34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 183000 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 123135 |
| 3 | 20240419 | 182900 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 4 | 20240419 | 182800 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 5 | 20240419 | 182700 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 6 | 20240419 | 182600 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 7 | 20240419 | 182500 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 8 | 20240419 | 182400 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 9 | 20240419 | 182300 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 10 | 20240419 | 182200 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 11 | 20240419 | 182100 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 12 | 20240419 | 182000 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 13 | 20240419 | 181900 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 14 | 20240419 | 181800 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 15 | 20240419 | 181700 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 16 | 20240419 | 181600 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 17 | 20240419 | 181500 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 18 | 20240419 | 181400 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 19 | 20240419 | 181300 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 20 | 20240419 | 181200 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 21 | 20240419 | 181100 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 22 | 20240419 | 181000 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 23 | 20240419 | 180900 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 24 | 20240419 | 180800 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 25 | 20240419 | 180700 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 26 | 20240419 | 180600 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 27 | 20240419 | 180500 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 28 | 20240419 | 180400 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 29 | 20240419 | 180300 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 30 | 20240419 | 180200 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 31 | 20240419 | 180100 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 32 | 20240419 | 180000 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 123135 |
| 33 | 20240419 | 175900 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 34 | 20240419 | 175800 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 35 | 20240419 | 175700 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 36 | 20240419 | 175600 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 37 | 20240419 | 175500 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 38 | 20240419 | 175400 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 39 | 20240419 | 175300 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 40 | 20240419 | 175200 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 41 | 20240419 | 175100 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 42 | 20240419 | 175000 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 43 | 20240419 | 174900 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 44 | 20240419 | 174800 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 45 | 20240419 | 174700 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 46 | 20240419 | 174600 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 47 | 20240419 | 174500 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 48 | 20240419 | 174400 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 49 | 20240419 | 174300 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 50 | 20240419 | 174200 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 51 | 20240419 | 174100 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 52 | 20240419 | 174000 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 53 | 20240419 | 173900 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 54 | 20240419 | 173800 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 55 | 20240419 | 173700 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 56 | 20240419 | 173600 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 57 | 20240419 | 173500 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 58 | 20240419 | 173400 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 59 | 20240419 | 173300 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 60 | 20240419 | 173200 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 61 | 20240419 | 173100 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 62 | 20240419 | 173000 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 123135 |
| 63 | 20240419 | 172900 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 64 | 20240419 | 172800 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 65 | 20240419 | 172700 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 66 | 20240419 | 172600 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 67 | 20240419 | 172500 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 68 | 20240419 | 172400 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 69 | 20240419 | 172300 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 70 | 20240419 | 172200 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 71 | 20240419 | 172100 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 72 | 20240419 | 172000 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 73 | 20240419 | 171900 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 74 | 20240419 | 171800 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 75 | 20240419 | 171700 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 76 | 20240419 | 171600 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 77 | 20240419 | 171500 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 78 | 20240419 | 171400 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 79 | 20240419 | 171300 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 80 | 20240419 | 171200 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 81 | 20240419 | 171100 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 82 | 20240419 | 171000 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 83 | 20240419 | 170900 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 84 | 20240419 | 170800 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 85 | 20240419 | 170700 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 86 | 20240419 | 170600 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 87 | 20240419 | 170500 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 88 | 20240419 | 170400 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 89 | 20240419 | 170300 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 90 | 20240419 | 170200 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 91 | 20240419 | 170100 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 92 | 20240419 | 170000 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 123135 |
