34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 191400 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 27228 |
| 3 | 20240419 | 191300 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 4 | 20240419 | 191200 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 5 | 20240419 | 191100 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 6 | 20240419 | 191000 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 7 | 20240419 | 190900 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 8 | 20240419 | 190800 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 9 | 20240419 | 190700 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 10 | 20240419 | 190600 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 11 | 20240419 | 190500 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 12 | 20240419 | 190400 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 13 | 20240419 | 190300 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 14 | 20240419 | 190200 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 15 | 20240419 | 190100 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 16 | 20240419 | 190000 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 17 | 20240419 | 185900 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 18 | 20240419 | 185800 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 19 | 20240419 | 185700 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 20 | 20240419 | 185600 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 21 | 20240419 | 185500 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 22 | 20240419 | 185400 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 23 | 20240419 | 185300 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 24 | 20240419 | 185200 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 25 | 20240419 | 185100 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 26 | 20240419 | 185000 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 27 | 20240419 | 184900 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 28 | 20240419 | 184800 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 29 | 20240419 | 184700 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 30 | 20240419 | 184600 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 31 | 20240419 | 184500 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 32 | 20240419 | 184400 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 27228 |
| 33 | 20240419 | 184300 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 34 | 20240419 | 184200 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 35 | 20240419 | 184100 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 36 | 20240419 | 184000 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 37 | 20240419 | 183900 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 38 | 20240419 | 183800 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 39 | 20240419 | 183700 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 40 | 20240419 | 183600 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 41 | 20240419 | 183500 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 42 | 20240419 | 183400 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 43 | 20240419 | 183300 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 44 | 20240419 | 183200 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 45 | 20240419 | 183100 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 46 | 20240419 | 183000 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 47 | 20240419 | 182900 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 48 | 20240419 | 182800 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 49 | 20240419 | 182700 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 50 | 20240419 | 182600 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 51 | 20240419 | 182500 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 52 | 20240419 | 182400 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 53 | 20240419 | 182300 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 54 | 20240419 | 182200 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 55 | 20240419 | 182100 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 56 | 20240419 | 182000 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 57 | 20240419 | 181900 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 58 | 20240419 | 181800 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 59 | 20240419 | 181700 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 60 | 20240419 | 181600 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 61 | 20240419 | 181500 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 62 | 20240419 | 181400 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 27228 |
| 63 | 20240419 | 181300 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 64 | 20240419 | 181200 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 65 | 20240419 | 181100 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 66 | 20240419 | 181000 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 67 | 20240419 | 180900 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 68 | 20240419 | 180800 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 69 | 20240419 | 180700 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 70 | 20240419 | 180600 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 71 | 20240419 | 180500 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 72 | 20240419 | 180400 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 73 | 20240419 | 180300 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 74 | 20240419 | 180200 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 75 | 20240419 | 180100 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 76 | 20240419 | 180000 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 77 | 20240419 | 175900 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 78 | 20240419 | 175800 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 79 | 20240419 | 175700 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 80 | 20240419 | 175600 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 81 | 20240419 | 175500 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 82 | 20240419 | 175400 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 83 | 20240419 | 175300 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 84 | 20240419 | 175200 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 85 | 20240419 | 175100 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 86 | 20240419 | 175000 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 87 | 20240419 | 174900 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 88 | 20240419 | 174800 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 89 | 20240419 | 174700 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 90 | 20240419 | 174600 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 91 | 20240419 | 174500 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 92 | 20240419 | 174400 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 27228 |
