31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 183100 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 20207 |
| 3 | 20240419 | 183000 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 4 | 20240419 | 182900 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 5 | 20240419 | 182800 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 6 | 20240419 | 182700 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 7 | 20240419 | 182600 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 8 | 20240419 | 182500 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 9 | 20240419 | 182400 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 10 | 20240419 | 182300 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 11 | 20240419 | 182200 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 12 | 20240419 | 182100 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 13 | 20240419 | 182000 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 14 | 20240419 | 181900 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 15 | 20240419 | 181800 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 16 | 20240419 | 181700 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 17 | 20240419 | 181600 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 18 | 20240419 | 181500 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 19 | 20240419 | 181400 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 20 | 20240419 | 181300 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 21 | 20240419 | 181200 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 22 | 20240419 | 181100 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 23 | 20240419 | 181000 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 24 | 20240419 | 180900 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 25 | 20240419 | 180800 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 26 | 20240419 | 180700 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 27 | 20240419 | 180600 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 28 | 20240419 | 180500 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 29 | 20240419 | 180400 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 30 | 20240419 | 180300 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 31 | 20240419 | 180200 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 32 | 20240419 | 180100 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 20207 |
| 33 | 20240419 | 180000 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 34 | 20240419 | 175900 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 35 | 20240419 | 175800 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 36 | 20240419 | 175700 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 37 | 20240419 | 175600 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 38 | 20240419 | 175500 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 39 | 20240419 | 175400 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 40 | 20240419 | 175300 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 41 | 20240419 | 175200 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 42 | 20240419 | 175100 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 43 | 20240419 | 175000 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 44 | 20240419 | 174900 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 45 | 20240419 | 174800 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 46 | 20240419 | 174700 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 47 | 20240419 | 174600 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 48 | 20240419 | 174500 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 49 | 20240419 | 174400 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 50 | 20240419 | 174300 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 51 | 20240419 | 174200 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 52 | 20240419 | 174100 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 53 | 20240419 | 174000 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 54 | 20240419 | 173900 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 55 | 20240419 | 173800 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 56 | 20240419 | 173700 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 57 | 20240419 | 173600 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 58 | 20240419 | 173500 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 59 | 20240419 | 173400 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 60 | 20240419 | 173300 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 61 | 20240419 | 173200 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 62 | 20240419 | 173100 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 20207 |
| 63 | 20240419 | 173000 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 64 | 20240419 | 172900 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 65 | 20240419 | 172800 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 66 | 20240419 | 172700 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 67 | 20240419 | 172600 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 68 | 20240419 | 172500 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 69 | 20240419 | 172400 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 70 | 20240419 | 172300 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 71 | 20240419 | 172200 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 72 | 20240419 | 172100 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 73 | 20240419 | 172000 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 74 | 20240419 | 171900 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 75 | 20240419 | 171800 