33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 183000 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 5155 |
| 3 | 20240411 | 182900 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 4 | 20240411 | 182800 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 5 | 20240411 | 182700 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 6 | 20240411 | 182600 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 7 | 20240411 | 182500 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 8 | 20240411 | 182400 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 9 | 20240411 | 182300 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 10 | 20240411 | 182200 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 11 | 20240411 | 182100 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 12 | 20240411 | 182000 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 13 | 20240411 | 181900 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 14 | 20240411 | 181800 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 15 | 20240411 | 181700 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 16 | 20240411 | 181600 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 17 | 20240411 | 181500 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 18 | 20240411 | 181400 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 19 | 20240411 | 181300 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 20 | 20240411 | 181200 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 21 | 20240411 | 181100 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 22 | 20240411 | 181000 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 23 | 20240411 | 180900 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 24 | 20240411 | 180800 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 25 | 20240411 | 180700 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 26 | 20240411 | 180600 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 27 | 20240411 | 180500 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 28 | 20240411 | 180400 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 29 | 20240411 | 180300 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 30 | 20240411 | 180200 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 31 | 20240411 | 180100 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 32 | 20240411 | 180000 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 5155 |
| 33 | 20240411 | 175900 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 34 | 20240411 | 175800 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 35 | 20240411 | 175700 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 36 | 20240411 | 175600 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 37 | 20240411 | 175500 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 38 | 20240411 | 175400 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 39 | 20240411 | 175300 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 40 | 20240411 | 175200 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 41 | 20240411 | 175100 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 42 | 20240411 | 175000 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 43 | 20240411 | 174900 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 44 | 20240411 | 174800 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 45 | 20240411 | 174700 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 46 | 20240411 | 174600 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 47 | 20240411 | 174500 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 48 | 20240411 | 174400 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 49 | 20240411 | 174300 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 50 | 20240411 | 174200 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 51 | 20240411 | 174100 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 52 | 20240411 | 174000 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 53 | 20240411 | 173900 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 54 | 20240411 | 173800 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 55 | 20240411 | 173700 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 56 | 20240411 | 173600 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 57 | 20240411 | 173500 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 58 | 20240411 | 173400 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 59 | 20240411 | 173300 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 60 | 20240411 | 173200 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 61 | 20240411 | 173100 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 62 | 20240411 | 173000 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 5155 |
| 63 | 20240411 | 172900 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 64 | 20240411 | 172800 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 65 | 20240411 | 172700 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 66 | 20240411 | 172600 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 67 | 20240411 | 172500 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 68 | 20240411 | 172400 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 69 | 20240411 | 172300 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 70 | 20240411 | 172200 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 71 | 20240411 | 172100 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 72 | 20240411 | 172000 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 73 | 20240411 | 171900 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 74 | 20240411 | 171800 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 75 | 20240411 | 171700 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 76 | 20240411 | 171600 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 77 | 20240411 | 171500 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 78 | 20240411 | 171400 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 79 | 20240411 | 171300 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 80 | 20240411 | 171200 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 81 | 20240411 | 171100 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 82 | 20240411 | 171000 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 83 | 20240411 | 170900 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 84 | 20240411 | 170800 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 85 | 20240411 | 170700 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 86 | 20240411 | 170600 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 87 | 20240411 | 170500 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 88 | 20240411 | 170400 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 89 | 20240411 | 170300 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 90 | 20240411 | 170200 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 91 | 20240411 | 170100 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 92 | 20240411 | 170000 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 5155 |
| 93 | 20240411 | 165900 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 94 | 20240411 | 165800 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 95 | 20240411 | 165700 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 96 | 20240411 | 165600 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 97 | 20240411 | 165500 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 98 | 20240411 | 165400 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 99 | 20240411 | 165300 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 100 | 20240411 | 165200 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 101 | 20240411 | 165100 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 102 | 20240411 | 165000 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 103 | 20240411 | 164900 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 104 | 20240411 | 164800 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 105 | 20240411 | 164700 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 106 | 20240411 | 164600 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 107 | 20240411 | 164500 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 108 | 20240411 | 164400 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 109 | 20240411 | 164300 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 110 | 20240411 | 164200 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 111 | 20240411 | 164100 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 112 | 20240411 | 164000 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 113 | 20240411 | 163900 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 114 | 20240411 | 163800 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 115 | 20240411 | 163700 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 116 | 20240411 | 163600 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 117 | 20240411 | 163500 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 118 | 20240411 | 163400 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 119 | 20240411 | 163300 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 120 | 20240411 | 163200 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 121 | 20240411 | 163100 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 122 | 20240411 | 163000 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 5155 |
| 123 | 20240411 | 162900 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 124 | 20240411 | 162800 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 125 | 20240411 | 162700 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 126 | 20240411 | 162600 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 127 | 20240411 | 162500 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 128 | 20240411 | 162400 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 129 | 20240411 | 162300 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 130 | 20240411 | 162200 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 131 | 20240411 | 162100 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 132 | 20240411 | 162000 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 133 | 20240411 | 161900 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 134 | 20240411 | 161800 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 135 | 20240411 | 161700 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 136 | 20240411 | 161600 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 137 | 20240411 | 161500 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 138 | 20240411 | 161400 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 139 | 20240411 | 161300 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 140 | 20240411 | 161200 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 141 | 20240411 | 161100 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 142 | 20240411 | 161000 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 143 | 20240411 | 160900 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 144 | 20240411 | 160800 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 145 | 20240411 | 160700 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 146 | 20240411 | 160600 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 147 | 20240411 | 160500 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 148 | 20240411 | 160400 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 149 | 20240411 | 160300 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 150 | 20240411 | 160200 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 151 | 20240411 | 160100 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 152 | 20240411 | 160000 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 5155 |