| 93 | 20240419 | 174300 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 94 | 20240419 | 174200 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 95 | 20240419 | 174100 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 96 | 20240419 | 174000 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 97 | 20240419 | 173900 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 98 | 20240419 | 173800 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 99 | 20240419 | 173700 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 100 | 20240419 | 173600 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 101 | 20240419 | 173500 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 102 | 20240419 | 173400 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 103 | 20240419 | 173300 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 104 | 20240419 | 173200 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 105 | 20240419 | 173100 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 106 | 20240419 | 173000 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 107 | 20240419 | 172900 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 108 | 20240419 | 172800 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 109 | 20240419 | 172700 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 110 | 20240419 | 172600 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 111 | 20240419 | 172500 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 112 | 20240419 | 172400 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 113 | 20240419 | 172300 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 114 | 20240419 | 172200 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 115 | 20240419 | 172100 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 116 | 20240419 | 172000 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 117 | 20240419 | 171900 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 118 | 20240419 | 171800 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 119 | 20240419 | 171700 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 120 | 20240419 | 171600 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 121 | 20240419 | 171500 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 122 | 20240419 | 171400 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 27228 |
| 123 | 20240419 | 171300 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 124 | 20240419 | 171200 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 125 | 20240419 | 171100 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 126 | 20240419 | 171000 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 127 | 20240419 | 170900 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 128 | 20240419 | 170800 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 129 | 20240419 | 170700 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 130 | 20240419 | 170600 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 131 | 20240419 | 170500 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 132 | 20240419 | 170400 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 133 | 20240419 | 170300 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 134 | 20240419 | 170200 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 135 | 20240419 | 170100 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 136 | 20240419 | 170000 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 137 | 20240419 | 165900 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 138 | 20240419 | 165800 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 139 | 20240419 | 165700 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 140 | 20240419 | 165600 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 141 | 20240419 | 165500 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 142 | 20240419 | 165400 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 143 | 20240419 | 165300 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 144 | 20240419 | 165200 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 145 | 20240419 | 165100 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 146 | 20240419 | 165000 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 147 | 20240419 | 164900 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 148 | 20240419 | 164800 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 149 | 20240419 | 164700 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 150 | 20240419 | 164600 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 151 | 20240419 | 164500 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 152 | 20240419 | 164400 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 27228 |