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 76 | 20240419 | 171700 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 77 | 20240419 | 171600 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 78 | 20240419 | 171500 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 79 | 20240419 | 171400 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 80 | 20240419 | 171300 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 81 | 20240419 | 171200 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 82 | 20240419 | 171100 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 83 | 20240419 | 171000 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 84 | 20240419 | 170900 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 85 | 20240419 | 170800 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 86 | 20240419 | 170700 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 87 | 20240419 | 170600 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 88 | 20240419 | 170500 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 89 | 20240419 | 170400 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 90 | 20240419 | 170300 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 91 | 20240419 | 170200 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 92 | 20240419 | 170100 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 20207 |
| 93 | 20240419 | 170000 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 94 | 20240419 | 165900 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 95 | 20240419 | 165800 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 96 | 20240419 | 165700 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 97 | 20240419 | 165600 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 98 | 20240419 | 165500 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 99 | 20240419 | 165400 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 100 | 20240419 | 165300 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 101 | 20240419 | 165200 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 102 | 20240419 | 165100 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 103 | 20240419 | 165000 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 104 | 20240419 | 164900 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 105 | 20240419 | 164800 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 106 | 20240419 | 164700 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 107 | 20240419 | 164600 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 108 | 20240419 | 164500 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 109 | 20240419 | 164400 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 110 | 20240419 | 164300 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 111 | 20240419 | 164200 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 112 | 20240419 | 164100 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 113 | 20240419 | 164000 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 114 | 20240419 | 163900 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 115 | 20240419 | 163800 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 116 | 20240419 | 163700 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 117 | 20240419 | 163600 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 118 | 20240419 | 163500 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 119 | 20240419 | 163400 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 120 | 20240419 | 163300 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 121 | 20240419 | 163200 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 122 | 20240419 | 163100 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 20207 |
| 123 | 20240419 | 163000 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 124 | 20240419 | 162900 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 125 | 20240419 | 162800 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 126 | 20240419 | 162700 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 127 | 20240419 | 162600 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 128 | 20240419 | 162500 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 129 | 20240419 | 162400 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 130 | 20240419 | 162300 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 131 | 20240419 | 162200 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 132 | 20240419 | 162100 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 133 | 20240419 | 162000 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 134 | 20240419 | 161900 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 135 | 20240419 | 161800 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 136 | 20240419 | 161700 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 137 | 20240419 | 161600 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 138 | 20240419 | 161500 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 139 | 20240419 | 161400 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 140 | 20240419 | 161300 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 141 | 20240419 | 161200 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 142 | 20240419 | 161100 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 143 | 20240419 | 161000 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 144 | 20240419 | 160900 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 145 | 20240419 | 160800 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 146 | 20240419 | 160700 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 147 | 20240419 | 160600 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 148 | 20240419 | 160500 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 149 | 20240419 | 160400 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 150 | 20240419 | 160300 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 151 | 20240419 | 160200 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 152 | 20240419 | 160100 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 20207 |