| 153 | 20240411 | 155900 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 154 | 20240411 | 155800 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 155 | 20240411 | 155700 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 156 | 20240411 | 155600 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 157 | 20240411 | 155500 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 158 | 20240411 | 155400 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 159 | 20240411 | 155300 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 160 | 20240411 | 155200 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 161 | 20240411 | 155100 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 162 | 20240411 | 155000 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 163 | 20240411 | 154900 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 164 | 20240411 | 154800 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 165 | 20240411 | 154700 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 166 | 20240411 | 154600 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 167 | 20240411 | 154500 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 168 | 20240411 | 154400 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 169 | 20240411 | 154300 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 170 | 20240411 | 154200 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 171 | 20240411 | 154100 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 172 | 20240411 | 154000 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 173 | 20240411 | 153900 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 174 | 20240411 | 153800 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 175 | 20240411 | 153700 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 176 | 20240411 | 153600 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 177 | 20240411 | 153500 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 178 | 20240411 | 153400 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 179 | 20240411 | 153300 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 180 | 20240411 | 153200 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 181 | 20240411 | 153100 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 182 | 20240411 | 153000 | 31526252400 | 151800 | 151800 | 151800 | 151800 | 10310 |
| 183 | 20240411 | 152900 | 30743723400 | 152000 | 152000 | 152000 | 152000 | 0 |
| 184 | 20240411 | 152800 | 30743723400 | 152000 | 152000 | 152000 | 152000 | 0 |
| 185 | 20240411 | 152700 | 30743723400 | 152000 | 152000 | 152000 | 152000 | 0 |
| 186 | 20240411 | 152600 | 30743723400 | 152000 | 152000 | 152000 | 152000 | 0 |
| 187 | 20240411 | 152500 | 30743723400 | 152000 | 152000 | 152000 | 152000 | 0 |
| 188 | 20240411 | 152400 | 30743723400 | 152000 | 152000 | 152000 | 152000 | 0 |
| 189 | 20240411 | 152300 | 30743723400 | 152000 | 152000 | 152000 | 152000 | 0 |
| 190 | 20240411 | 152200 | 30743723400 | 152000 | 152000 | 152000 | 152000 | 0 |
| 191 | 20240411 | 152100 | 30743723400 | 152000 | 152000 | 152000 | 152000 | 0 |
| 192 | 20240411 | 152000 | 30743723400 | 152000 | 152000 | 152000 | 152000 | 0 |
| 193 | 20240411 | 151900 | 30743723400 | 152000 | 152000 | 152100 | 151800 | 431 |
| 194 | 20240411 | 151800 | 30678219500 | 151800 | 152100 | 152100 | 151700 | 407 |
| 195 | 20240411 | 151700 | 30616397100 | 152100 | 152000 | 152100 | 151800 | 345 |
| 196 | 20240411 | 151600 | 30563955000 | 152000 | 152300 | 152300 | 151800 | 252 |
| 197 | 20240411 | 151500 | 30525634900 | 152300 | 152200 | 152300 | 152000 | 517 |
| 198 | 20240411 | 151400 | 30446971400 | 152200 | 152300 | 152300 | 152200 | 181 |
| 199 | 20240411 | 151300 | 30419414000 | 152300 | 152600 | 152700 | 152200 | 633 |
| 200 | 20240411 | 151200 | 30322888300 | 152600 | 152700 | 152700 | 152600 | 211 |
| 201 | 20240411 | 151100 | 30290670500 | 152700 | 152600 | 152700 | 152600 | 255 |
| 202 | 20240411 | 151000 | 30251737200 | 152700 | 152600 | 152700 | 152600 | 490 |
| 203 | 20240411 | 150900 | 30176944300 | 152500 | 152600 | 152600 | 152500 | 338 |
| 204 | 20240411 | 150800 | 30125386300 | 152600 | 152500 | 152700 | 152500 | 244 |
| 205 | 20240411 | 150700 | 30088165100 | 152500 | 152800 | 152800 | 152500 | 702 |
| 206 | 20240411 | 150600 | 29981035400 | 152800 | 152800 | 152900 | 152800 | 365 |
| 207 | 20240411 | 150500 | 29925262100 | 152800 | 152800 | 153000 | 152700 | 507 |
| 208 | 20240411 | 150400 | 29847799900 | 152800 | 152800 | 152800 | 152600 | 415 |
| 209 | 20240411 | 150300 | 29784407300 | 152700 | 152500 | 152800 | 152500 | 230 |
| 210 | 20240411 | 150200 | 29749295500 | 152500 | 152600 | 152700 | 152400 | 490 |
| 211 | 20240411 | 150100 | 29674541000 | 152700 | 152700 | 152800 | 152500 | 709 |
| 212 | 20240411 | 150000 | 29566299400 | 152800 | 153000 | 153000 | 152700 | 663 |
| 213 | 20240411 | 145900 | 29464951200 | 152900 | 153000 | 153000 | 152900 | 313 |
| 214 | 20240411 | 145800 | 29417081600 | 153000 | 153000 | 153000 | 152900 | 290 |
| 215 | 20240411 | 145700 | 29372716000 | 153000 | 152900 | 153000 | 152800 | 266 |
| 216 | 20240411 | 145600 | 29332037700 | 152900 | 152900 | 152900 | 152800 | 377 |
| 217 | 20240411 | 145500 | 29274398100 | 152900 | 152600 | 152900 | 152600 | 192 |
| 218 | 20240411 | 145400 | 29245061600 | 152700 | 152900 | 153000 | 152600 | 428 |
| 219 | 20240411 | 145300 | 29179652600 | 152900 | 153300 | 153400 | 152900 | 333 |
| 220 | 20240411 | 145200 | 29128652900 | 153300 | 153000 | 153400 | 152900 | 512 |
| 221 | 20240411 | 145100 | 29050260000 | 153100 | 153200 | 153400 | 153000 | 421 |
| 222 | 20240411 | 145000 | 28985800700 | 152800 | 152200 | 152800 | 152200 | 941 |
| 223 | 20240411 | 144900 | 28842388700 | 152100 | 152400 | 152400 | 152100 | 756 |