| 153 | 20240419 | 164300 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 154 | 20240419 | 164200 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 155 | 20240419 | 164100 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 156 | 20240419 | 164000 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 157 | 20240419 | 163900 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 158 | 20240419 | 163800 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 159 | 20240419 | 163700 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 160 | 20240419 | 163600 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 161 | 20240419 | 163500 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 162 | 20240419 | 163400 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 163 | 20240419 | 163300 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 164 | 20240419 | 163200 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 165 | 20240419 | 163100 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 166 | 20240419 | 163000 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 167 | 20240419 | 162900 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 168 | 20240419 | 162800 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 169 | 20240419 | 162700 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 170 | 20240419 | 162600 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 171 | 20240419 | 162500 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 172 | 20240419 | 162400 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 173 | 20240419 | 162300 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 174 | 20240419 | 162200 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 175 | 20240419 | 162100 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 176 | 20240419 | 162000 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 177 | 20240419 | 161900 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 178 | 20240419 | 161800 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 179 | 20240419 | 161700 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 180 | 20240419 | 161600 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 181 | 20240419 | 161500 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 182 | 20240419 | 161400 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 27228 |
| 183 | 20240419 | 161300 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 184 | 20240419 | 161200 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 185 | 20240419 | 161100 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 186 | 20240419 | 161000 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 187 | 20240419 | 160900 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 188 | 20240419 | 160800 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 189 | 20240419 | 160700 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 190 | 20240419 | 160600 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 191 | 20240419 | 160500 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 192 | 20240419 | 160400 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 193 | 20240419 | 160300 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 194 | 20240419 | 160200 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 195 | 20240419 | 160100 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 196 | 20240419 | 160000 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 197 | 20240419 | 155900 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 198 | 20240419 | 155800 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 199 | 20240419 | 155700 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 200 | 20240419 | 155600 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 201 | 20240419 | 155500 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 202 | 20240419 | 155400 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 203 | 20240419 | 155300 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 204 | 20240419 | 155200 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 205 | 20240419 | 155100 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 206 | 20240419 | 155000 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 207 | 20240419 | 154900 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 208 | 20240419 | 154800 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 209 | 20240419 | 154700 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 210 | 20240419 | 154600 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 211 | 20240419 | 154500 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 212 | 20240419 | 154400 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 27228 |
| 213 | 20240419 | 154300 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 214 | 20240419 | 154200 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 215 | 20240419 | 154100 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 216 | 20240419 | 154000 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 217 | 20240419 | 153900 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 218 | 20240419 | 153800 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 219 | 20240419 | 153700 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 220 | 20240419 | 153600 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 221 | 20240419 | 153500 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 222 | 20240419 | 153400 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 223 | 20240419 | 153300 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 224 | 20240419 | 153200 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 225 | 20240419 | 153100 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 226 | 20240419 | 153000 | 117699542000 | 37950 | 37950 | 37950 | 37950 | 27228 |
| 227 | 20240419 | 152900 | 116666239400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 228 | 20240419 | 152800 | 116666239400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 229 | 20240419 | 152700 | 116666239400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 230 | 20240419 | 152600 | 116666239400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 231 | 20240419 | 152500 | 116666239400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 232 | 20240419 | 152400 | 116666239400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 233 | 20240419 | 152300 | 116666239400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 234 | 20240419 | 152200 | 116666239400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 235 | 20240419 | 152100 | 116666239400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 236 | 20240419 | 152000 | 116666239400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 237 | 20240419 | 151900 | 116666239400 | 37950 | 38100 | 38100 | 37950 | 7039 |