| 153 | 20240419 | 160000 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 154 | 20240419 | 155900 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 155 | 20240419 | 155800 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 156 | 20240419 | 155700 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 157 | 20240419 | 155600 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 158 | 20240419 | 155500 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 159 | 20240419 | 155400 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 160 | 20240419 | 155300 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 161 | 20240419 | 155200 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 162 | 20240419 | 155100 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 163 | 20240419 | 155000 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 164 | 20240419 | 154900 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 165 | 20240419 | 154800 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 166 | 20240419 | 154700 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 167 | 20240419 | 154600 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 168 | 20240419 | 154500 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 169 | 20240419 | 154400 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 170 | 20240419 | 154300 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 171 | 20240419 | 154200 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 172 | 20240419 | 154100 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 173 | 20240419 | 154000 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 174 | 20240419 | 153900 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 175 | 20240419 | 153800 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 176 | 20240419 | 153700 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 177 | 20240419 | 153600 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 178 | 20240419 | 153500 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 179 | 20240419 | 153400 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 180 | 20240419 | 153300 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 181 | 20240419 | 153200 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 182 | 20240419 | 153100 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 20207 |
| 183 | 20240419 | 153000 | 83354543000 | 25500 | 25500 | 25500 | 25500 | 20207 |
| 184 | 20240419 | 152900 | 82839264500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 185 | 20240419 | 152800 | 82839264500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 186 | 20240419 | 152700 | 82839264500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 187 | 20240419 | 152600 | 82839264500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 188 | 20240419 | 152500 | 82839264500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 189 | 20240419 | 152400 | 82839264500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 190 | 20240419 | 152300 | 82839264500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 191 | 20240419 | 152200 | 82839264500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 192 | 20240419 | 152100 | 82839264500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 193 | 20240419 | 152000 | 82839264500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 194 | 20240419 | 151900 | 82839264500 | 25250 | 25200 | 25300 | 25150 | 5405 |
| 195 | 20240419 | 151800 | 82702765600 | 25200 | 25150 | 25250 | 25100 | 5403 |
| 196 | 20240419 | 151700 | 82566758300 | 25100 | 25100 | 25200 | 25050 | 4793 |
| 197 | 20240419 | 151600 | 82446480350 | 25100 | 25250 | 25250 | 25100 | 3288 |
| 198 | 20240419 | 151500 | 82363600800 | 25150 | 25200 | 25250 | 25150 | 4512 |
| 199 | 20240419 | 151400 | 82249888600 | 25150 | 25200 | 25200 | 25150 | 2127 |
| 200 | 20240419 | 151300 | 82196361200 | 25200 | 25200 | 25350 | 25150 | 1722 |
| 201 | 20240419 | 151200 | 82152929000 | 25200 | 25400 | 25400 | 25050 | 7038 |
| 202 | 20240419 | 151100 | 81976172600 | 25300 | 25450 | 25500 | 25250 | 2123 |
| 203 | 20240419 | 151000 | 81922276250 | 25450 | 25400 | 25500 | 25400 | 2210 |
| 204 | 20240419 | 150900 | 81866111250 | 25300 | 25350 | 25400 | 25300 | 698 |
| 205 | 20240419 | 150800 | 81848425750 | 25400 | 25300 | 25400 | 25250 | 2926 |
| 206 | 20240419 | 150700 | 81774326300 | 25300 | 25400 | 25500 | 25300 | 2973 |
| 207 | 20240419 | 150600 | 81698976850 | 25400 | 25500 | 25550 | 25350 | 1796 |
| 208 | 20240419 | 150500 | 81653329750 | 25550 | 25450 | 25550 | 25400 | 1649 |
| 209 | 20240419 | 150400 | 81611377950 | 25400 | 25500 | 25600 | 25350 | 6378 |
| 210 | 20240419 | 150300 | 81449080150 | 25500 | 25500 | 25550 | 25450 | 2173 |
| 211 | 20240419 | 150200 | 81393635900 | 25500 | 25450 | 25550 | 25350 | 1128 |
| 212 | 20240419 | 150100 | 81364919150 | 25450 | 25300 | 25500 | 25300 | 1671 |
| 213 | 20240419 | 150000 | 81322447150 | 25350 | 25350 | 25400 | 25300 | 1586 |
| 214 | 20240419 | 145900 | 81282240500 | 25300 | 25450 | 25450 | 25300 | 1760 |
| 215 | 20240419 | 145800 | 81237618350 | 25450 | 25500 | 25600 | 25450 | 1566 |
| 216 | 20240419 | 145700 | 81197666350 | 25450 | 25350 | 25450 | 25350 | 1078 |
| 217 | 20240419 | 145600 | 81170264550 | 25400 | 25300 | 25400 | 25200 | 2158 |
| 218 | 20240419 | 145500 | 81115653400 | 25350 | 25350 | 25400 | 25300 | 1002 |
| 219 | 20240419 | 145400 | 81090254500 | 25350 | 25300 | 25350 | 25250 | 946 |