| 224 | 20240411 | 144800 | 28727295800 | 152400 | 152400 | 152400 | 152300 | 218 |
| 225 | 20240411 | 144700 | 28694079100 | 152300 | 152400 | 152600 | 152300 | 432 |
| 226 | 20240411 | 144600 | 28628231800 | 152400 | 153300 | 153300 | 152400 | 1783 |
| 227 | 20240411 | 144500 | 28355480100 | 153200 | 153300 | 153300 | 153200 | 197 |
| 228 | 20240411 | 144400 | 28325280500 | 153200 | 153400 | 153400 | 153200 | 459 |
| 229 | 20240411 | 144300 | 28254892700 | 153400 | 153400 | 153400 | 153300 | 387 |
| 230 | 20240411 | 144200 | 28195551900 | 153300 | 153400 | 153400 | 153300 | 204 |
| 231 | 20240411 | 144100 | 28164262900 | 153400 | 153400 | 153400 | 153300 | 534 |
| 232 | 20240411 | 144000 | 28082371800 | 153400 | 153300 | 153400 | 153200 | 155 |
| 233 | 20240411 | 143900 | 28058608400 | 153300 | 153200 | 153300 | 153100 | 381 |
| 234 | 20240411 | 143800 | 28000236800 | 153200 | 153400 | 153500 | 153100 | 795 |
| 235 | 20240411 | 143700 | 27878385000 | 153500 | 153500 | 153600 | 153400 | 519 |
| 236 | 20240411 | 143600 | 27798693000 | 153600 | 154100 | 154100 | 153500 | 1095 |
| 237 | 20240411 | 143500 | 27630213100 | 154200 | 154100 | 154200 | 154000 | 319 |
| 238 | 20240411 | 143400 | 27581039100 | 154000 | 154200 | 154300 | 154000 | 616 |
| 239 | 20240411 | 143300 | 27486110500 | 154200 | 154400 | 154400 | 154200 | 414 |
| 240 | 20240411 | 143200 | 27422220800 | 154300 | 154500 | 154500 | 154300 | 340 |
| 241 | 20240411 | 143100 | 27369709700 | 154500 | 154500 | 154500 | 154400 | 404 |
| 242 | 20240411 | 143000 | 27307303000 | 154400 | 154600 | 154600 | 154400 | 750 |
| 243 | 20240411 | 142900 | 27191402100 | 154600 | 154600 | 154600 | 154500 | 329 |
| 244 | 20240411 | 142800 | 27140542300 | 154500 | 154500 | 154600 | 154500 | 275 |
| 245 | 20240411 | 142700 | 27098030800 | 154500 | 154600 | 154600 | 154500 | 260 |
| 246 | 20240411 | 142600 | 27057838900 | 154600 | 154600 | 154600 | 154500 | 286 |
| 247 | 20240411 | 142500 | 27013626300 | 154600 | 154300 | 154600 | 154300 | 784 |
| 248 | 20240411 | 142400 | 26892461600 | 154300 | 153900 | 154300 | 153900 | 349 |
| 249 | 20240411 | 142300 | 26838667900 | 154000 | 154700 | 154700 | 153900 | 1635 |
| 250 | 20240411 | 142200 | 26586246200 | 154600 | 154600 | 154700 | 154500 | 342 |
| 251 | 20240411 | 142100 | 26533375300 | 154600 | 154700 | 154700 | 154500 | 413 |
| 252 | 20240411 | 142000 | 26469507700 | 154700 | 154600 | 154700 | 154500 | 336 |
| 253 | 20240411 | 141900 | 26417554900 | 154600 | 154500 | 154600 | 154400 | 293 |
| 254 | 20240411 | 141800 | 26372274100 | 154400 | 154300 | 154500 | 154300 | 267 |
| 255 | 20240411 | 141700 | 26331026300 | 154400 | 154300 | 154500 | 154200 | 796 |
| 256 | 20240411 | 141600 | 26208155400 | 154300 | 154200 | 154300 | 154100 | 639 |
| 257 | 20240411 | 141500 | 26109589000 | 154200 | 154000 | 154200 | 154000 | 217 |
| 258 | 20240411 | 141400 | 26076152300 | 153900 | 154000 | 154000 | 153900 | 277 |
| 259 | 20240411 | 141300 | 26033511100 | 154000 | 153900 | 154000 | 153700 | 588 |
| 260 | 20240411 | 141200 | 25943054200 | 153900 | 153900 | 154200 | 153900 | 311 |
| 261 | 20240411 | 141100 | 25895154600 | 154000 | 154000 | 154100 | 153800 | 675 |
| 262 | 20240411 | 141000 | 25791195400 | 154100 | 154000 | 154100 | 153900 | 253 |
| 263 | 20240411 | 140900 | 25752232100 | 154000 | 153900 | 154000 | 153800 | 128 |
| 264 | 20240411 | 140800 | 25732528400 | 153900 | 153800 | 153900 | 153700 | 295 |
| 265 | 20240411 | 140700 | 25687143000 | 153800 | 153700 | 153800 | 153600 | 266 |
| 266 | 20240411 | 140600 | 25646261200 | 153700 | 154100 | 154100 | 153600 | 537 |
| 267 | 20240411 | 140500 | 25563655300 | 154100 | 154000 | 154100 | 154000 | 326 |
| 268 | 20240411 | 140400 | 25513430600 | 154000 | 154000 | 154000 | 153900 | 276 |
| 269 | 20240411 | 140300 | 25470927000 | 153900 | 153900 | 154000 | 153800 | 354 |
| 270 | 20240411 | 140200 | 25416429900 | 154000 | 153700 | 154000 | 153700 | 319 |
| 271 | 20240411 | 140100 | 25367336100 | 153800 | 153700 | 153800 | 153700 | 450 |
| 272 | 20240411 | 140000 | 25298127800 | 153800 | 153600 | 153800 | 153600 | 206 |
| 273 | 20240411 | 135900 | 25266459100 | 153600 | 153600 | 153700 | 153600 | 318 |
| 274 | 20240411 | 135800 | 25217592100 | 153700 | 153700 | 153700 | 153600 | 137 |
| 275 | 20240411 | 135700 | 25196536100 | 153700 | 153700 | 153800 | 153600 | 329 |
| 276 | 20240411 | 135600 | 25145969000 | 153700 | 153700 | 153800 | 153600 | 547 |
| 277 | 20240411 | 135500 | 25061898300 | 153700 | 153500 | 153700 | 153500 | 281 |
| 278 | 20240411 | 135400 | 25018733700 | 153600 | 153500 | 153600 | 153500 | 254 |
| 279 | 20240411 | 135300 | 24979722900 | 153500 | 153600 | 153600 | 153500 | 258 |
| 280 | 20240411 | 135200 | 24940099100 | 153600 | 153500 | 153600 | 153400 | 274 |
| 281 | 20240411 | 135100 | 24898029600 | 153500 | 153400 | 153500 | 153300 | 266 |
| 282 | 20240411 | 135000 | 24857215200 | 153400 | 153200 | 153600 | 153200 | 284 |
| 283 | 20240411 | 134900 | 24813651500 | 153200 | 153500 | 153600 | 153100 | 205 |
| 284 | 20240411 | 134800 | 24782202000 | 153500 | 153200 | 153500 | 153200 | 263 |
| 285 | 20240411 | 134700 | 24741853600 | 153200 | 153400 | 153700 | 153100 | 485 |
| 286 | 20240411 | 134600 | 24667448800 | 153500 | 153400 | 153600 | 153300 | 249 |
| 287 | 20240411 | 134500 | 24629235600 | 153400 | 153300 | 153600 | 153200 | 257 |
| 288 | 20240411 | 134400 | 24589807600 | 153300 | 153500 | 153600 | 152900 | 778 |
| 289 | 20240411 | 134300 | 24470678200 | 153500 | 153300 | 153500 | 153300 | 228 |
| 290 | 20240411 | 134200 | 24435693100 | 153300 | 153200 | 153600 | 153000 | 366 |
| 291 | 20240411 | 134100 | 24379601500 | 153300 | 153200 | 153500 | 153100 | 227 |
| 292 | 20240411 | 134000 | 24344800600 | 153200 | 153300 | 153400 | 152100 | 737 |
| 293 | 20240411 | 133900 | 24232090500 | 153300 | 153200 | 153400 | 153200 | 149 |