| 238 | 20240419 | 151800 | 116398744600 | 38100 | 38000 | 38150 | 38000 | 7942 |
| 239 | 20240419 | 151700 | 116096449950 | 38050 | 38150 | 38150 | 38000 | 7851 |
| 240 | 20240419 | 151600 | 115797651750 | 38150 | 38250 | 38250 | 38150 | 8788 |
| 241 | 20240419 | 151500 | 115462011200 | 38250 | 38200 | 38250 | 38150 | 5539 |
| 242 | 20240419 | 151400 | 115250341000 | 38200 | 38200 | 38250 | 38150 | 6661 |
| 243 | 20240419 | 151300 | 114995846050 | 38200 | 38150 | 38250 | 38150 | 5198 |
| 244 | 20240419 | 151200 | 114797253450 | 38200 | 38200 | 38200 | 38150 | 4788 |
| 245 | 20240419 | 151100 | 114614444950 | 38200 | 38150 | 38200 | 38150 | 5161 |
| 246 | 20240419 | 151000 | 114417377200 | 38200 | 38150 | 38200 | 38100 | 4554 |
| 247 | 20240419 | 150900 | 114243493200 | 38100 | 38250 | 38300 | 38100 | 7106 |
| 248 | 20240419 | 150800 | 113971839900 | 38250 | 38250 | 38300 | 38200 | 4876 |
| 249 | 20240419 | 150700 | 113785253700 | 38250 | 38300 | 38300 | 38250 | 8090 |
| 250 | 20240419 | 150600 | 113475532850 | 38300 | 38200 | 38300 | 38150 | 8787 |
| 251 | 20240419 | 150500 | 113139557000 | 38150 | 38100 | 38200 | 38050 | 5218 |
| 252 | 20240419 | 150400 | 112940580400 | 38100 | 38050 | 38100 | 38000 | 4533 |
| 253 | 20240419 | 150300 | 112768012050 | 38050 | 38050 | 38050 | 38000 | 5588 |
| 254 | 20240419 | 150200 | 112555426700 | 38050 | 38000 | 38050 | 38000 | 3709 |
| 255 | 20240419 | 150100 | 112414387350 | 38000 | 38000 | 38000 | 37950 | 3575 |
| 256 | 20240419 | 150000 | 112278548400 | 38000 | 38000 | 38050 | 37950 | 2688 |
| 257 | 20240419 | 145900 | 112176431900 | 38000 | 38050 | 38050 | 37950 | 2962 |
| 258 | 20240419 | 145800 | 112063839100 | 38050 | 37850 | 38050 | 37800 | 7750 |
| 259 | 20240419 | 145700 | 111769895750 | 37850 | 37850 | 37850 | 37750 | 1819 |
| 260 | 20240419 | 145600 | 111701092300 | 37850 | 37800 | 37850 | 37700 | 2217 |
| 261 | 20240419 | 145500 | 111617298350 | 37700 | 37850 | 37900 | 37700 | 4689 |
| 262 | 20240419 | 145400 | 111440116550 | 37900 | 37950 | 37950 | 37850 | 1943 |
| 263 | 20240419 | 145300 | 111366488550 | 37900 | 37850 | 37950 | 37800 | 4647 |
| 264 | 20240419 | 145200 | 111190482050 | 37900 | 37850 | 37900 | 37700 | 5165 |
| 265 | 20240419 | 145100 | 110995358250 | 37900 | 37900 | 37900 | 37800 | 3973 |
| 266 | 20240419 | 145000 | 110845023500 | 37900 | 37900 | 37950 | 37900 | 3151 |
| 267 | 20240419 | 144900 | 110725551850 | 37950 | 37950 | 37950 | 37900 | 1294 |
| 268 | 20240419 | 144800 | 110676467000 | 37950 | 37900 | 38000 | 37900 | 1105 |
| 269 | 20240419 | 144700 | 110634537400 | 37900 | 37950 | 38000 | 37900 | 1564 |
| 270 | 20240419 | 144600 | 110575147350 | 37950 | 38050 | 38050 | 37950 | 1832 |
| 271 | 20240419 | 144500 | 110505531800 | 38050 | 38050 | 38050 | 37850 | 3227 |
| 272 | 20240419 | 144400 | 110383021300 | 38000 | 38000 | 38050 | 37950 | 1520 |
| 273 | 20240419 | 144300 | 110325259150 | 37950 | 37950 | 38000 | 37900 | 1087 |
| 274 | 20240419 | 144200 | 110284030750 | 37950 | 37950 | 37950 | 37850 | 2019 |
| 275 | 20240419 | 144100 | 110207470550 | 37950 | 37800 | 37950 | 37750 | 3679 |
| 276 | 20240419 | 144000 | 110068163700 | 37800 | 37800 | 37900 | 37800 | 3033 |
| 277 | 20240419 | 143900 | 109953387800 | 37800 | 37850 | 37900 | 37800 | 2550 |
| 278 | 20240419 | 143800 | 109856872100 | 37850 | 37750 | 37900 | 37750 | 3670 |
| 279 | 20240419 | 143700 | 109718014100 | 37750 | 37950 | 38000 | 37700 | 16513 |
| 280 | 20240419 | 143600 | 109093831800 | 37950 | 38050 | 38050 | 37900 | 5334 |
| 281 | 20240419 | 143500 | 108891330450 | 38000 | 38250 | 38250 | 38000 | 4117 |
| 282 | 20240419 | 143400 | 108734405150 | 38200 | 38250 | 38300 | 38150 | 3948 |
| 283 | 20240419 | 143300 | 108583526550 | 38300 | 38300 | 38300 | 38200 | 3566 |
| 284 | 20240419 | 143200 | 108447162600 | 38300 | 38350 | 38350 | 38250 | 4861 |
| 285 | 20240419 | 143100 | 108260921550 | 38350 | 38400 | 38400 | 38350 | 7343 |
| 286 | 20240419 | 143000 | 107979069400 | 38400 | 38300 | 38400 | 38250 | 10217 |
| 287 | 20240419 | 142900 | 107587245400 | 38250 | 38300 | 38300 | 38250 | 3154 |
| 288 | 20240419 | 142800 | 107466474000 | 38300 | 38200 | 38300 | 38200 | 4442 |
| 289 | 20240419 | 142700 | 107296577300 | 38250 | 38150 | 38300 | 38150 | 5477 |
| 290 | 20240419 | 142600 | 107087147800 | 38100 | 38100 | 38150 | 38100 | 2647 |
| 291 | 20240419 | 142500 | 106986210350 | 38100 | 38100 | 38200 | 38050 | 2684 |
| 292 | 20240419 | 142400 | 106883809450 | 38100 | 38100 | 38150 | 38050 | 1384 |
| 293 | 20240419 | 142300 | 106831078050 | 38150 | 38050 | 38150 | 38050 | 1227 |
| 294 | 20240419 | 142200 | 106784319950 | 38050 | 38050 | 38150 | 38050 | 2040 |
| 295 | 20240419 | 142100 | 106706635150 | 38100 | 38100 | 38150 | 38000 | 2036 |
| 296 | 20240419 | 142000 | 106629149250 | 38100 | 38200 | 38200 | 38100 | 2643 |
| 297 | 20240419 | 141900 | 106528357150 | 38150 | 38150 | 38250 | 38150 | 1829 |
| 298 | 20240419 | 141800 | 106458465450 | 38150 | 38150 | 38250 | 38100 | 2333 |
| 299 | 20240419 | 141700 | 106369358550 | 38150 | 38150 | 38200 | 38100 | 1814 |
| 300 | 20240419 | 141600 | 106300140050 | 38150 | 38150 | 38200 | 38150 | 1706 |
| 301 | 20240419 | 141500 | 106235003350 | 38150 | 38250 | 38250 | 38150 | 2336 |
| 302 | 20240419 | 141400 | 106145727700 | 38200 | 38050 | 38300 | 38050 | 15878 |
| 303 | 20240419 | 141300 | 105539008300 | 38050 | 38000 | 38100 | 38000 | 2020 |
| 304 | 20240419 | 141200 | 105462149000 | 38000 | 38050 | 38100 | 38000 | 968 |
| 305 | 20240419 | 141100 | 105425295050 | 38050 | 38100 | 38150 | 38000 | 2864 |
| 306 | 20240419 | 141000 | 105316191350 | 38150 | 38050 | 38200 | 38050 | 4200 |
| 307 | 20240419 | 140900 | 105156045850 | 38050 | 37900 | 38050 | 37900 | 1937 |
| 308 | 20240419 | 140800 | 105082414100 | 37900 | 37850 | 37950 | 37850 | 6179 |
| 309 | 20240419 | 140700 | 104848082700 | 37900 | 38000 | 38100 | 37850 | 2871 |
| 310 | 20240419 | 140600 | 104739127650 | 38000 | 38100 | 38100 | 37950 | 2833 |
| 311 | 20240419 | 140500 | 104631379150 | 38050 | 38150 | 38150 | 38050 | 1813 |
| 312 | 20240419 | 140400 | 104562282000 | 38100 | 38100 | 38150 | 38050 | 3113 |