| 220 | 20240419 | 145300 | 81066305200 | 25350 | 25350 | 25350 | 25200 | 1384 |
| 221 | 20240419 | 145200 | 81031306800 | 25350 | 25150 | 25350 | 25100 | 3886 |
| 222 | 20240419 | 145100 | 80933508400 | 25150 | 25450 | 25450 | 25100 | 6211 |
| 223 | 20240419 | 145000 | 80776686650 | 25450 | 25450 | 25500 | 25300 | 5629 |
| 224 | 20240419 | 144900 | 80633767550 | 25450 | 25500 | 25600 | 25400 | 3169 |
| 225 | 20240419 | 144800 | 80553050700 | 25500 | 25450 | 25550 | 25450 | 981 |
| 226 | 20240419 | 144700 | 80528047950 | 25450 | 25450 | 25550 | 25400 | 3356 |
| 227 | 20240419 | 144600 | 80442595650 | 25450 | 25700 | 25750 | 25450 | 7060 |
| 228 | 20240419 | 144500 | 80261991350 | 25700 | 25650 | 25800 | 25600 | 755 |
| 229 | 20240419 | 144400 | 80242600900 | 25650 | 25750 | 25750 | 25600 | 1966 |
| 230 | 20240419 | 144300 | 80192185950 | 25750 | 25750 | 25900 | 25700 | 4122 |
| 231 | 20240419 | 144200 | 80086115750 | 25700 | 25900 | 25950 | 25700 | 1655 |
| 232 | 20240419 | 144100 | 80043391650 | 25950 | 25850 | 25950 | 25850 | 1482 |
| 233 | 20240419 | 144000 | 80004975800 | 25850 | 25950 | 25950 | 25700 | 4190 |
| 234 | 20240419 | 143900 | 79896776250 | 25900 | 26000 | 26000 | 25800 | 5474 |
| 235 | 20240419 | 143800 | 79754958600 | 26000 | 25950 | 26050 | 25900 | 5269 |
| 236 | 20240419 | 143700 | 79618173200 | 25950 | 26150 | 26200 | 25950 | 9960 |
| 237 | 20240419 | 143600 | 79358715800 | 26100 | 26050 | 26300 | 26000 | 18979 |
| 238 | 20240419 | 143500 | 78862241900 | 26000 | 25500 | 26150 | 25450 | 12436 |
| 239 | 20240419 | 143400 | 78541210500 | 25450 | 25450 | 25450 | 25400 | 772 |
| 240 | 20240419 | 143300 | 78521564100 | 25500 | 25450 | 25500 | 25400 | 1623 |
| 241 | 20240419 | 143200 | 78480230250 | 25450 | 25350 | 25500 | 25350 | 2721 |
| 242 | 20240419 | 143100 | 78411118700 | 25350 | 25200 | 25350 | 25150 | 2282 |
| 243 | 20240419 | 143000 | 78353376600 | 25250 | 25200 | 25250 | 25150 | 395 |
| 244 | 20240419 | 142900 | 78343424950 | 25200 | 25200 | 25300 | 25150 | 829 |
| 245 | 20240419 | 142800 | 78322514250 | 25150 | 25200 | 25200 | 25100 | 269 |
| 246 | 20240419 | 142700 | 78315747000 | 25200 | 25150 | 25200 | 25150 | 1142 |
| 247 | 20240419 | 142600 | 78287017300 | 25200 | 25150 | 25250 | 25100 | 878 |
| 248 | 20240419 | 142500 | 78264920950 | 25150 | 25350 | 25450 | 25150 | 6860 |
| 249 | 20240419 | 142400 | 78091765850 | 25400 | 25200 | 25400 | 25100 | 3785 |
| 250 | 20240419 | 142300 | 77996127750 | 25200 | 25250 | 25250 | 25150 | 1786 |
| 251 | 20240419 | 142200 | 77951097450 | 25250 | 25300 | 25300 | 25200 | 1769 |
| 252 | 20240419 | 142100 | 77906464200 | 25250 | 25200 | 25450 | 25200 | 2193 |
| 253 | 20240419 | 142000 | 77850843750 | 25400 | 25150 | 25600 | 25100 | 8422 |
| 254 | 20240419 | 141900 | 77637209500 | 25150 | 24900 | 25150 | 24850 | 2116 |
| 255 | 20240419 | 141800 | 77584397950 | 24900 | 24900 | 25000 | 24800 | 1229 |
| 256 | 20240419 | 141700 | 77553861050 | 24900 | 25100 | 25150 | 24900 | 2123 |
| 257 | 20240419 | 141600 | 77500685100 | 25100 | 25050 | 25150 | 25000 | 1730 |
| 258 | 20240419 | 141500 | 77457277700 | 25000 | 24850 | 25000 | 24800 | 1493 |
| 259 | 20240419 | 141400 | 77420068050 | 24850 | 24850 | 24950 | 24650 | 5428 |
| 260 | 20240419 | 141300 | 77285632250 | 24900 | 25000 | 25050 | 24850 | 3731 |
| 261 | 20240419 | 141200 | 77192641850 | 24850 | 25150 | 25150 | 24850 | 2677 |
| 262 | 20240419 | 141100 | 77125642100 | 25200 | 25200 | 25250 | 25100 | 1804 |
| 263 | 20240419 | 141000 | 77080255400 | 25200 | 25300 | 25350 | 25200 | 1889 |
| 264 | 20240419 | 140900 | 77032526600 | 25300 | 25250 | 25400 | 25250 | 2499 |
| 265 | 20240419 | 140800 | 76969299600 | 25250 | 25150 | 25300 | 25100 | 2736 |
| 266 | 20240419 | 140700 | 76900309500 | 25150 | 25050 | 25150 | 24950 | 2073 |
| 267 | 20240419 | 140600 | 76848383800 | 25050 | 25050 | 25250 | 25000 | 4807 |
| 268 | 20240419 | 140500 | 76727594450 | 25100 | 24950 | 25100 | 24500 | 11958 |
| 269 | 20240419 | 140400 | 76430657200 | 25000 | 25450 | 25500 | 24950 | 8522 |
| 270 | 20240419 | 140300 | 76216247500 | 25500 | 25500 | 25550 | 25500 | 338 |
| 271 | 20240419 | 140200 | 76207627350 | 25550 | 25550 | 25650 | 25400 | 1457 |
| 272 | 20240419 | 140100 | 76170541000 | 25500 | 25500 | 25500 | 25450 | 1023 |
| 273 | 20240419 | 140000 | 76144454750 | 25500 | 25700 | 25700 | 25500 | 2075 |
| 274 | 20240419 | 135900 | 76091299550 | 25700 | 25750 | 25800 | 25650 | 1373 |
| 275 | 20240419 | 135800 | 76056002800 | 25800 | 25750 | 25800 | 25750 | 253 |
| 276 | 20240419 | 135700 | 76049487950 | 25750 | 25800 | 25900 | 25700 | 1793 |
| 277 | 20240419 | 135600 | 76003204300 | 25800 | 25700 | 25850 | 25700 | 3583 |
| 278 | 20240419 | 135500 | 75910868550 | 25700 | 25500 | 25700 | 25450 | 2508 |
| 279 | 20240419 | 135400 | 75846651850 | 25500 | 25600 | 25700 | 25500 | 3047 |
| 280 | 20240419 | 135300 | 75768800800 | 25600 | 25500 | 25650 | 25500 | 1111 |
| 281 | 20240419 | 135200 | 75740365700 | 25500 | 25550 | 25550 | 25500 | 320 |
| 282 | 20240419 | 135100 | 75732199000 | 25550 | 25650 | 25650 | 25500 | 1438 |
| 283 | 20240419 | 135000 | 75695412750 | 25650 | 25600 | 25700 | 25600 | 2159 |
| 284 | 20240419 | 134900 | 75640000350 | 25600 | 25450 | 25650 | 25300 | 5520 |
| 285 | 20240419 | 134800 | 75499568300 | 25400 | 25400 | 25450 | 25300 | 1813 |
| 286 | 20240419 | 134700 | 75453621700 | 25400 | 25550 | 25600 | 25300 | 2107 |
| 287 | 20240419 | 134600 | 75400037550 | 25650 | 25500 | 25650 | 25500 | 2257 |
| 288 | 20240419 | 134500 | 75342368700 | 25650 | 25450 | 25650 | 25300 | 2654 |
| 289 | 20240419 | 134400 | 75274819350 | 25300 | 25550 | 25550 | 25300 | 1995 |
| 290 | 20240419 | 134300 | 75224101250 | 25550 | 25600 | 25700 | 25550 | 728 |
