117300 | 117600 | 117300 | 331 |
| 558 | 20240411 | 091400 | 486492300 | 117300 | 117400 | 117400 | 117300 | 64 |
| 559 | 20240411 | 091300 | 478984700 | 117300 | 117100 | 117300 | 117000 | 221 |
| 560 | 20240411 | 091200 | 453109300 | 117100 | 117300 | 117500 | 117000 | 395 |
| 561 | 20240411 | 091100 | 406812500 | 117200 | 117100 | 117400 | 117000 | 184 |
| 562 | 20240411 | 091000 | 385266300 | 117000 | 117600 | 117600 | 117000 | 359 |
| 563 | 20240411 | 090900 | 343167300 | 117300 | 117000 | 117800 | 117000 | 283 |
| 564 | 20240411 | 090800 | 309925800 | 116900 | 116800 | 117100 | 116800 | 58 |
| 565 | 20240411 | 090700 | 303144100 | 116900 | 117000 | 117800 | 116900 | 154 |
| 566 | 20240411 | 090600 | 285066800 | 117000 | 117200 | 117300 | 116700 | 171 |
| 567 | 20240411 | 090500 | 265061100 | 116700 | 116700 | 117400 | 116700 | 141 |
| 568 | 20240411 | 090400 | 248583100 | 116700 | 116700 | 117400 | 116700 | 154 |
| 569 | 20240411 | 090300 | 230598600 | 117400 | 118100 | 118100 | 116700 | 215 |
| 570 | 20240411 | 090200 | 205365400 | 118100 | 117700 | 118100 | 117200 | 247 |
| 571 | 20240411 | 090100 | 176281100 | 118000 | 116400 | 118100 | 116400 | 219 |
| 572 | 20240411 | 090000 | 150521900 | 117800 | 115500 | 117800 | 115400 | 1301 |