| 313 | 20240419 | 140300 | 104443701200 | 38050 | 38050 | 38150 | 38050 | 606 |
| 314 | 20240419 | 140200 | 104420611850 | 38100 | 38050 | 38150 | 38050 | 3314 |
| 315 | 20240419 | 140100 | 104294358000 | 38050 | 38000 | 38100 | 38000 | 2323 |
| 316 | 20240419 | 140000 | 104205939500 | 38000 | 37950 | 38100 | 37950 | 1616 |
| 317 | 20240419 | 135900 | 104144455950 | 37950 | 37850 | 38050 | 37850 | 3676 |
| 318 | 20240419 | 135800 | 104004933250 | 37900 | 37850 | 37900 | 37850 | 2315 |
| 319 | 20240419 | 135700 | 103917243400 | 37850 | 37850 | 37950 | 37850 | 2348 |
| 320 | 20240419 | 135600 | 103828271450 | 37900 | 37850 | 37900 | 37850 | 1125 |
| 321 | 20240419 | 135500 | 103785685300 | 37900 | 37850 | 37900 | 37750 | 6933 |
| 322 | 20240419 | 135400 | 103523459500 | 37900 | 37950 | 38000 | 37850 | 4322 |
| 323 | 20240419 | 135300 | 103359612850 | 38000 | 37950 | 38000 | 37900 | 1829 |
| 324 | 20240419 | 135200 | 103290187050 | 38000 | 38000 | 38050 | 37900 | 5261 |
| 325 | 20240419 | 135100 | 103090305000 | 38000 | 38150 | 38150 | 38000 | 2344 |
| 326 | 20240419 | 135000 | 103001135900 | 38100 | 38150 | 38150 | 38050 | 1537 |
| 327 | 20240419 | 134900 | 102942601150 | 38150 | 38050 | 38150 | 38050 | 822 |
| 328 | 20240419 | 134800 | 102911282450 | 38100 | 38150 | 38200 | 38050 | 3268 |
| 329 | 20240419 | 134700 | 102786697450 | 38150 | 38150 | 38200 | 38100 | 999 |
| 330 | 20240419 | 134600 | 102748561800 | 38100 | 38200 | 38250 | 38100 | 2660 |
| 331 | 20240419 | 134500 | 102647007450 | 38200 | 38200 | 38250 | 38150 | 3560 |
| 332 | 20240419 | 134400 | 102510951000 | 38200 | 38250 | 38250 | 38150 | 1796 |
| 333 | 20240419 | 134300 | 102442336200 | 38250 | 38200 | 38300 | 38200 | 1459 |
| 334 | 20240419 | 134200 | 102386558950 | 38250 | 38250 | 38350 | 38150 | 9918 |
| 335 | 20240419 | 134100 | 102006765450 | 38250 | 38200 | 38300 | 38200 | 5461 |
| 336 | 20240419 | 134000 | 101797846800 | 38250 | 38100 | 38250 | 38100 | 4759 |
| 337 | 20240419 | 133900 | 101616153500 | 38100 | 38150 | 38150 | 38100 | 2748 |
| 338 | 20240419 | 133800 | 101511402600 | 38150 | 38200 | 38200 | 38050 | 5755 |
| 339 | 20240419 | 133700 | 101291963550 | 38200 | 38150 | 38250 | 38150 | 2224 |
| 340 | 20240419 | 133600 | 101207021100 | 38100 | 38200 | 38250 | 38050 | 4733 |
| 341 | 20240419 | 133500 | 101026306650 | 38050 | 37900 | 38150 | 37900 | 4320 |
| 342 | 20240419 | 133400 | 100861957450 | 37900 | 37900 | 38000 | 37850 | 5298 |
| 343 | 20240419 | 133300 | 100661165850 | 37850 | 38050 | 38050 | 37850 | 20156 |
| 344 | 20240419 | 133200 | 99895778750 | 38100 | 38100 | 38150 | 38050 | 3487 |
| 345 | 20240419 | 133100 | 99762928150 | 38150 | 38300 | 38300 | 38100 | 4422 |
| 346 | 20240419 | 133000 | 99594147950 | 38350 | 38250 | 38400 | 38250 | 7139 |
| 347 | 20240419 | 132900 | 99320621350 | 38250 | 38300 | 38300 | 38200 | 5670 |
| 348 | 20240419 | 132800 | 99103714450 | 38300 | 38250 | 38300 | 38250 | 1688 |
| 349 | 20240419 | 132700 | 99039100050 | 38250 | 38350 | 38350 | 38250 | 5413 |
| 350 | 20240419 | 132600 | 98831626450 | 38350 | 38350 | 38350 | 38300 | 2230 |
| 351 | 20240419 | 132500 | 98746144000 | 38350 | 38250 | 38350 | 38200 | 1967 |
| 352 | 20240419 | 132400 | 98670837700 | 38250 | 38250 | 38300 | 38200 | 3041 |
| 353 | 20240419 | 132300 | 98554459100 | 38250 | 38300 | 38300 | 38200 | 5056 |
| 354 | 20240419 | 132200 | 98361173150 | 38300 | 38300 | 38350 | 38250 | 2964 |
| 355 | 20240419 | 132100 | 98247663650 | 38250 | 38350 | 38400 | 38250 | 5228 |
| 356 | 20240419 | 132000 | 98047448750 | 38400 | 38350 | 38400 | 38350 | 4778 |
| 357 | 20240419 | 131900 | 97864103300 | 38400 | 38350 | 38400 | 38250 | 3560 |
| 358 | 20240419 | 131800 | 97727615200 | 38350 | 38200 | 38350 | 38200 | 5967 |
| 359 | 20240419 | 131700 | 97499212750 | 38200 | 38300 | 38300 | 38200 | 4390 |
| 360 | 20240419 | 131600 | 97331241600 | 38250 | 38300 | 38300 | 38200 | 5960 |
| 361 | 20240419 | 131500 | 97103180600 | 38300 | 38200 | 38300 | 38150 | 6908 |
| 362 | 20240419 | 131400 | 96838999650 | 38250 | 38050 | 38300 | 38050 | 4899 |
| 363 | 20240419 | 131300 | 96651954400 | 38050 | 38100 | 38150 | 38000 | 4728 |
| 364 | 20240419 | 131200 | 96471978450 | 38050 | 38050 | 38200 | 38000 | 6740 |
| 365 | 20240419 | 131100 | 96215301250 | 38050 | 38200 | 38200 | 38000 | 10552 |
| 366 | 20240419 | 131000 | 95813499900 | 38200 | 38300 | 38350 | 38150 | 12086 |
| 367 | 20240419 | 130900 | 95351187900 | 38300 | 38400 | 38500 | 38250 | 26866 |
| 368 | 20240419 | 130800 | 94319767200 | 38450 | 38200 | 38450 | 38150 | 18301 |
| 369 | 20240419 | 130700 | 93618918700 | 38200 | 38150 | 38200 | 38050 | 6179 |
| 370 | 20240419 | 130600 | 93383124650 | 38150 | 38250 | 38400 | 38000 | 16233 |
| 371 | 20240419 | 130500 | 92763096450 | 38300 | 38200 | 38450 | 38150 | 47920 |
| 372 | 20240419 | 130400 | 90926900950 | 38200 | 37950 | 38200 | 37950 | 10885 |
| 373 | 20240419 | 130300 | 90512523350 | 37950 | 38000 | 38200 | 37900 | 38205 |
| 374 | 20240419 | 130200 | 89057621100 | 38050 | 37750 | 38050 | 37700 | 45349 |
| 375 | 20240419 | 130100 | 87338650600 | 37700 | 37450 | 37750 | 37400 | 57711 |
| 376 | 20240419 | 130000 | 85167969900 | 37450 | 37400 | 37450 | 37350 | 4508 |
| 377 | 20240419 | 125900 | 84999300500 | 37400 | 37400 | 37450 | 37350 | 6663 |
| 378 | 20240419 | 125800 | 84750148500 | 37350 | 37350 | 37400 | 37350 | 4893 |
| 379 | 20240419 | 125700 | 84567243550 | 37350 | 37350 | 37400 | 37350 | 5321 |
| 380 | 20240419 | 125600 | 84368302850 | 37350 | 37200 | 37350 | 37200 | 9743 |
| 381 | 20240419 | 125500 | 84004880350 | 37200 | 37200 | 37200 | 37150 | 3453 |
| 382 | 20240419 | 125400 | 83876483650 | 37200 | 37000 | 37250 | 37000 | 2256 |
| 383 | 20240419 | 125300 | 83792647000 | 37000 | 36900 | 37100 | 36900 | 4808 |
| 384 | 20240419 | 125200 | 83615009750 | 36900 | 37050 | 37100 | 36900 | 5041 |
| 385 | 20240419 | 125100 | 83428463750 | 37050 | 37250 | 37250 | 37050 | 3884 |
| 386 | 20240419 | 125000 | 83284193200 | 37250 | 37300 | 37350 | 37200 | 5319 |
| 387 | 20240419 | 124900 | 83085886700 | 37350 | 37250 | 37350 | 37250 | 1887 |
| 388 | 20240419 | 124800 | 83015488250 | 37300 | 37250 | 37300 | 37250 | 5489 |