| 291 | 20240419 | 134200 | 75205488500 | 25550 | 25600 | 25750 | 25450 | 3846 |
| 292 | 20240419 | 134100 | 75107292350 | 25550 | 25600 | 25650 | 25550 | 1161 |
| 293 | 20240419 | 134000 | 75077607200 | 25600 | 25600 | 25650 | 25550 | 877 |
| 294 | 20240419 | 133900 | 75055172350 | 25650 | 25700 | 25700 | 25550 | 2416 |
| 295 | 20240419 | 133800 | 74993249700 | 25750 | 25600 | 25800 | 25600 | 1145 |
| 296 | 20240419 | 133700 | 74963831500 | 25600 | 25650 | 25700 | 25600 | 1635 |
| 297 | 20240419 | 133600 | 74921920050 | 25650 | 25750 | 25750 | 25600 | 2155 |
| 298 | 20240419 | 133500 | 74866676550 | 25750 | 25800 | 25900 | 25650 | 5135 |
| 299 | 20240419 | 133400 | 74734141350 | 25750 | 25800 | 25850 | 25700 | 3131 |
| 300 | 20240419 | 133300 | 74653375050 | 25800 | 25500 | 25850 | 25500 | 6851 |
| 301 | 20240419 | 133200 | 74476892400 | 25500 | 25200 | 25550 | 25200 | 7804 |
| 302 | 20240419 | 133100 | 74279176200 | 25100 | 25100 | 25100 | 25100 | 0 |
| 303 | 20240419 | 133000 | 74279176200 | 25100 | 25200 | 25200 | 25100 | 3478 |
| 304 | 20240419 | 132900 | 74191813500 | 25250 | 25300 | 25350 | 25150 | 2721 |
| 305 | 20240419 | 132800 | 74123122800 | 25400 | 25400 | 25400 | 25250 | 3989 |
| 306 | 20240419 | 132700 | 74022063100 | 25350 | 25400 | 25450 | 25300 | 2341 |
| 307 | 20240419 | 132600 | 73962641550 | 25450 | 25400 | 25450 | 25300 | 2216 |
| 308 | 20240419 | 132500 | 73906459450 | 25350 | 25550 | 25550 | 25350 | 3175 |
| 309 | 20240419 | 132400 | 73825499800 | 25500 | 25350 | 25500 | 25250 | 3484 |
| 310 | 20240419 | 132300 | 73737176250 | 25300 | 25400 | 25500 | 25300 | 3970 |
| 311 | 20240419 | 132200 | 73636502900 | 25500 | 25400 | 25500 | 25350 | 3828 |
| 312 | 20240419 | 132100 | 73539247050 | 25400 | 25550 | 25700 | 25350 | 6146 |
| 313 | 20240419 | 132000 | 73382781250 | 25550 | 25400 | 25650 | 25350 | 3950 |
| 314 | 20240419 | 131900 | 73282153950 | 25400 | 25400 | 25500 | 25250 | 6557 |
| 315 | 20240419 | 131800 | 73115946550 | 25400 | 25950 | 25950 | 25300 | 14048 |
| 316 | 20240419 | 131700 | 72757616550 | 26000 | 25800 | 26000 | 25750 | 1699 |
| 317 | 20240419 | 131600 | 72713724300 | 25750 | 26000 | 26050 | 25750 | 4407 |
| 318 | 20240419 | 131500 | 72599519650 | 26000 | 26050 | 26250 | 26000 | 10827 |
| 319 | 20240419 | 131400 | 72317872450 | 26050 | 26150 | 26150 | 26050 | 2585 |
| 320 | 20240419 | 131300 | 72250428950 | 26150 | 26350 | 26350 | 26150 | 677 |
| 321 | 20240419 | 131200 | 72232692050 | 26350 | 26450 | 26500 | 26300 | 1841 |
| 322 | 20240419 | 131100 | 72184061500 | 26450 | 26300 | 26450 | 26300 | 1211 |
| 323 | 20240419 | 131000 | 72152134950 | 26300 | 26200 | 26300 | 26050 | 1743 |
| 324 | 20240419 | 130900 | 72106558050 | 26250 | 26200 | 26250 | 26150 | 717 |
| 325 | 20240419 | 130800 | 72087777100 | 26150 | 26200 | 26350 | 26150 | 1205 |
| 326 | 20240419 | 130700 | 72056190150 | 26200 | 26350 | 26400 | 26200 | 1483 |
| 327 | 20240419 | 130600 | 72017175100 | 26350 | 26450 | 26450 | 26250 | 2655 |
| 328 | 20240419 | 130500 | 71947271500 | 26350 | 26500 | 26550 | 26350 | 5257 |
| 329 | 20240419 | 130400 | 71808094700 | 26500 | 26400 | 26550 | 26300 | 2632 |
| 330 | 20240419 | 130300 | 71738523350 | 26400 | 26350 | 26450 | 26300 | 3263 |
| 331 | 20240419 | 130200 | 71652424950 | 26350 | 26400 | 26400 | 26250 | 2324 |
| 332 | 20240419 | 130100 | 71591229900 | 26350 | 26200 | 26400 | 26150 | 3115 |
| 333 | 20240419 | 130000 | 71509259550 | 26200 | 26050 | 26200 | 26050 | 686 |
| 334 | 20240419 | 125900 | 71491350050 | 26050 | 26100 | 26100 | 26000 | 979 |
| 335 | 20240419 | 125800 | 71465885200 | 25950 | 26000 | 26150 | 25950 | 1602 |
| 336 | 20240419 | 125700 | 71424230450 | 26000 | 26100 | 26100 | 25950 | 1441 |
| 337 | 20240419 | 125600 | 71386730650 | 26100 | 26200 | 26250 | 26100 | 1385 |
| 338 | 20240419 | 125500 | 71350492800 | 26100 | 26200 | 26250 | 26000 | 3064 |
| 339 | 20240419 | 125400 | 71270477900 | 26150 | 26250 | 26300 | 26150 | 3806 |
| 340 | 20240419 | 125300 | 71170571250 | 26200 | 26400 | 26400 | 26200 | 3848 |
| 341 | 20240419 | 125200 | 71069152100 | 26400 | 26050 | 26400 | 26000 | 4653 |
| 342 | 20240419 | 125100 | 70947407850 | 26050 | 25950 | 26050 | 25900 | 2839 |
| 343 | 20240419 | 125000 | 70873638000 | 25950 | 25900 | 26000 | 25850 | 2647 |
| 344 | 20240419 | 124900 | 70805105550 | 25850 | 25750 | 25900 | 25700 | 3788 |
| 345 | 20240419 | 124800 | 70707377500 | 25800 | 25950 | 25950 | 25400 | 15196 |
| 346 | 20240419 | 124700 | 70317349750 | 25850 | 25800 | 25900 | 25600 | 6154 |
| 347 | 20240419 | 124600 | 70158999550 | 25900 | 25900 | 26100 | 25700 | 7407 |
| 348 | 20240419 | 124500 | 69967562300 | 25850 | 26350 | 26350 | 25850 | 8317 |
| 349 | 20240419 | 124400 | 69750176750 | 26350 | 26600 | 26650 | 26350 | 2223 |
| 350 | 20240419 | 124300 | 69691317150 | 26600 | 26850 | 26850 | 26600 | 5118 |
| 351 | 20240419 | 124200 | 69554597250 | 26800 | 26700 | 26850 | 26700 | 1971 |
| 352 | 20240419 | 124100 | 69501797550 | 26700 | 26800 | 26900 | 26700 | 6630 |
| 353 | 20240419 | 124000 | 69324137000 | 26800 | 26650 | 26900 | 26650 | 6922 |
| 354 | 20240419 | 123900 | 69138767600 | 26650 | 26400 | 26800 | 26400 | 6504 |
| 355 | 20240419 | 123800 | 68965749600 | 26400 | 26500 | 26500 | 26350 | 3503 |
| 356 | 20240419 | 123700 | 68873213300 | 26500 | 26600 | 26600 | 26400 | 5501 |
| 357 | 20240419 | 123600 | 68727450300 | 26550 | 26350 | 26600 | 26300 | 4330 |
| 358 | 20240419 | 123500 | 68613019500 | 26350 | 26250 | 26350 | 25950 | 13261 |
| 359 | 20240419 | 123400 | 68266201850 | 26250 | 26050 | 26250 | 26000 | 9186 |
| 360 | 20240419 | 123300 | 68026500750 | 26000 | 26400 | 26450 | 25950 | 10735 |