| 294 | 20240411 | 133800 | 24209244000 | 153200 | 153100 | 153400 | 153000 | 288 |
| 295 | 20240411 | 133700 | 24165104600 | 153100 | 153300 | 153400 | 152900 | 253 |
| 296 | 20240411 | 133600 | 24126349400 | 153300 | 153500 | 153500 | 152600 | 824 |
| 297 | 20240411 | 133500 | 24000168900 | 153500 | 153400 | 153700 | 153400 | 281 |
| 298 | 20240411 | 133400 | 23957028700 | 153500 | 153300 | 153600 | 153300 | 295 |
| 299 | 20240411 | 133300 | 23911760300 | 153400 | 152900 | 153400 | 152900 | 264 |
| 300 | 20240411 | 133200 | 23871358300 | 153000 | 152800 | 153000 | 152700 | 422 |
| 301 | 20240411 | 133100 | 23806863000 | 152900 | 153300 | 153500 | 152800 | 446 |
| 302 | 20240411 | 133000 | 23738546600 | 153300 | 153500 | 153700 | 153200 | 905 |
| 303 | 20240411 | 132900 | 23599702000 | 153500 | 153600 | 153800 | 153500 | 378 |
| 304 | 20240411 | 132800 | 23541635200 | 153700 | 153800 | 154000 | 153600 | 351 |
| 305 | 20240411 | 132700 | 23487632300 | 153900 | 153500 | 154200 | 153500 | 240 |
| 306 | 20240411 | 132600 | 23450705000 | 153500 | 154100 | 154200 | 153400 | 1071 |
| 307 | 20240411 | 132500 | 23286205100 | 154100 | 153900 | 154200 | 153900 | 268 |
| 308 | 20240411 | 132400 | 23244915400 | 154000 | 154000 | 154100 | 153700 | 224 |
| 309 | 20240411 | 132300 | 23210457500 | 154000 | 153900 | 154100 | 153700 | 410 |
| 310 | 20240411 | 132200 | 23147364000 | 153800 | 153900 | 154100 | 153800 | 390 |
| 311 | 20240411 | 132100 | 23087338600 | 153800 | 154000 | 154100 | 153600 | 599 |
| 312 | 20240411 | 132000 | 22995157100 | 154000 | 153600 | 154200 | 153500 | 531 |
| 313 | 20240411 | 131900 | 22913446100 | 153500 | 153600 | 153800 | 153500 | 367 |
| 314 | 20240411 | 131800 | 22857065700 | 153400 | 153100 | 153600 | 153000 | 292 |
| 315 | 20240411 | 131700 | 22812304200 | 153000 | 153000 | 153100 | 152900 | 224 |
| 316 | 20240411 | 131600 | 22778033100 | 153000 | 152900 | 153000 | 152800 | 433 |
| 317 | 20240411 | 131500 | 22711793000 | 153000 | 153000 | 153100 | 152900 | 191 |
| 318 | 20240411 | 131400 | 22682572300 | 153000 | 153600 | 153600 | 153000 | 634 |
| 319 | 20240411 | 131300 | 22585384500 | 153600 | 153800 | 153800 | 153300 | 243 |
| 320 | 20240411 | 131200 | 22548086500 | 153800 | 153500 | 153800 | 153400 | 426 |
| 321 | 20240411 | 131100 | 22482642300 | 153600 | 154000 | 154000 | 153500 | 352 |
| 322 | 20240411 | 131000 | 22428502000 | 154000 | 153500 | 154000 | 153400 | 233 |
| 323 | 20240411 | 130900 | 22392731500 | 153500 | 153300 | 153500 | 153100 | 240 |
| 324 | 20240411 | 130800 | 22355934200 | 153300 | 153500 | 153600 | 153100 | 667 |
| 325 | 20240411 | 130700 | 22253689900 | 153500 | 154000 | 154100 | 153500 | 1177 |
| 326 | 20240411 | 130600 | 22072611000 | 153900 | 154700 | 154800 | 153900 | 1382 |
| 327 | 20240411 | 130500 | 21859298600 | 154800 | 154900 | 154900 | 154500 | 493 |
| 328 | 20240411 | 130400 | 21783033500 | 154900 | 154800 | 154900 | 154700 | 669 |
| 329 | 20240411 | 130300 | 21679451000 | 154900 | 154400 | 154900 | 154400 | 453 |
| 330 | 20240411 | 130200 | 21609348900 | 154700 | 154400 | 154700 | 154300 | 949 |
| 331 | 20240411 | 130100 | 21462763900 | 154400 | 154500 | 154500 | 154200 | 311 |
| 332 | 20240411 | 130000 | 21414759100 | 154500 | 154400 | 154500 | 154300 | 488 |
| 333 | 20240411 | 125900 | 21339395300 | 154500 | 154400 | 154500 | 154200 | 292 |
| 334 | 20240411 | 125800 | 21294312000 | 154500 | 154400 | 154500 | 154000 | 572 |
| 335 | 20240411 | 125700 | 21206034000 | 154400 | 154200 | 154500 | 154200 | 350 |
| 336 | 20240411 | 125600 | 21152022100 | 154300 | 154600 | 154800 | 154200 | 938 |
| 337 | 20240411 | 125500 | 21007039700 | 154900 | 154700 | 155000 | 154600 | 1024 |
| 338 | 20240411 | 125400 | 20848557800 | 154800 | 154600 | 154900 | 154600 | 1343 |
| 339 | 20240411 | 125300 | 20640659500 | 154600 | 154700 | 154800 | 154500 | 1354 |
| 340 | 20240411 | 125200 | 20431228700 | 154500 | 154300 | 154700 | 153900 | 1849 |
| 341 | 20240411 | 125100 | 20145935900 | 154300 | 152600 | 154400 | 152500 | 5221 |
| 342 | 20240411 | 125000 | 19345729400 | 152600 | 152500 | 152600 | 152500 | 555 |
| 343 | 20240411 | 124900 | 19261062500 | 152600 | 152600 | 152600 | 152400 | 178 |
| 344 | 20240411 | 124800 | 19233904100 | 152500 | 152600 | 152700 | 152500 | 523 |
| 345 | 20240411 | 124700 | 19154083600 | 152700 | 152700 | 152700 | 152500 | 249 |
| 346 | 20240411 | 124600 | 19116071900 | 152600 | 152600 | 152700 | 152500 | 406 |
| 347 | 20240411 | 124500 | 19054104800 | 152700 | 152600 | 152700 | 152500 | 305 |
| 348 | 20240411 | 124400 | 19007557100 | 152600 | 152600 | 152700 | 152500 | 288 |
| 349 | 20240411 | 124300 | 18963603700 | 152600 | 152600 | 152600 | 152500 | 171 |
| 350 | 20240411 | 124200 | 18937510300 | 152600 | 152500 | 152600 | 152500 | 187 |
| 351 | 20240411 | 124100 | 18908981600 | 152500 | 152600 | 152700 | 152400 | 329 |
| 352 | 20240411 | 124000 | 18858794300 | 152700 | 152600 | 152700 | 152500 | 431 |
| 353 | 20240411 | 123900 | 18793001900 | 152600 | 152600 | 152600 | 152500 | 191 |
| 354 | 20240411 | 123800 | 18763857200 | 152500 | 152400 | 152600 | 152400 | 299 |
| 355 | 20240411 | 123700 | 18718256500 | 152500 | 152300 | 152500 | 152300 | 227 |
| 356 | 20240411 | 123600 | 18683659300 | 152400 | 152300 | 152400 | 152300 | 164 |
| 357 | 20240411 | 123500 | 18658667300 | 152300 | 152100 | 152400 | 152100 | 250 |
| 358 | 20240411 | 123400 | 18620603500 | 152200 | 152100 | 152200 | 152100 | 157 |
| 359 | 20240411 | 123300 | 18596715000 | 152100 | 152200 | 152200 | 152000 | 209 |
| 360 | 20240411 | 123200 | 18564912600 | 152200 | 152000 | 152200 | 151900 | 624 |
| 361 | 20240411 | 123100 | 18470067100 | 152000 | 152000 | 152000 | 151900 | 138 |
| 362 | 20240411 | 123000 | 18449097800 | 152000 | 151900 | 152000 | 151900 | 252 |