| 389 | 20240419 | 124700 | 82810809600 | 37300 | 37250 | 37300 | 37250 | 2303 |
| 390 | 20240419 | 124600 | 82724934950 | 37300 | 37150 | 37300 | 37150 | 2741 |
| 391 | 20240419 | 124500 | 82622871550 | 37150 | 37250 | 37250 | 37150 | 1065 |
| 392 | 20240419 | 124400 | 82583262300 | 37250 | 37300 | 37300 | 37150 | 9705 |
| 393 | 20240419 | 124300 | 82221891350 | 37300 | 37300 | 37300 | 37200 | 5135 |
| 394 | 20240419 | 124200 | 82030568550 | 37250 | 37050 | 37300 | 36950 | 9508 |
| 395 | 20240419 | 124100 | 81677466200 | 37000 | 37050 | 37050 | 36950 | 1428 |
| 396 | 20240419 | 124000 | 81624632500 | 37050 | 36950 | 37050 | 36850 | 3875 |
| 397 | 20240419 | 123900 | 81481598350 | 36900 | 37050 | 37100 | 36900 | 8429 |
| 398 | 20240419 | 123800 | 81169899100 | 37050 | 37100 | 37150 | 37000 | 6558 |
| 399 | 20240419 | 123700 | 80926864400 | 37100 | 37200 | 37200 | 37050 | 5875 |
| 400 | 20240419 | 123600 | 80708613400 | 37200 | 37250 | 37300 | 37150 | 10127 |
| 401 | 20240419 | 123500 | 80331627450 | 37200 | 37150 | 37300 | 37150 | 3241 |
| 402 | 20240419 | 123400 | 80210934900 | 37150 | 37250 | 37250 | 37150 | 3056 |
| 403 | 20240419 | 123300 | 80097283500 | 37250 | 37050 | 37300 | 37000 | 14381 |
| 404 | 20240419 | 123200 | 79562425700 | 37050 | 37100 | 37100 | 37000 | 2255 |
| 405 | 20240419 | 123100 | 79478843600 | 37100 | 37150 | 37250 | 37050 | 10598 |
| 406 | 20240419 | 123000 | 79084968400 | 37150 | 37100 | 37150 | 37000 | 4676 |
| 407 | 20240419 | 122900 | 78911591150 | 37100 | 37000 | 37150 | 36950 | 19994 |
| 408 | 20240419 | 122800 | 78170671450 | 37000 | 36850 | 37000 | 36800 | 8142 |
| 409 | 20240419 | 122700 | 77869939800 | 36850 | 36850 | 36950 | 36800 | 6677 |
| 410 | 20240419 | 122600 | 77623745000 | 36900 | 36850 | 36900 | 36800 | 4767 |
| 411 | 20240419 | 122500 | 77448057300 | 36850 | 36750 | 36850 | 36750 | 3397 |
| 412 | 20240419 | 122400 | 77322997950 | 36750 | 36850 | 36850 | 36700 | 4840 |
| 413 | 20240419 | 122300 | 77144968250 | 36850 | 36850 | 36900 | 36800 | 4354 |
| 414 | 20240419 | 122200 | 76984514300 | 36850 | 36800 | 36900 | 36750 | 3437 |
| 415 | 20240419 | 122100 | 76857867850 | 36800 | 36750 | 36850 | 36700 | 1556 |
| 416 | 20240419 | 122000 | 76800624650 | 36750 | 36650 | 36800 | 36650 | 3290 |
| 417 | 20240419 | 121900 | 76679831750 | 36600 | 36650 | 36700 | 36600 | 2268 |
| 418 | 20240419 | 121800 | 76596747200 | 36650 | 36650 | 36650 | 36600 | 1949 |
| 419 | 20240419 | 121700 | 76525348650 | 36700 | 36850 | 36900 | 36650 | 7868 |
| 420 | 20240419 | 121600 | 76236143400 | 36850 | 36850 | 36900 | 36800 | 4150 |
| 421 | 20240419 | 121500 | 76083117750 | 36800 | 36800 | 36850 | 36750 | 2488 |
| 422 | 20240419 | 121400 | 75991542450 | 36750 | 36800 | 36850 | 36750 | 1896 |
| 423 | 20240419 | 121300 | 75921782650 | 36800 | 36800 | 36850 | 36750 | 2545 |
| 424 | 20240419 | 121200 | 75828158000 | 36800 | 36750 | 36850 | 36750 | 3840 |
| 425 | 20240419 | 121100 | 75686868450 | 36750 | 36850 | 36900 | 36700 | 6419 |
| 426 | 20240419 | 121000 | 75450658650 | 36850 | 36900 | 36900 | 36750 | 5713 |
| 427 | 20240419 | 120900 | 75240242050 | 36900 | 36750 | 36900 | 36700 | 6145 |
| 428 | 20240419 | 120800 | 75013979950 | 36750 | 36650 | 36800 | 36650 | 7219 |
| 429 | 20240419 | 120700 | 74748801350 | 36700 | 36650 | 36750 | 36600 | 4224 |
| 430 | 20240419 | 120600 | 74594015400 | 36650 | 36650 | 36750 | 36600 | 5221 |
| 431 | 20240419 | 120500 | 74402516900 | 36600 | 36600 | 36650 | 36550 | 3906 |
| 432 | 20240419 | 120400 | 74259562850 | 36500 | 36650 | 36700 | 36500 | 8761 |
| 433 | 20240419 | 120300 | 73938607400 | 36650 | 36450 | 36650 | 36350 | 8988 |
| 434 | 20240419 | 120200 | 73610399050 | 36400 | 36350 | 36450 | 36350 | 900 |
| 435 | 20240419 | 120100 | 73577613250 | 36350 | 36400 | 36450 | 36300 | 4582 |
| 436 | 20240419 | 120000 | 73411063850 | 36450 | 36300 | 36450 | 36300 | 4081 |
| 437 | 20240419 | 115900 | 73262600650 | 36300 | 36250 | 36350 | 36250 | 961 |
| 438 | 20240419 | 115800 | 73227704000 | 36300 | 36250 | 36350 | 36150 | 3631 |
| 439 | 20240419 | 115700 | 73096143600 | 36250 | 36250 | 36300 | 36200 | 1104 |
| 440 | 20240419 | 115600 | 73056128900 | 36250 | 36200 | 36250 | 36150 | 735 |
| 441 | 20240419 | 115500 | 73029528050 | 36150 | 36300 | 36300 | 36150 | 1746 |
| 442 | 20240419 | 115400 | 72966308300 | 36250 | 36200 | 36300 | 36200 | 1853 |
| 443 | 20240419 | 115300 | 72899187050 | 36200 | 36150 | 36200 | 36100 | 1183 |
| 444 | 20240419 | 115200 | 72856389000 | 36150 | 36100 | 36150 | 36100 | 438 |
| 445 | 20240419 | 115100 | 72840563900 | 36100 | 36100 | 36150 | 36100 | 706 |
| 446 | 20240419 | 115000 | 72815062750 | 36100 | 36000 | 36200 | 36000 | 2967 |
| 447 | 20240419 | 114900 | 72708088500 | 36050 | 36000 | 36050 | 35950 | 1931 |
| 448 | 20240419 | 114800 | 72638625250 | 36000 | 36050 | 36100 | 35950 | 4052 |
| 449 | 20240419 | 114700 | 72492681250 | 36000 | 36000 | 36100 | 35950 | 4460 |
| 450 | 20240419 | 114600 | 72332142150 | 36050 | 36100 | 36100 | 36000 | 2329 |
| 451 | 20240419 | 114500 | 72248205700 | 36100 | 36050 | 36150 | 36000 | 1624 |
| 452 | 20240419 | 114400 | 72189632400 | 36050 | 36100 | 36150 | 36000 | 11429 |
| 453 | 20240419 | 114300 | 71777902250 | 36050 | 36200 | 36250 | 36050 | 8075 |
| 454 | 20240419 | 114200 | 71486265850 | 36200 | 36200 | 36300 | 36200 | 393 |
| 455 | 20240419 | 114100 | 71472028150 | 36250 | 36150 | 36250 | 36150 | 616 |
| 456 | 20240419 | 114000 | 71449742250 | 36200 | 36450 | 36450 | 36200 | 6801 |
| 457 | 20240419 | 113900 | 71203091750 | 36350 | 36450 | 36550 | 36350 | 5567 |
| 458 | 20240419 | 113800 | 71000121400 | 36450 | 36400 | 36450 | 36350 | 759 |
| 459 | 20240419 | 113700 | 70972489900 | 36450 | 36250 | 36450 | 36250 | 2431 |
| 460 | 20240419 | 113600 | 70884214450 | 36250 | 36200 | 36300 | 36200 | 2136 |
| 461 | 20240419 | 113500 | 70806766950 | 36250 | 36200 | 36300 | 36200 | 1748 |
| 462 | 20240419 | 113400 | 70743404600 | 36200 | 36300 | 36350 | 36200 | 2833 |
| 463 | 20240419 | 113300 | 70640640000 | 36300 | 36300 | 36400 | 36250 | 1819 |
| 464 | 20240419 | 113200 | 70574594200 | 36300 | 36250 | 36350 | 36250 | 1880 |