| 361 | 20240419 | 123200 | 67745862050 | 26400 | 26400 | 26550 | 26400 | 3430 |
| 362 | 20240419 | 123100 | 67655142650 | 26400 | 26500 | 26550 | 26400 | 3523 |
| 363 | 20240419 | 123000 | 67561930050 | 26350 | 26550 | 26600 | 26300 | 7789 |
| 364 | 20240419 | 122900 | 67356200050 | 26600 | 26550 | 26650 | 26550 | 1904 |
| 365 | 20240419 | 122800 | 67305597050 | 26550 | 26750 | 26750 | 26550 | 6645 |
| 366 | 20240419 | 122700 | 67128554650 | 26750 | 26550 | 26800 | 26550 | 5254 |
| 367 | 20240419 | 122600 | 66988561400 | 26550 | 26450 | 26700 | 26250 | 12506 |
| 368 | 20240419 | 122500 | 66658024700 | 26500 | 26900 | 26900 | 26450 | 13932 |
| 369 | 20240419 | 122400 | 66286902150 | 26900 | 26950 | 27000 | 26800 | 3770 |
| 370 | 20240419 | 122300 | 66185485350 | 27000 | 27000 | 27100 | 27000 | 3133 |
| 371 | 20240419 | 122200 | 66100755850 | 27000 | 26900 | 27050 | 26800 | 1875 |
| 372 | 20240419 | 122100 | 66050283850 | 26900 | 26950 | 27100 | 26900 | 4073 |
| 373 | 20240419 | 122000 | 65940208100 | 26900 | 26900 | 27000 | 26800 | 6338 |
| 374 | 20240419 | 121900 | 65769779050 | 27000 | 27100 | 27100 | 26700 | 8538 |
| 375 | 20240419 | 121800 | 65539878050 | 27050 | 27150 | 27150 | 27000 | 4828 |
| 376 | 20240419 | 121700 | 65409166450 | 27100 | 27250 | 27300 | 27100 | 4602 |
| 377 | 20240419 | 121600 | 65284056150 | 27300 | 27200 | 27350 | 27150 | 2995 |
| 378 | 20240419 | 121500 | 65202476800 | 27200 | 27300 | 27400 | 27200 | 1871 |
| 379 | 20240419 | 121400 | 65151439050 | 27300 | 27400 | 27400 | 27300 | 2332 |
| 380 | 20240419 | 121300 | 65087650750 | 27350 | 27100 | 27400 | 27100 | 4364 |
| 381 | 20240419 | 121200 | 64968444250 | 27100 | 27400 | 27400 | 27100 | 5992 |
| 382 | 20240419 | 121100 | 64805146050 | 27350 | 27250 | 27450 | 27150 | 5535 |
| 383 | 20240419 | 121000 | 64653952550 | 27250 | 27100 | 27350 | 27100 | 7882 |
| 384 | 20240419 | 120900 | 64439415850 | 27100 | 26700 | 27100 | 26700 | 8626 |
| 385 | 20240419 | 120800 | 64207694500 | 26750 | 26800 | 26850 | 26650 | 10463 |
| 386 | 20240419 | 120700 | 63927615850 | 26850 | 26900 | 26950 | 26800 | 6878 |
| 387 | 20240419 | 120600 | 63742889700 | 26900 | 26650 | 26950 | 26650 | 8172 |
| 388 | 20240419 | 120500 | 63523770050 | 26650 | 26500 | 26750 | 26100 | 24264 |
| 389 | 20240419 | 120400 | 62882090800 | 26500 | 27100 | 27200 | 26500 | 23228 |
| 390 | 20240419 | 120300 | 62256392650 | 27050 | 27600 | 27700 | 27050 | 21044 |
| 391 | 20240419 | 120200 | 61682703200 | 27700 | 27950 | 28000 | 27550 | 16900 |
| 392 | 20240419 | 120100 | 61213572200 | 27950 | 28150 | 28150 | 27900 | 10003 |
| 393 | 20240419 | 120000 | 60933058500 | 28100 | 28050 | 28200 | 28050 | 5564 |
| 394 | 20240419 | 115900 | 60776608400 | 28100 | 28050 | 28150 | 28000 | 10306 |
| 395 | 20240419 | 115800 | 60487523450 | 28050 | 28300 | 28300 | 28050 | 8912 |
| 396 | 20240419 | 115700 | 60236357000 | 28250 | 28300 | 28350 | 28250 | 5427 |
| 397 | 20240419 | 115600 | 60082740850 | 28300 | 28350 | 28400 | 28250 | 10753 |
| 398 | 20240419 | 115500 | 59777979200 | 28350 | 28200 | 28400 | 28200 | 20597 |
| 399 | 20240419 | 115400 | 59195229600 | 28250 | 28150 | 28300 | 28150 | 15830 |
| 400 | 20240419 | 115300 | 58748455800 | 28200 | 28050 | 28200 | 28000 | 8258 |
| 401 | 20240419 | 115200 | 58516315450 | 28050 | 28050 | 28100 | 28000 | 4640 |
| 402 | 20240419 | 115100 | 58386056700 | 28050 | 27950 | 28050 | 27850 | 7290 |
| 403 | 20240419 | 115000 | 58182459850 | 27950 | 27700 | 28000 | 27700 | 8677 |
| 404 | 20240419 | 114900 | 57940784500 | 27650 | 27800 | 27800 | 27650 | 4859 |
| 405 | 20240419 | 114800 | 57806019900 | 27750 | 27900 | 27950 | 27750 | 6899 |
| 406 | 20240419 | 114700 | 57614174550 | 27900 | 28000 | 28000 | 27850 | 4844 |
| 407 | 20240419 | 114600 | 57478785050 | 28050 | 28050 | 28050 | 27750 | 10898 |
| 408 | 20240419 | 114500 | 57174964700 | 27950 | 28100 | 28200 | 27950 | 11478 |
| 409 | 20240419 | 114400 | 56852960150 | 28150 | 28150 | 28200 | 28100 | 7311 |
| 410 | 20240419 | 114300 | 56647388950 | 28150 | 28250 | 28250 | 28100 | 15151 |
| 411 | 20240419 | 114200 | 56220741900 | 28200 | 28350 | 28400 | 28200 | 20935 |
| 412 | 20240419 | 114100 | 55628225950 | 28350 | 28250 | 28400 | 28150 | 26202 |
| 413 | 20240419 | 114000 | 54887814000 | 28200 | 28000 | 28400 | 27950 | 35193 |
| 414 | 20240419 | 113900 | 53895885500 | 28050 | 27950 | 28250 | 27850 | 33938 |
| 415 | 20240419 | 113800 | 52943078250 | 27950 | 27750 | 28000 | 27700 | 23824 |
| 416 | 20240419 | 113700 | 52277966000 | 27750 | 27850 | 27850 | 27650 | 5124 |
| 417 | 20240419 | 113600 | 52135722050 | 27850 | 27800 | 27900 | 27750 | 18193 |
| 418 | 20240419 | 113500 | 51629179350 | 27800 | 27400 | 27850 | 27400 | 20748 |
| 419 | 20240419 | 113400 | 51054020000 | 27400 | 27550 | 27650 | 27400 | 3582 |
| 420 | 20240419 | 113300 | 50955347300 | 27550 | 27700 | 27750 | 27500 | 4662 |
| 421 | 20240419 | 113200 | 50826520050 | 27550 | 27150 | 27750 | 27150 | 15167 |
| 422 | 20240419 | 113100 | 50409466250 | 27200 | 27100 | 27200 | 27050 | 7292 |
| 423 | 20240419 | 113000 | 50211866350 | 27200 | 27300 | 27300 | 27100 | 9016 |
| 424 | 20240419 | 112900 | 49966738100 | 27300 | 27400 | 27400 | 27300 | 2458 |
| 425 | 20240419 | 112800 | 49899568750 | 27400 | 27450 | 27500 | 27300 | 5455 |
| 426 | 20240419 | 112700 | 49750157900 | 27450 | 27300 | 27550 | 27250 | 3594 |
| 427 | 20240419 | 112600 | 49652015600 | 27300 | 27400 | 27450 | 27250 | 7273 |
| 428 | 20240419 | 112500 | 49453280200 | 27450 | 27600 | 27600 | 27350 | 14922 |
| 429 | 20240419 | 112400 | 49043045400 | 27600 | 27600 | 27600 | 27500 | 3472 |
| 430 | 20240419 | 112300 | 48947332250 | 27600 | 27600 | 27650 | 27550 | 3742 |
| 431 | 20240419 | 112200 | 48844016800 | 27600 | 27700 | 27750 | 27500 | 7270 |