| 363 | 20240411 | 122900 | 18410808400 | 152000 | 151400 | 152000 | 151400 | 178 |
| 364 | 20240411 | 122800 | 18383815300 | 151400 | 151700 | 151700 | 151400 | 517 |
| 365 | 20240411 | 122700 | 18305450400 | 151600 | 151500 | 151700 | 151400 | 302 |
| 366 | 20240411 | 122600 | 18259679100 | 151500 | 152000 | 152100 | 151400 | 626 |
| 367 | 20240411 | 122500 | 18164688600 | 152000 | 152600 | 152600 | 151800 | 539 |
| 368 | 20240411 | 122400 | 18082627500 | 152600 | 152300 | 152600 | 152300 | 365 |
| 369 | 20240411 | 122300 | 18026963700 | 152400 | 152000 | 152500 | 151900 | 1391 |
| 370 | 20240411 | 122200 | 17815250700 | 151700 | 152000 | 152000 | 151600 | 608 |
| 371 | 20240411 | 122100 | 17722932000 | 152000 | 152000 | 152100 | 151900 | 204 |
| 372 | 20240411 | 122000 | 17691929700 | 152100 | 152000 | 152100 | 151900 | 283 |
| 373 | 20240411 | 121900 | 17648902300 | 151900 | 151900 | 151900 | 151800 | 219 |
| 374 | 20240411 | 121800 | 17615636500 | 151900 | 152000 | 152000 | 151600 | 589 |
| 375 | 20240411 | 121700 | 17526230700 | 152000 | 152100 | 152200 | 151900 | 494 |
| 376 | 20240411 | 121600 | 17451127400 | 152200 | 152000 | 152200 | 152000 | 177 |
| 377 | 20240411 | 121500 | 17424200200 | 152000 | 152000 | 152200 | 151800 | 647 |
| 378 | 20240411 | 121400 | 17325860800 | 152000 | 152300 | 152400 | 152000 | 571 |
| 379 | 20240411 | 121300 | 17238980600 | 152400 | 152300 | 152400 | 152200 | 483 |
| 380 | 20240411 | 121200 | 17165401700 | 152300 | 152300 | 152400 | 152200 | 499 |
| 381 | 20240411 | 121100 | 17089412200 | 152400 | 152000 | 152400 | 151900 | 2632 |
| 382 | 20240411 | 121000 | 16689017600 | 152000 | 151900 | 152000 | 151800 | 527 |
| 383 | 20240411 | 120900 | 16608965700 | 151800 | 151700 | 151800 | 151600 | 245 |
| 384 | 20240411 | 120800 | 16571783700 | 151800 | 151600 | 151800 | 151600 | 444 |
| 385 | 20240411 | 120700 | 16504419300 | 151700 | 151600 | 151700 | 151500 | 530 |
| 386 | 20240411 | 120600 | 16424059300 | 151700 | 151400 | 151700 | 151300 | 315 |
| 387 | 20240411 | 120500 | 16376324000 | 151400 | 151500 | 151500 | 151200 | 166 |
| 388 | 20240411 | 120400 | 16351180800 | 151000 | 151400 | 151400 | 151000 | 532 |
| 389 | 20240411 | 120300 | 16270718900 | 151400 | 151400 | 151500 | 151200 | 336 |
| 390 | 20240411 | 120200 | 16219876600 | 151500 | 151500 | 151600 | 151400 | 300 |
| 391 | 20240411 | 120100 | 16174417600 | 151600 | 151600 | 151600 | 151500 | 196 |
| 392 | 20240411 | 120000 | 16144708000 | 151600 | 151600 | 151700 | 151400 | 144 |
| 393 | 20240411 | 115900 | 16122887800 | 151600 | 151500 | 151600 | 151300 | 235 |
| 394 | 20240411 | 115800 | 16087277100 | 151500 | 151500 | 151500 | 151300 | 200 |
| 395 | 20240411 | 115700 | 16056981500 | 151500 | 151400 | 151500 | 151300 | 237 |
| 396 | 20240411 | 115600 | 16021089700 | 151500 | 151200 | 151500 | 151200 | 194 |
| 397 | 20240411 | 115500 | 15991727000 | 151300 | 151400 | 151400 | 151200 | 362 |
| 398 | 20240411 | 115400 | 15936926800 | 151400 | 151200 | 151400 | 151200 | 158 |
| 399 | 20240411 | 115300 | 15913021800 | 151300 | 151100 | 151300 | 151000 | 244 |
| 400 | 20240411 | 115200 | 15876134800 | 151100 | 151100 | 151100 | 151000 | 164 |
| 401 | 20240411 | 115100 | 15851354900 | 151200 | 151200 | 151300 | 151200 | 184 |
| 402 | 20240411 | 115000 | 15823521300 | 151200 | 150900 | 151200 | 150900 | 230 |
| 403 | 20240411 | 114900 | 15788791400 | 150900 | 151300 | 151400 | 150800 | 472 |
| 404 | 20240411 | 114800 | 15717444300 | 151400 | 151400 | 151500 | 151300 | 195 |
| 405 | 20240411 | 114700 | 15687921300 | 151400 | 151300 | 151400 | 151300 | 223 |
| 406 | 20240411 | 114600 | 15654169300 | 151400 | 151300 | 151400 | 151200 | 308 |
| 407 | 20240411 | 114500 | 15607550800 | 151200 | 151300 | 151500 | 151200 | 317 |
| 408 | 20240411 | 114400 | 15559577000 | 151300 | 151500 | 151500 | 151300 | 400 |
| 409 | 20240411 | 114300 | 15499002000 | 151500 | 151400 | 151700 | 151300 | 341 |
| 410 | 20240411 | 114200 | 15447356200 | 151400 | 151800 | 151900 | 151200 | 377 |
| 411 | 20240411 | 114100 | 15390155900 | 151900 | 152000 | 152000 | 151700 | 670 |
| 412 | 20240411 | 114000 | 15288366600 | 152000 | 151900 | 152000 | 151900 | 427 |
| 413 | 20240411 | 113900 | 15223476800 | 151900 | 151600 | 152000 | 151600 | 700 |
| 414 | 20240411 | 113800 | 15117165000 | 151800 | 150600 | 151800 | 150600 | 3130 |
| 415 | 20240411 | 113700 | 14643963900 | 150600 | 150500 | 150600 | 150500 | 68 |
| 416 | 20240411 | 113600 | 14633726000 | 150600 | 150400 | 150600 | 150400 | 277 |
| 417 | 20240411 | 113500 | 14592037600 | 150400 | 150600 | 150600 | 150300 | 417 |
| 418 | 20240411 | 113400 | 14529308800 | 150600 | 150700 | 150700 | 150500 | 277 |
| 419 | 20240411 | 113300 | 14487588400 | 150700 | 150700 | 150700 | 150500 | 208 |
| 420 | 20240411 | 113200 | 14456253300 | 150700 | 150700 | 150700 | 150400 | 814 |
| 421 | 20240411 | 113100 | 14333661900 | 150700 | 150700 | 150800 | 150600 | 206 |
| 422 | 20240411 | 113000 | 14302610500 | 150800 | 150600 | 150800 | 150400 | 247 |
| 423 | 20240411 | 112900 | 14265405100 | 150600 | 150300 | 150600 | 150200 | 160 |
| 424 | 20240411 | 112800 | 14241329100 | 150100 | 150000 | 150700 | 150000 | 204 |
| 425 | 20240411 | 112700 | 14210673200 | 150000 | 149800 | 150700 | 149800 | 399 |
| 426 | 20240411 | 112600 | 14150795700 | 149800 | 149900 | 150000 | 149400 | 877 |
| 427 | 20240411 | 112500 | 14019518200 | 150000 | 150700 | 150700 | 149800 | 728 |
| 428 | 20240411 | 112400 | 13910114300 | 150800 | 150800 | 150900 | 150700 | 342 |
| 429 | 20240411 | 112300 | 13858535800 | 150800 | 150800 | 150900 | 150600 | 383 |
| 430 | 20240411 | 112200 | 13800779300 | 150900 | 150200 | 150900 | 150200 | 1529 |
| 431 | 20240411 | 112100 | 13570631200 | 150200 | 150200 | 150200 | 150100 | 175 |
| 432 | 20240411 | 112000 | 13544351100 | 150200 | 150200 | 150200 | 150000 | 380 |