| 465 | 20240419 | 113100 | 70506396200 | 36250 | 36300 | 36300 | 36250 | 1782 |
| 466 | 20240419 | 113000 | 70441753750 | 36300 | 36350 | 36400 | 36250 | 1973 |
| 467 | 20240419 | 112900 | 70370084050 | 36350 | 36450 | 36450 | 36350 | 1929 |
| 468 | 20240419 | 112800 | 70299888800 | 36400 | 36550 | 36550 | 36350 | 8267 |
| 469 | 20240419 | 112700 | 69998415650 | 36500 | 36400 | 36550 | 36350 | 2743 |
| 470 | 20240419 | 112600 | 69898368550 | 36400 | 36400 | 36450 | 36350 | 2745 |
| 471 | 20240419 | 112500 | 69798421400 | 36400 | 36200 | 36400 | 36200 | 1844 |
| 472 | 20240419 | 112400 | 69731439550 | 36300 | 36150 | 36300 | 36150 | 2178 |
| 473 | 20240419 | 112300 | 69652611000 | 36150 | 36100 | 36200 | 36100 | 1698 |
| 474 | 20240419 | 112200 | 69591267900 | 36250 | 36200 | 36250 | 36100 | 4858 |
| 475 | 20240419 | 112100 | 69415533300 | 36100 | 36000 | 36250 | 35950 | 7714 |
| 476 | 20240419 | 112000 | 69136880450 | 36000 | 36050 | 36150 | 35850 | 21899 |
| 477 | 20240419 | 111900 | 68348808400 | 36150 | 36150 | 36150 | 36050 | 5550 |
| 478 | 20240419 | 111800 | 68148530550 | 36150 | 36250 | 36300 | 36050 | 4600 |
| 479 | 20240419 | 111700 | 67982351100 | 36250 | 36350 | 36450 | 36250 | 4244 |
| 480 | 20240419 | 111600 | 67827949750 | 36350 | 36100 | 36450 | 36100 | 10994 |
| 481 | 20240419 | 111500 | 67429965650 | 36150 | 36100 | 36300 | 36050 | 8227 |
| 482 | 20240419 | 111400 | 67132432450 | 36150 | 36450 | 36500 | 35950 | 28080 |
| 483 | 20240419 | 111300 | 66117819400 | 36450 | 36600 | 36700 | 36450 | 5702 |
| 484 | 20240419 | 111200 | 65909338150 | 36600 | 36550 | 36600 | 36500 | 3183 |
| 485 | 20240419 | 111100 | 65792956600 | 36550 | 36650 | 36700 | 36500 | 3631 |
| 486 | 20240419 | 111000 | 65660026300 | 36650 | 36750 | 36850 | 36650 | 4222 |
| 487 | 20240419 | 110900 | 65504952600 | 36800 | 36750 | 36800 | 36750 | 2621 |
| 488 | 20240419 | 110800 | 65408548950 | 36750 | 36700 | 36850 | 36600 | 6786 |
| 489 | 20240419 | 110700 | 65159082950 | 36700 | 36500 | 36700 | 36400 | 11337 |
| 490 | 20240419 | 110600 | 64745418750 | 36450 | 36550 | 36600 | 36450 | 5120 |
| 491 | 20240419 | 110500 | 64558529050 | 36600 | 36600 | 36650 | 36450 | 4507 |
| 492 | 20240419 | 110400 | 64393667950 | 36550 | 36550 | 36650 | 36400 | 19492 |
| 493 | 20240419 | 110300 | 63682202800 | 36500 | 36700 | 36750 | 36500 | 13823 |
| 494 | 20240419 | 110200 | 63176756600 | 36750 | 36700 | 36850 | 36700 | 3912 |
| 495 | 20240419 | 110100 | 63033086250 | 36700 | 36850 | 36850 | 36600 | 21856 |
| 496 | 20240419 | 110000 | 62229881150 | 36850 | 36850 | 36900 | 36800 | 5442 |
| 497 | 20240419 | 105900 | 62029318450 | 36800 | 36850 | 36950 | 36800 | 8487 |
| 498 | 20240419 | 105800 | 61716660600 | 36850 | 36900 | 36950 | 36800 | 4601 |
| 499 | 20240419 | 105700 | 61546944650 | 36850 | 36850 | 36950 | 36800 | 7435 |
| 500 | 20240419 | 105600 | 61272819000 | 36800 | 37100 | 37150 | 36800 | 42192 |
| 501 | 20240419 | 105500 | 59715486100 | 37150 | 37100 | 37200 | 37100 | 2940 |
| 502 | 20240419 | 105400 | 59606351200 | 37100 | 37250 | 37300 | 37100 | 8403 |
| 503 | 20240419 | 105300 | 59293837450 | 37250 | 37300 | 37350 | 37150 | 4506 |
| 504 | 20240419 | 105200 | 59126011350 | 37350 | 37200 | 37350 | 37200 | 2810 |
| 505 | 20240419 | 105100 | 59021342200 | 37150 | 37150 | 37350 | 37100 | 7042 |
| 506 | 20240419 | 105000 | 58759214500 | 37100 | 37100 | 37150 | 37050 | 7431 |
| 507 | 20240419 | 104900 | 58483547050 | 37050 | 37050 | 37050 | 37050 | 0 |
| 508 | 20240419 | 104800 | 58483547050 | 37050 | 37150 | 37150 | 37050 | 15432 |
| 509 | 20240419 | 104700 | 57911582650 | 37150 | 37150 | 37150 | 37100 | 4043 |
| 510 | 20240419 | 104600 | 57761526600 | 37100 | 37100 | 37200 | 37050 | 10188 |
| 511 | 20240419 | 104500 | 57383526450 | 37100 | 37100 | 37200 | 37100 | 6176 |
| 512 | 20240419 | 104400 | 57154342200 | 37100 | 37250 | 37250 | 37100 | 6680 |
| 513 | 20240419 | 104300 | 56906026800 | 37250 | 37200 | 37250 | 37150 | 3666 |
| 514 | 20240419 | 104200 | 56769698100 | 37200 | 37150 | 37250 | 37150 | 4426 |
| 515 | 20240419 | 104100 | 56605121850 | 37150 | 37150 | 37200 | 37100 | 8391 |
| 516 | 20240419 | 104000 | 56293565750 | 37150 | 37150 | 37250 | 37150 | 5105 |
| 517 | 20240419 | 103900 | 56103862600 | 37150 | 37350 | 37350 | 37100 | 22518 |
| 518 | 20240419 | 103800 | 55266308550 | 37300 | 37500 | 37550 | 37300 | 12847 |
| 519 | 20240419 | 103700 | 54785530100 | 37500 | 37600 | 37600 | 37500 | 3505 |
| 520 | 20240419 | 103600 | 54653910900 | 37550 | 37400 | 37600 | 37400 | 2787 |
| 521 | 20240419 | 103500 | 54549406100 | 37400 | 37600 | 37650 | 37300 | 22581 |
| 522 | 20240419 | 103400 | 53705531000 | 37600 | 37400 | 37700 | 37400 | 4799 |
| 523 | 20240419 | 103300 | 53525177700 | 37400 | 37350 | 37500 | 37250 | 3602 |
| 524 | 20240419 | 103200 | 53390495750 | 37350 | 37300 | 37450 | 37200 | 10461 |
| 525 | 20240419 | 103100 | 53000240700 | 37300 | 37600 | 37600 | 37200 | 52987 |
| 526 | 20240419 | 103000 | 51017593700 | 37550 | 37650 | 37650 | 37550 | 8457 |
| 527 | 20240419 | 102900 | 50699819000 | 37650 | 37600 | 37700 | 37600 | 6212 |
| 528 | 20240419 | 102800 | 50466112100 | 37600 | 37700 | 37700 | 37600 | 12423 |
| 529 | 20240419 | 102700 | 49998519850 | 37700 | 37750 | 37800 | 37650 | 3036 |
| 530 | 20240419 | 102600 | 49884015650 | 37700 | 37750 | 37800 | 37700 | 3242 |
| 531 | 20240419 | 102500 | 49761676100 | 37750 | 37750 | 37800 | 37700 | 2628 |
| 532 | 20240419 | 102400 | 49662531750 | 37750 | 37700 | 37800 | 37700 | 4131 |
| 533 | 20240419 | 102300 | 49506681150 | 37700 | 37800 | 37850 | 37700 | 5515 |
| 534 | 20240419 | 102200 | 49298475500 | 37800 | 37850 | 37900 | 37800 | 4494 |
| 535 | 20240419 | 102100 | 49128494650 | 37850 | 37850 | 37900 | 37800 | 3090 |
| 536 | 20240419 | 102000 | 49011529700 | 37800 | 37750 | 37800 | 37700 | 5912 |
| 537 | 20240419 | 101900 | 48788339650 | 37800 | 37800 | 37800 | 37650 | 9020 |
| 538 | 20240419 | 101800 | 48448087950 | 37750 | 37850 | 37900 | 37750 | 8748 |
| 539 | 20240419 | 101700 | 48117317200 | 37850 | 37900 | 37900 | 37800 | 9221 |
| 540 | 20240419 | 101600 | 47768541800 | 37850 | 37900 | 37950 | 37850 | 5139 |