| 432 | 20240419 | 112100 | 48643178950 | 27850 | 27500 | 27950 | 27400 | 18802 |
| 433 | 20240419 | 112000 | 48120987400 | 27500 | 27400 | 27500 | 27350 | 2040 |
| 434 | 20240419 | 111900 | 48065067050 | 27400 | 27700 | 27700 | 27400 | 5888 |
| 435 | 20240419 | 111800 | 47902526450 | 27700 | 27250 | 27700 | 27250 | 10155 |
| 436 | 20240419 | 111700 | 47622949800 | 27250 | 27150 | 27350 | 27050 | 7674 |
| 437 | 20240419 | 111600 | 47413804100 | 27150 | 27700 | 27750 | 26950 | 21897 |
| 438 | 20240419 | 111500 | 46818138000 | 27650 | 27800 | 27850 | 27650 | 10454 |
| 439 | 20240419 | 111400 | 46527586300 | 27800 | 27550 | 27800 | 27550 | 6047 |
| 440 | 20240419 | 111300 | 46360179450 | 27600 | 27650 | 27700 | 27500 | 5291 |
| 441 | 20240419 | 111200 | 46214145450 | 27650 | 27800 | 27800 | 27600 | 6821 |
| 442 | 20240419 | 111100 | 46025178350 | 27850 | 27700 | 27900 | 27600 | 10792 |
| 443 | 20240419 | 111000 | 45725523950 | 27700 | 27650 | 27900 | 27550 | 10400 |
| 444 | 20240419 | 110900 | 45436560250 | 27650 | 27200 | 27650 | 27100 | 11818 |
| 445 | 20240419 | 110800 | 45111891500 | 27100 | 27650 | 27650 | 27100 | 12096 |
| 446 | 20240419 | 110700 | 44780550900 | 27600 | 27950 | 28000 | 27600 | 9780 |
| 447 | 20240419 | 110600 | 44508836150 | 27950 | 27800 | 28000 | 27700 | 14452 |
| 448 | 20240419 | 110500 | 44107004500 | 27800 | 27900 | 27950 | 27650 | 10316 |
| 449 | 20240419 | 110400 | 43820598500 | 27900 | 28050 | 28100 | 27750 | 10824 |
| 450 | 20240419 | 110300 | 43518264450 | 28050 | 27850 | 28100 | 27500 | 35496 |
| 451 | 20240419 | 110200 | 42531073150 | 27900 | 27550 | 28000 | 27450 | 37806 |
| 452 | 20240419 | 110100 | 41480066800 | 27500 | 26850 | 27600 | 26850 | 23051 |
| 453 | 20240419 | 110000 | 40852225500 | 27000 | 27100 | 27200 | 26850 | 29452 |
| 454 | 20240419 | 105900 | 40056370400 | 27100 | 27400 | 27500 | 27050 | 30743 |
| 455 | 20240419 | 105800 | 39218303350 | 27400 | 27650 | 27700 | 27400 | 17900 |
| 456 | 20240419 | 105700 | 38725418650 | 27700 | 28050 | 28050 | 27450 | 29863 |
| 457 | 20240419 | 105600 | 37900866150 | 28050 | 28000 | 28100 | 27750 | 47169 |
| 458 | 20240419 | 105500 | 36582286100 | 27950 | 27850 | 28100 | 27600 | 82541 |
| 459 | 20240419 | 105400 | 34280352050 | 27450 | 27450 | 27450 | 27450 | 0 |
| 460 | 20240419 | 105300 | 34280352050 | 27450 | 27450 | 27450 | 27400 | 10971 |
| 461 | 20240419 | 105200 | 33979284650 | 27400 | 26950 | 27450 | 26900 | 59882 |
| 462 | 20240419 | 105100 | 32351834850 | 26950 | 26300 | 27000 | 26250 | 66037 |
| 463 | 20240419 | 105000 | 30580559350 | 26250 | 26550 | 26700 | 26250 | 28626 |
| 464 | 20240419 | 104900 | 29822177250 | 26600 | 26250 | 26750 | 26000 | 43689 |
| 465 | 20240419 | 104800 | 28665001900 | 26300 | 26250 | 26600 | 26150 | 63447 |
| 466 | 20240419 | 104700 | 26991359450 | 26150 | 26000 | 26250 | 25800 | 28794 |
| 467 | 20240419 | 104600 | 26242157400 | 26000 | 25750 | 26150 | 25600 | 29796 |
| 468 | 20240419 | 104500 | 25470092600 | 25750 | 25600 | 25850 | 25600 | 18191 |
| 469 | 20240419 | 104400 | 25002654650 | 25600 | 25850 | 25850 | 25400 | 12250 |
| 470 | 20240419 | 104300 | 24688638800 | 25850 | 25450 | 25900 | 25400 | 28906 |
| 471 | 20240419 | 104200 | 23945297100 | 25450 | 25400 | 25600 | 25300 | 10455 |
| 472 | 20240419 | 104100 | 23678983850 | 25450 | 25300 | 25600 | 25250 | 12880 |
| 473 | 20240419 | 104000 | 23350906350 | 25250 | 25500 | 25600 | 25200 | 17366 |
| 474 | 20240419 | 103900 | 22909587400 | 25500 | 25650 | 25650 | 25250 | 10292 |
| 475 | 20240419 | 103800 | 22648224100 | 25650 | 25200 | 25650 | 25150 | 30025 |
| 476 | 20240419 | 103700 | 21885634300 | 25150 | 24750 | 25250 | 24750 | 12211 |
| 477 | 20240419 | 103600 | 21580750050 | 24800 | 25200 | 25200 | 24550 | 29885 |
| 478 | 20240419 | 103500 | 20839386650 | 25150 | 25400 | 25450 | 25050 | 23078 |
| 479 | 20240419 | 103400 | 20257335650 | 25450 | 25800 | 25900 | 25100 | 30960 |
| 480 | 20240419 | 103300 | 19469555900 | 25850 | 25850 | 26000 | 25700 | 26172 |
| 481 | 20240419 | 103200 | 18793479050 | 25850 | 25700 | 26000 | 25450 | 30296 |
| 482 | 20240419 | 103100 | 18013986600 | 25700 | 25650 | 25800 | 25450 | 31789 |
| 483 | 20240419 | 103000 | 17199952800 | 25500 | 25850 | 26150 | 25500 | 86105 |
| 484 | 20240419 | 102900 | 14966019300 | 25700 | 25250 | 25900 | 25100 | 56325 |
| 485 | 20240419 | 102800 | 13527464100 | 25250 | 25050 | 25500 | 25000 | 43772 |
| 486 | 20240419 | 102700 | 12420932600 | 25000 | 24900 | 25250 | 24900 | 18275 |
| 487 | 20240419 | 102600 | 11962304900 | 24900 | 25250 | 25300 | 24800 | 29728 |
| 488 | 20240419 | 102500 | 11216409800 | 25300 | 24600 | 25400 | 24350 | 49871 |
| 489 | 20240419 | 102400 | 9966918500 | 24550 | 24750 | 24900 | 24450 | 17855 |
| 490 | 20240419 | 102300 | 9527883700 | 24750 | 24900 | 25050 | 24650 | 33157 |
| 491 | 20240419 | 102200 | 8703896850 | 24900 | 25000 | 25250 | 24700 | 84039 |
| 492 | 20240419 | 102100 | 6606761150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 493 | 20240419 | 102000 | 6606761150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 494 | 20240419 | 101900 | 6606761150 | 24700 | 24550 | 24700 | 24400 | 25971 |
| 495 | 20240419 | 101800 | 5968397950 | 24600 | 23950 | 24700 | 23750 | 53100 |
| 496 | 20240419 | 101700 | 4677541600 | 23950 | 23450 | 23950 | 23450 | 19966 |
| 497 | 20240419 | 101600 | 4203260450 | 23400 | 23250 | 23550 | 23200 | 10887 |
| 498 | 20240419 | 101500 | 3948277900 | 23200 | 22950 | 23200 | 22950 | 3091 |
| 499 | 20240419 | 101400 | 3876864400 | 22950 | 22950 | 23000 | 22900 | 832 |
| 500 | 20240419 | 101300 | 3857745250 | 22900 | 22950 | 22950 | 22850 | 1002 |
| 501 | 20240419 | 101200 | 3834774350 | 22950 | 22900 | 22950 | 22900 | 782 |