| 433 | 20240411 | 111900 | 13487281700 | 150300 | 150100 | 150300 | 150100 | 184 |
| 434 | 20240411 | 111800 | 13459636800 | 150100 | 150200 | 150300 | 150100 | 278 |
| 435 | 20240411 | 111700 | 13417882900 | 150200 | 150400 | 150400 | 150100 | 362 |
| 436 | 20240411 | 111600 | 13363483200 | 150300 | 150400 | 150500 | 150300 | 215 |
| 437 | 20240411 | 111500 | 13331141800 | 150400 | 150400 | 150500 | 150300 | 177 |
| 438 | 20240411 | 111400 | 13304527100 | 150400 | 150400 | 150400 | 150100 | 294 |
| 439 | 20240411 | 111300 | 13260329200 | 150400 | 150400 | 150400 | 150100 | 200 |
| 440 | 20240411 | 111200 | 13230264500 | 150300 | 150000 | 150400 | 149900 | 315 |
| 441 | 20240411 | 111100 | 13182984000 | 150000 | 150100 | 150200 | 149800 | 553 |
| 442 | 20240411 | 111000 | 13100045400 | 150100 | 150200 | 150300 | 150100 | 417 |
| 443 | 20240411 | 110900 | 13037421400 | 150200 | 150100 | 150200 | 150000 | 250 |
| 444 | 20240411 | 110800 | 12999878300 | 150100 | 150400 | 150500 | 149900 | 722 |
| 445 | 20240411 | 110700 | 12891412900 | 150500 | 150300 | 150500 | 150200 | 349 |
| 446 | 20240411 | 110600 | 12838922300 | 150300 | 150200 | 150500 | 150100 | 871 |
| 447 | 20240411 | 110500 | 12708022500 | 150200 | 149900 | 150200 | 149800 | 1239 |
| 448 | 20240411 | 110400 | 12522199100 | 150000 | 149800 | 150000 | 149800 | 280 |
| 449 | 20240411 | 110300 | 12480226900 | 149900 | 149900 | 150000 | 149800 | 489 |
| 450 | 20240411 | 110200 | 12406904200 | 149900 | 149800 | 150000 | 149800 | 341 |
| 451 | 20240411 | 110100 | 12355782100 | 150000 | 149400 | 150000 | 149300 | 1105 |
| 452 | 20240411 | 110000 | 12190386900 | 149400 | 149500 | 149500 | 149200 | 270 |
| 453 | 20240411 | 105900 | 12150041000 | 149500 | 149000 | 149500 | 148800 | 226 |
| 454 | 20240411 | 105800 | 12116339200 | 149000 | 149100 | 149100 | 149000 | 168 |
| 455 | 20240411 | 105700 | 12091302500 | 149100 | 149300 | 149400 | 149000 | 235 |
| 456 | 20240411 | 105600 | 12056218000 | 149300 | 149200 | 149400 | 149000 | 166 |
| 457 | 20240411 | 105500 | 12031453500 | 149200 | 149000 | 149300 | 149000 | 116 |
| 458 | 20240411 | 105400 | 12014146000 | 149200 | 149500 | 149600 | 149100 | 373 |
| 459 | 20240411 | 105300 | 11958426000 | 149500 | 149400 | 149500 | 149400 | 191 |
| 460 | 20240411 | 105200 | 11929874400 | 149500 | 149700 | 149700 | 149400 | 393 |
| 461 | 20240411 | 105100 | 11871079000 | 149700 | 149700 | 149700 | 149600 | 197 |
| 462 | 20240411 | 105000 | 11841589400 | 149700 | 149500 | 149700 | 149400 | 463 |
| 463 | 20240411 | 104900 | 11772335600 | 149500 | 149500 | 149600 | 149400 | 109 |
| 464 | 20240411 | 104800 | 11756038900 | 149500 | 149300 | 149600 | 149100 | 526 |
| 465 | 20240411 | 104700 | 11677449000 | 149300 | 149100 | 149300 | 148900 | 579 |
| 466 | 20240411 | 104600 | 11591152800 | 149000 | 149200 | 149200 | 148900 | 163 |
| 467 | 20240411 | 104500 | 11566868400 | 149200 | 149400 | 149500 | 149200 | 278 |
| 468 | 20240411 | 104400 | 11525361000 | 149400 | 149500 | 149500 | 149300 | 138 |
| 469 | 20240411 | 104300 | 11504742200 | 149500 | 149300 | 149500 | 149200 | 656 |
| 470 | 20240411 | 104200 | 11406762100 | 149400 | 148600 | 149400 | 148600 | 399 |
| 471 | 20240411 | 104100 | 11347309500 | 148700 | 148200 | 148700 | 148100 | 231 |
| 472 | 20240411 | 104000 | 11313041700 | 148200 | 148300 | 148400 | 148000 | 286 |
| 473 | 20240411 | 103900 | 11270648600 | 148300 | 147700 | 148300 | 147700 | 431 |
| 474 | 20240411 | 103800 | 11206863400 | 147700 | 148500 | 148600 | 147700 | 546 |
| 475 | 20240411 | 103700 | 11125966700 | 148500 | 148800 | 148900 | 148300 | 304 |
| 476 | 20240411 | 103600 | 11080786500 | 148800 | 149000 | 149100 | 148800 | 191 |
| 477 | 20240411 | 103500 | 11052334300 | 149100 | 149400 | 149400 | 148700 | 840 |
| 478 | 20240411 | 103400 | 10927160100 | 149100 | 149700 | 149700 | 149000 | 1264 |
| 479 | 20240411 | 103300 | 10738384400 | 149600 | 149500 | 149700 | 149500 | 248 |
| 480 | 20240411 | 103200 | 10701299400 | 149400 | 149700 | 149700 | 149300 | 290 |
| 481 | 20240411 | 103100 | 10657936800 | 149800 | 150100 | 150100 | 149700 | 281 |
| 482 | 20240411 | 103000 | 10615833100 | 150100 | 150400 | 150400 | 149800 | 616 |
| 483 | 20240411 | 102900 | 10523419800 | 150400 | 149700 | 150400 | 149700 | 1464 |
| 484 | 20240411 | 102800 | 10303861600 | 149600 | 149600 | 149800 | 149600 | 231 |
| 485 | 20240411 | 102700 | 10269285600 | 149600 | 149600 | 149700 | 149200 | 188 |
| 486 | 20240411 | 102600 | 10241168700 | 149200 | 149100 | 149700 | 149000 | 888 |
| 487 | 20240411 | 102500 | 10108698600 | 149100 | 149600 | 149700 | 149100 | 2687 |
| 488 | 20240411 | 102400 | 9707152300 | 149700 | 149500 | 149700 | 149400 | 200 |
| 489 | 20240411 | 102300 | 9677236700 | 149600 | 149700 | 149700 | 149400 | 340 |
| 490 | 20240411 | 102200 | 9626386400 | 149700 | 149500 | 149700 | 149300 | 699 |
| 491 | 20240411 | 102100 | 9521923100 | 149400 | 149400 | 149500 | 149400 | 153 |
| 492 | 20240411 | 102000 | 9499059200 | 149500 | 149200 | 149700 | 149200 | 986 |
| 493 | 20240411 | 101900 | 9351666800 | 149200 | 149400 | 149500 | 149100 | 571 |
| 494 | 20240411 | 101800 | 9266404600 | 149400 | 149200 | 149400 | 148900 | 628 |
| 495 | 20240411 | 101700 | 9172667800 | 149000 | 148500 | 149200 | 148200 | 906 |
| 496 | 20240411 | 101600 | 9037822700 | 148600 | 148100 | 148600 | 147900 | 412 |
| 497 | 20240411 | 101500 | 8976768600 | 148100 | 148000 | 148300 | 147800 | 507 |
| 498 | 20240411 | 101400 | 8901734800 | 148000 | 149000 | 149000 | 148000 | 744 |
| 499 | 20240411 | 101300 | 8791279900 | 148900 | 149300 | 149400 | 148900 | 1009 |
| 500 | 20240411 | 101200 | 8640675300 | 149300 | 148700 | 149300 | 148700 | 329 |
| 501 | 20240411 | 101100 | 8591661300 | 148800 | 148500 | 149100 | 148500 | 1336 |
| 502 | 20240411 | 101000 | 8392860900 | 148500 | 147500 | 148700 | 147500 | 2017 |