| 541 | 20240419 | 101500 | 47573955950 | 37850 | 37900 | 37950 | 37800 | 6745 |
| 542 | 20240419 | 101400 | 47318684850 | 37900 | 37900 | 38000 | 37900 | 1688 |
| 543 | 20240419 | 101300 | 47254662300 | 37950 | 37950 | 38000 | 37900 | 2933 |
| 544 | 20240419 | 101200 | 47143395450 | 37950 | 37950 | 38000 | 37850 | 4493 |
| 545 | 20240419 | 101100 | 46973046150 | 37900 | 38000 | 38000 | 37850 | 4161 |
| 546 | 20240419 | 101000 | 46815328300 | 38000 | 38000 | 38100 | 37850 | 13314 |
| 547 | 20240419 | 100900 | 46310486500 | 38050 | 38000 | 38150 | 38000 | 3188 |
| 548 | 20240419 | 100800 | 46189239000 | 38000 | 38050 | 38100 | 38000 | 4645 |
| 549 | 20240419 | 100700 | 46012624500 | 38000 | 38000 | 38050 | 37950 | 4242 |
| 550 | 20240419 | 100600 | 45851498000 | 38050 | 38150 | 38150 | 38000 | 5054 |
| 551 | 20240419 | 100500 | 45659235000 | 38200 | 38250 | 38300 | 38150 | 5135 |
| 552 | 20240419 | 100400 | 45463107500 | 38300 | 38200 | 38300 | 38150 | 3840 |
| 553 | 20240419 | 100300 | 45316329200 | 38200 | 38150 | 38200 | 38100 | 2810 |
| 554 | 20240419 | 100200 | 45209087750 | 38200 | 38000 | 38200 | 38000 | 2445 |
| 555 | 20240419 | 100100 | 45116025000 | 38050 | 37950 | 38100 | 37900 | 6226 |
| 556 | 20240419 | 100000 | 44879651450 | 38000 | 38050 | 38050 | 37950 | 4379 |
| 557 | 20240419 | 095900 | 44713196250 | 38000 | 38000 | 38050 | 37950 | 2800 |
| 558 | 20240419 | 095800 | 44606795300 | 38050 | 38050 | 38100 | 37950 | 14217 |
| 559 | 20240419 | 095700 | 44066594500 | 38050 | 38200 | 38250 | 38050 | 10529 |
| 560 | 20240419 | 095600 | 43665410550 | 38250 | 38250 | 38300 | 38150 | 3313 |
| 561 | 20240419 | 095500 | 43538778050 | 38300 | 38250 | 38350 | 38200 | 4635 |
| 562 | 20240419 | 095400 | 43361404500 | 38300 | 38250 | 38350 | 38250 | 2623 |
| 563 | 20240419 | 095300 | 43260970850 | 38200 | 38100 | 38300 | 38100 | 4953 |
| 564 | 20240419 | 095200 | 43071764300 | 38100 | 38250 | 38250 | 38100 | 7526 |
| 565 | 20240419 | 095100 | 42784582300 | 38250 | 38300 | 38300 | 38200 | 4652 |
| 566 | 20240419 | 095000 | 42606734300 | 38250 | 38450 | 38450 | 38250 | 5812 |
| 567 | 20240419 | 094900 | 42383983600 | 38400 | 38350 | 38450 | 38300 | 2958 |
| 568 | 20240419 | 094800 | 42270441050 | 38300 | 38300 | 38350 | 38200 | 6566 |
| 569 | 20240419 | 094700 | 42019105750 | 38350 | 38350 | 38400 | 38250 | 6517 |
| 570 | 20240419 | 094600 | 41769336850 | 38350 | 38400 | 38500 | 38350 | 7696 |
| 571 | 20240419 | 094500 | 41473799650 | 38400 | 38450 | 38450 | 38400 | 5078 |
| 572 | 20240419 | 094400 | 41278633100 | 38400 | 38350 | 38450 | 38300 | 3396 |
| 573 | 20240419 | 094300 | 41148302250 | 38350 | 38300 | 38350 | 38250 | 3134 |
| 574 | 20240419 | 094200 | 41028227300 | 38300 | 38350 | 38400 | 38250 | 3048 |
| 575 | 20240419 | 094100 | 40911412600 | 38250 | 38500 | 38550 | 38200 | 13861 |
| 576 | 20240419 | 094000 | 40379391850 | 38500 | 38400 | 38500 | 38350 | 8059 |
| 577 | 20240419 | 093900 | 40069550500 | 38400 | 38250 | 38450 | 38200 | 27356 |
| 578 | 20240419 | 093800 | 39019416650 | 38200 | 38200 | 38250 | 38000 | 16909 |
| 579 | 20240419 | 093700 | 38374847250 | 38200 | 38200 | 38300 | 38100 | 21581 |
| 580 | 20240419 | 093600 | 37550139550 | 38200 | 38050 | 38250 | 38050 | 16054 |
| 581 | 20240419 | 093500 | 36937655850 | 38050 | 38000 | 38100 | 37950 | 15687 |
| 582 | 20240419 | 093400 | 36341114750 | 38000 | 37950 | 38100 | 37900 | 13899 |
| 583 | 20240419 | 093300 | 35812937100 | 37900 | 37800 | 37950 | 37800 | 9254 |
| 584 | 20240419 | 093200 | 35462546150 | 37850 | 37650 | 37850 | 37650 | 10490 |
| 585 | 20240419 | 093100 | 35066488900 | 37650 | 37550 | 37750 | 37500 | 18418 |
| 586 | 20240419 | 093000 | 34373535050 | 37600 | 37850 | 37900 | 37450 | 69974 |
| 587 | 20240419 | 092900 | 31740075250 | 37900 | 37950 | 38050 | 37750 | 30177 |
| 588 | 20240419 | 092800 | 30597471200 | 38000 | 38300 | 38400 | 38000 | 37876 |
| 589 | 20240419 | 092700 | 29155940300 | 38350 | 38200 | 38450 | 38150 | 9503 |
| 590 | 20240419 | 092600 | 28792027100 | 38200 | 38100 | 38300 | 38050 | 11044 |
| 591 | 20240419 | 092500 | 28370410050 | 38150 | 38050 | 38150 | 38000 | 10910 |
| 592 | 20240419 | 092400 | 27955084800 | 38050 | 38250 | 38300 | 38000 | 26468 |
| 593 | 20240419 | 092300 | 26947248150 | 38250 | 38150 | 38250 | 38100 | 12218 |
| 594 | 20240419 | 092200 | 26481088400 | 38150 | 38050 | 38250 | 38000 | 11831 |
| 595 | 20240419 | 092100 | 26029842100 | 38000 | 38250 | 38450 | 38000 | 41180 |
| 596 | 20240419 | 092000 | 24457796700 | 38250 | 38300 | 38350 | 38200 | 12370 |
| 597 | 20240419 | 091900 | 23984591150 | 38350 | 38300 | 38550 | 38300 | 12596 |
| 598 | 20240419 | 091800 | 23500867550 | 38350 | 38650 | 38650 | 38100 | 68714 |
| 599 | 20240419 | 091700 | 20868202350 | 38700 | 38450 | 38700 | 38450 | 22553 |
| 600 | 20240419 | 091600 | 19999248050 | 38450 | 38550 | 38600 | 38350 | 24297 |
| 601 | 20240419 | 091500 | 19064707350 | 38600 | 38750 | 39150 | 38400 | 53096 |
| 602 | 20240419 | 091400 | 17006980050 | 38700 | 38700 | 39000 | 38650 | 41560 |
| 603 | 20240419 | 091300 | 15396753600 | 38700 | 39200 | 39250 | 38700 | 39805 |
| 604 | 20240419 | 091200 | 13845670750 | 39200 | 39250 | 39300 | 39100 | 17267 |
| 605 | 20240419 | 091100 | 13168727450 | 39250 | 39450 | 39450 | 39150 | 20828 |
| 606 | 20240419 | 091000 | 12351015300 | 39450 | 39500 | 39550 | 39150 | 33715 |
| 607 | 20240419 | 090900 | 11026535500 | 39500 | 39850 | 39850 | 39450 | 23653 |
| 608 | 20240419 | 090800 | 10089656800 | 39850 | 39800 | 39850 | 39650 | 20191 |
| 609 | 20240419 | 090700 | 9287020200 | 39850 | 40000 | 40000 | 39800 | 23313 |
| 610 | 20240419 | 090600 | 8356768300 | 40000 | 40150 | 40200 | 39950 | 22326 |
| 611 | 20240419 | 090500 | 7462883700 | 40150 | 40300 | 40400 | 40050 | 14258 |
| 612 | 20240419 | 090400 | 6890101500 | 40350 | 40100 | 40450 | 40100 | 14013 |
| 613 | 20240419 | 090300 | 6325782350 | 40150 | 40500 | 40500 | 40000 | 27283 |
| 614 | 20240419 | 090200 | 5230298750 | 40450 | 40650 | 40700 | 40250 | 35100 |
| 615 | 20240419 | 090100 | 3813352550 | 40650 | 40800 | 41050 | 40650 | 20881 |
| 616 | 20240419 | 090000 | 2961403500 | 40850 | 41150 | 41200 | 40550 | 70918 |