| 502 | 20240419 | 101100 | 3816846650 | 22950 | 22950 | 22950 | 22900 | 1470 |
| 503 | 20240419 | 101000 | 3783150750 | 22950 | 22850 | 22950 | 22850 | 1054 |
| 504 | 20240419 | 100900 | 3759014300 | 22850 | 22950 | 22950 | 22850 | 791 |
| 505 | 20240419 | 100800 | 3740865250 | 22950 | 22850 | 22950 | 22850 | 1422 |
| 506 | 20240419 | 100700 | 3708302500 | 22850 | 22800 | 22850 | 22800 | 439 |
| 507 | 20240419 | 100600 | 3698281650 | 22750 | 22700 | 22900 | 22700 | 1983 |
| 508 | 20240419 | 100500 | 3653126350 | 22700 | 22650 | 22700 | 22650 | 53 |
| 509 | 20240419 | 100400 | 3651923300 | 22650 | 22650 | 22700 | 22650 | 168 |
| 510 | 20240419 | 100300 | 3648112600 | 22650 | 22650 | 22650 | 22650 | 122 |
| 511 | 20240419 | 100200 | 3645349300 | 22650 | 22600 | 22650 | 22600 | 250 |
| 512 | 20240419 | 100100 | 3639691050 | 22600 | 22700 | 22700 | 22600 | 127 |
| 513 | 20240419 | 100000 | 3636815500 | 22700 | 22650 | 22700 | 22650 | 246 |
| 514 | 20240419 | 095900 | 3631231850 | 22650 | 22750 | 22800 | 22650 | 897 |
| 515 | 20240419 | 095800 | 3610796600 | 22750 | 22700 | 22750 | 22700 | 887 |
| 516 | 20240419 | 095700 | 3590654300 | 22650 | 22600 | 22650 | 22550 | 561 |
| 517 | 20240419 | 095600 | 3577985050 | 22600 | 22650 | 22650 | 22600 | 319 |
| 518 | 20240419 | 095500 | 3570775550 | 22600 | 22550 | 22600 | 22550 | 981 |
| 519 | 20240419 | 095400 | 3548628200 | 22600 | 22550 | 22600 | 22500 | 311 |
| 520 | 20240419 | 095300 | 3541613700 | 22500 | 22450 | 22500 | 22400 | 1912 |
| 521 | 20240419 | 095200 | 3498717900 | 22450 | 22500 | 22550 | 22450 | 2309 |
| 522 | 20240419 | 095100 | 3446831500 | 22550 | 22500 | 22550 | 22450 | 290 |
| 523 | 20240419 | 095000 | 3440311900 | 22450 | 22500 | 22550 | 22450 | 1333 |
| 524 | 20240419 | 094900 | 3410308150 | 22500 | 22700 | 22700 | 22500 | 2635 |
| 525 | 20240419 | 094800 | 3350901600 | 22650 | 22700 | 22700 | 22650 | 152 |
| 526 | 20240419 | 094700 | 3347455000 | 22700 | 22600 | 22700 | 22550 | 1382 |
| 527 | 20240419 | 094600 | 3316164000 | 22650 | 22550 | 22650 | 22500 | 2313 |
| 528 | 20240419 | 094500 | 3264071500 | 22550 | 22700 | 22700 | 22500 | 3361 |
| 529 | 20240419 | 094400 | 3188124150 | 22700 | 22700 | 22800 | 22650 | 2413 |
| 530 | 20240419 | 094300 | 3133372200 | 22800 | 22800 | 22850 | 22700 | 1572 |
| 531 | 20240419 | 094200 | 3097607200 | 22800 | 22800 | 22900 | 22800 | 2225 |
| 532 | 20240419 | 094100 | 3046757000 | 22800 | 22800 | 22900 | 22800 | 1844 |
| 533 | 20240419 | 094000 | 3004669800 | 22850 | 22950 | 22950 | 22800 | 1509 |
| 534 | 20240419 | 093900 | 2970192550 | 22950 | 22950 | 23000 | 22900 | 1498 |
| 535 | 20240419 | 093800 | 2935843600 | 23000 | 22900 | 23000 | 22900 | 1569 |
| 536 | 20240419 | 093700 | 2899838100 | 22900 | 23000 | 23000 | 22850 | 2536 |
| 537 | 20240419 | 093600 | 2841709800 | 23000 | 23100 | 23100 | 23000 | 1755 |
| 538 | 20240419 | 093500 | 2801279300 | 23100 | 23450 | 23450 | 23000 | 4435 |
| 539 | 20240419 | 093400 | 2698586800 | 23300 | 23300 | 23500 | 23250 | 10474 |
| 540 | 20240419 | 093300 | 2453593150 | 23350 | 23300 | 23500 | 23200 | 13444 |
| 541 | 20240419 | 093200 | 2139636350 | 23350 | 23050 | 23400 | 22950 | 9391 |
| 542 | 20240419 | 093100 | 1921815050 | 22950 | 23000 | 23150 | 22900 | 7212 |
| 543 | 20240419 | 093000 | 1755707550 | 22900 | 22850 | 23050 | 22850 | 1948 |
| 544 | 20240419 | 092900 | 1710982900 | 22850 | 22900 | 22900 | 22750 | 2099 |
| 545 | 20240419 | 092800 | 1663037450 | 22850 | 22950 | 23050 | 22800 | 2491 |
| 546 | 20240419 | 092700 | 1605832100 | 22850 | 22750 | 22950 | 22750 | 1836 |
| 547 | 20240419 | 092600 | 1563914600 | 22750 | 22700 | 22750 | 22700 | 643 |
| 548 | 20240419 | 092500 | 1549289350 | 22750 | 22750 | 22750 | 22700 | 306 |
| 549 | 20240419 | 092400 | 1542331150 | 22700 | 22800 | 22850 | 22700 | 1168 |
| 550 | 20240419 | 092300 | 1515732850 | 22850 | 22850 | 22900 | 22800 | 1592 |
| 551 | 20240419 | 092200 | 1479358850 | 22800 | 22750 | 22800 | 22750 | 1672 |
| 552 | 20240419 | 092100 | 1441276800 | 22750 | 22750 | 22800 | 22650 | 1612 |
| 553 | 20240419 | 092000 | 1404621650 | 22750 | 22950 | 22950 | 22750 | 3814 |
| 554 | 20240419 | 091900 | 1317415150 | 22950 | 22750 | 22950 | 22750 | 2076 |
| 555 | 20240419 | 091800 | 1269979550 | 22800 | 22650 | 22800 | 22650 | 646 |
| 556 | 20240419 | 091700 | 1255291150 | 22650 | 22650 | 22650 | 22650 | 33 |
| 557 | 20240419 | 091600 | 1254543700 | 22650 | 22650 | 22750 | 22600 | 1273 |
| 558 | 20240419 | 091500 | 1225657750 | 22600 | 22700 | 22700 | 22450 | 3988 |
| 559 | 20240419 | 091400 | 1135601550 | 22750 | 22650 | 22750 | 22600 | 2494 |
| 560 | 20240419 | 091300 | 1079027300 | 22650 | 22600 | 22650 | 22550 | 1278 |
| 561 | 20240419 | 091200 | 1050167450 | 22600 | 22900 | 22900 | 22600 | 4213 |
| 562 | 20240419 | 091100 | 954196050 | 22850 | 22550 | 22850 | 22500 | 3133 |
| 563 | 20240419 | 091000 | 883053550 | 22600 | 22850 | 22950 | 22500 | 6022 |
| 564 | 20240419 | 090900 | 746486900 | 22800 | 22600 | 22900 | 22550 | 3850 |
| 565 | 20240419 | 090800 | 659168900 | 22750 | 22500 | 23100 | 22450 | 7848 |
| 566 | 20240419 | 090700 | 480999650 | 22500 | 22250 | 22500 | 22250 | 965 |
| 567 | 20240419 | 090600 | 459386600 | 22300 | 22200 | 22300 | 22150 | 3058 |
| 568 | 20240419 | 090500 | 391454300 | 22200 | 22250 | 22250 | 22200 | 1046 |
| 569 | 20240419 | 090400 | 368216750 | 22250 | 22350 | 22350 | 22250 | 1749 |
| 570 | 20240419 | 090300 | 329269450 | 22350 | 22400 | 22450 | 22250 | 729 |
| 571 | 20240419 | 090200 | 312981000 | 22400 | 22400 | 22450 | 22350 | 1760 |
| 572 | 20240419 | 090100 | 273568550 | 22400 | 22300 | 22500 | 22250 | 3481 |
| 573 | 20240419 | 090000 | 195823650 | 22300 | 22500 | 22500 | 22200 | 8561 |