| 503 | 20240411 | 100900 | 8093624400 | 147500 | 147400 | 147600 | 147400 | 893 |
| 504 | 20240411 | 100800 | 7961932600 | 147400 | 147400 | 147500 | 147400 | 75 |
| 505 | 20240411 | 100700 | 7950875400 | 147200 | 147900 | 148200 | 147200 | 931 |
| 506 | 20240411 | 100600 | 7813216000 | 147900 | 147000 | 147900 | 147000 | 383 |
| 507 | 20240411 | 100500 | 7756806100 | 147100 | 147000 | 147100 | 147000 | 162 |
| 508 | 20240411 | 100400 | 7732988300 | 147000 | 147200 | 147200 | 146900 | 226 |
| 509 | 20240411 | 100300 | 7699752800 | 147300 | 147200 | 147300 | 147100 | 382 |
| 510 | 20240411 | 100200 | 7643513300 | 147000 | 146400 | 147100 | 146000 | 958 |
| 511 | 20240411 | 100100 | 7502891400 | 146400 | 145900 | 146400 | 145900 | 129 |
| 512 | 20240411 | 100000 | 7484025100 | 146100 | 145900 | 146100 | 145900 | 25 |
| 513 | 20240411 | 095900 | 7480377200 | 145900 | 146100 | 146300 | 145800 | 355 |
| 514 | 20240411 | 095800 | 7428589700 | 146100 | 145900 | 146100 | 145700 | 319 |
| 515 | 20240411 | 095700 | 7382033000 | 145700 | 145600 | 145700 | 145600 | 85 |
| 516 | 20240411 | 095600 | 7369650400 | 145600 | 145600 | 145600 | 145600 | 24 |
| 517 | 20240411 | 095500 | 7366156000 | 145900 | 145800 | 145900 | 145500 | 463 |
| 518 | 20240411 | 095400 | 7298711500 | 145700 | 146000 | 146000 | 145700 | 159 |
| 519 | 20240411 | 095300 | 7275499300 | 146200 | 146500 | 146700 | 146200 | 460 |
| 520 | 20240411 | 095200 | 7208209800 | 146200 | 145400 | 146400 | 145400 | 1116 |
| 521 | 20240411 | 095100 | 7045523600 | 145500 | 145500 | 145500 | 145000 | 590 |
| 522 | 20240411 | 095000 | 6959750600 | 145500 | 144600 | 145600 | 144600 | 1449 |
| 523 | 20240411 | 094900 | 6749646200 | 144500 | 144500 | 144500 | 144400 | 122 |
| 524 | 20240411 | 094800 | 6732019700 | 144400 | 144400 | 144400 | 144400 | 7 |
| 525 | 20240411 | 094700 | 6731008900 | 144400 | 144100 | 144400 | 144000 | 88 |
| 526 | 20240411 | 094600 | 6718321700 | 144100 | 143900 | 144100 | 143900 | 144 |
| 527 | 20240411 | 094500 | 6697584500 | 143900 | 144000 | 144200 | 143800 | 228 |
| 528 | 20240411 | 094400 | 6664756100 | 144000 | 144300 | 144400 | 144000 | 311 |
| 529 | 20240411 | 094300 | 6619876800 | 144300 | 144600 | 144600 | 144300 | 1062 |
| 530 | 20240411 | 094200 | 6466402500 | 144600 | 144700 | 144800 | 144600 | 266 |
| 531 | 20240411 | 094100 | 6427907900 | 144600 | 144800 | 144800 | 144600 | 228 |
| 532 | 20240411 | 094000 | 6394902900 | 144800 | 143500 | 144800 | 143500 | 1926 |
| 533 | 20240411 | 093900 | 6117343100 | 143500 | 143300 | 143700 | 143100 | 286 |
| 534 | 20240411 | 093800 | 6076361000 | 143400 | 143800 | 144000 | 143400 | 406 |
| 535 | 20240411 | 093700 | 6018027200 | 143800 | 143900 | 144000 | 143800 | 154 |
| 536 | 20240411 | 093600 | 5995866400 | 143800 | 143800 | 144000 | 143700 | 170 |
| 537 | 20240411 | 093500 | 5971404200 | 143900 | 142900 | 143900 | 142800 | 673 |
| 538 | 20240411 | 093400 | 5874894900 | 142800 | 142800 | 142800 | 142700 | 277 |
| 539 | 20240411 | 093300 | 5835341600 | 142800 | 142800 | 143000 | 142700 | 55 |
| 540 | 20240411 | 093200 | 5827485300 | 142800 | 142900 | 143100 | 142700 | 193 |
| 541 | 20240411 | 093100 | 5799915000 | 143000 | 142200 | 143000 | 142200 | 587 |
| 542 | 20240411 | 093000 | 5716257700 | 142100 | 141600 | 142800 | 141600 | 449 |
| 543 | 20240411 | 092900 | 5652625100 | 141600 | 141600 | 141600 | 141300 | 2302 |
| 544 | 20240411 | 092800 | 5326984900 | 142000 | 141400 | 142000 | 141400 | 1319 |
| 545 | 20240411 | 092700 | 5140113700 | 141400 | 141800 | 142000 | 141400 | 1915 |
| 546 | 20240411 | 092600 | 4868793700 | 141900 | 142000 | 142100 | 141700 | 668 |
| 547 | 20240411 | 092500 | 4774043500 | 142000 | 142700 | 142800 | 141800 | 861 |
| 548 | 20240411 | 092400 | 4651635300 | 142700 | 142700 | 142800 | 142600 | 215 |
| 549 | 20240411 | 092300 | 4620955300 | 142800 | 142700 | 142900 | 142700 | 248 |
| 550 | 20240411 | 092200 | 4585541700 | 142800 | 142400 | 142800 | 142400 | 103 |
| 551 | 20240411 | 092100 | 4570846300 | 142500 | 143500 | 143500 | 142300 | 854 |
| 552 | 20240411 | 092000 | 4448749300 | 143200 | 143200 | 143500 | 143100 | 164 |
| 553 | 20240411 | 091900 | 4425271200 | 143100 | 143500 | 143800 | 143100 | 1209 |
| 554 | 20240411 | 091800 | 4251747400 | 143600 | 143300 | 143700 | 143300 | 478 |
| 555 | 20240411 | 091700 | 4183145100 | 143700 | 143300 | 143800 | 143000 | 908 |
| 556 | 20240411 | 091600 | 4053044200 | 143100 | 142700 | 143500 | 142700 | 455 |
| 557 | 20240411 | 091500 | 3987929700 | 142900 | 142600 | 142900 | 142400 | 150 |
| 558 | 20240411 | 091400 | 3966550300 | 143000 | 141800 | 143000 | 141800 | 175 |
| 559 | 20240411 | 091300 | 3941614900 | 141800 | 142300 | 143000 | 141700 | 2144 |
| 560 | 20240411 | 091200 | 3637024800 | 142300 | 143300 | 143300 | 142300 | 1057 |
| 561 | 20240411 | 091100 | 3485914000 | 143100 | 143100 | 143800 | 143000 | 221 |
| 562 | 20240411 | 091000 | 3454226500 | 143100 | 144500 | 144500 | 143100 | 829 |
| 563 | 20240411 | 090900 | 3334876900 | 144400 | 144200 | 145000 | 144200 | 1388 |
| 564 | 20240411 | 090800 | 3134329300 | 144200 | 142500 | 144200 | 142500 | 601 |
| 565 | 20240411 | 090700 | 3048047300 | 143200 | 141900 | 143200 | 141900 | 1492 |
| 566 | 20240411 | 090600 | 2835041800 | 141800 | 141900 | 142100 | 141700 | 319 |
| 567 | 20240411 | 090500 | 2789794800 | 141900 | 141500 | 142200 | 141500 | 1514 |
| 568 | 20240411 | 090400 | 2574845700 | 141300 | 140400 | 141900 | 140200 | 594 |
| 569 | 20240411 | 090300 | 2491095800 | 140300 | 142100 | 142100 | 140100 | 3747 |
| 570 | 20240411 | 090200 | 1962919400 | 142100 | 142700 | 142900 | 141600 | 767 |
| 571 | 20240411 | 090100 | 1853761400 | 141600 | 139200 | 143000 | 139100 | 2079 |
| 572 | 20240411 | 090000 | 1559098700 | 139100 | 143000 | 143400 | 138800 | 10995 |