| 93 | 20240419 | 165900 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 94 | 20240419 | 165800 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 95 | 20240419 | 165700 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 96 | 20240419 | 165600 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 97 | 20240419 | 165500 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 98 | 20240419 | 165400 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 99 | 20240419 | 165300 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 100 | 20240419 | 165200 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 101 | 20240419 | 165100 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 102 | 20240419 | 165000 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 103 | 20240419 | 164900 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 104 | 20240419 | 164800 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 105 | 20240419 | 164700 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 106 | 20240419 | 164600 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 107 | 20240419 | 164500 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 108 | 20240419 | 164400 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 109 | 20240419 | 164300 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 110 | 20240419 | 164200 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 111 | 20240419 | 164100 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 112 | 20240419 | 164000 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 113 | 20240419 | 163900 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 114 | 20240419 | 163800 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 115 | 20240419 | 163700 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 116 | 20240419 | 163600 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 117 | 20240419 | 163500 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 118 | 20240419 | 163400 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 119 | 20240419 | 163300 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 120 | 20240419 | 163200 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 121 | 20240419 | 163100 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 122 | 20240419 | 163000 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 123135 |
| 123 | 20240419 | 162900 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 124 | 20240419 | 162800 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 125 | 20240419 | 162700 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 126 | 20240419 | 162600 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 127 | 20240419 | 162500 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 128 | 20240419 | 162400 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 129 | 20240419 | 162300 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 130 | 20240419 | 162200 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 131 | 20240419 | 162100 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 132 | 20240419 | 162000 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 133 | 20240419 | 161900 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 134 | 20240419 | 161800 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 135 | 20240419 | 161700 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 136 | 20240419 | 161600 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 137 | 20240419 | 161500 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 138 | 20240419 | 161400 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 139 | 20240419 | 161300 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 140 | 20240419 | 161200 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 141 | 20240419 | 161100 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 142 | 20240419 | 161000 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 143 | 20240419 | 160900 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 144 | 20240419 | 160800 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 145 | 20240419 | 160700 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 146 | 20240419 | 160600 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 147 | 20240419 | 160500 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 148 | 20240419 | 160400 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 149 | 20240419 | 160300 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 150 | 20240419 | 160200 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 151 | 20240419 | 160100 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 152 | 20240419 | 160000 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 123135 |
| 153 | 20240419 | 155900 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 154 | 20240419 | 155800 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 155 | 20240419 | 155700 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 156 | 20240419 | 155600 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 157 | 20240419 | 155500 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 158 | 20240419 | 155400 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 159 | 20240419 | 155300 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 160 | 20240419 | 155200 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 161 | 20240419 | 155100 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 162 | 20240419 | 155000 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 163 | 20240419 | 154900 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 164 | 20240419 | 154800 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 165 | 20240419 | 154700 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 166 | 20240419 | 154600 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 167 | 20240419 | 154500 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 168 | 20240419 | 154400 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 169 | 20240419 | 154300 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 170 | 20240419 | 154200 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 171 | 20240419 | 154100 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 172 | 20240419 | 154000 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 173 | 20240419 | 153900 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 174 | 20240419 | 153800 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 175 | 20240419 | 153700 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 176 | 20240419 | 153600 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 177 | 20240419 | 153500 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 178 | 20240419 | 153400 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 179 | 20240419 | 153300 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 180 | 20240419 | 153200 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 181 | 20240419 | 153100 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 0 |
| 182 | 20240419 | 153000 | 230554131600 | 110400 | 110400 | 110400 | 110400 | 246270 |
| 183 | 20240419 | 152900 | 216960027600 | 110500 | 110500 | 110500 | 110500 | 0 |
| 184 | 20240419 | 152800 | 216960027600 | 110500 | 110500 | 110500 | 110500 | 0 |
| 185 | 20240419 | 152700 | 216960027600 | 110500 | 110500 | 110500 | 110500 | 0 |
| 186 | 20240419 | 152600 | 216960027600 | 110500 | 110500 | 110500 | 110500 | 0 |
| 187 | 20240419 | 152500 | 216960027600 | 110500 | 110500 | 110500 | 110500 | 0 |
| 188 | 20240419 | 152400 | 216960027600 | 110500 | 110500 | 110500 | 110500 | 0 |
| 189 | 20240419 | 152300 | 216960027600 | 110500 | 110500 | 110500 | 110500 | 0 |
| 190 | 20240419 | 152200 | 216960027600 | 110500 | 110500 | 110500 | 110500 | 0 |
| 191 | 20240419 | 152100 | 216960027600 | 110500 | 110500 | 110500 | 110500 | 0 |
| 192 | 20240419 | 152000 | 216960027600 | 110500 | 110500 | 110500 | 110500 | 0 |
| 193 | 20240419 | 151900 | 216960027600 | 110500 | 110700 | 110700 | 110500 | 5432 |
| 194 | 20240419 | 151800 | 216359247000 | 110600 | 110600 | 110700 | 110600 | 4672 |
| 195 | 20240419 | 151700 | 215842213600 | 110600 | 110700 | 110800 | 110600 | 7945 |
| 196 | 20240419 | 151600 | 214962712000 | 110800 | 110800 | 110800 | 110700 | 2708 |
| 197 | 20240419 | 151500 | 214662808000 | 110700 | 110700 | 110800 | 110700 | 2463 |
| 198 | 20240419 | 151400 | 214389993000 | 110700 | 110700 | 110800 | 110600 | 5820 |
| 199 | 20240419 | 151300 | 213745588700 | 110700 | 110700 | 110700 | 110600 | 2845 |
| 200 | 20240419 | 151200 | 213430666400 | 110700 | 110600 | 110700 | 110500 | 13087 |
| 201 | 20240419 | 151100 | 211983029500 | 110600 | 110600 | 110600 | 110500 | 2243 |
| 202 | 20240419 | 151000 | 211735048300 | 110600 | 110600 | 110600 | 110500 | 4000 |
| 203 | 20240419 | 150900 | 211292855100 | 110600 | 110500 | 110600 | 110500 | 1881 |
| 204 | 20240419 | 150800 | 211084873800 | 110600 | 110400 | 110600 | 110300 | 23626 |
| 205 | 20240419 | 150700 | 208475967000 | 110400 | 110300 | 110400 | 110300 | 1438 |
| 206 | 20240419 | 150600 | 208317234600 | 110300 | 110300 | 110500 | 110300 | 2844 |
| 207 | 20240419 | 150500 | 208003194000 | 110400 | 110500 | 110500 | 110300 | 4352 |
| 208 | 20240419 | 150400 | 207522670500 | 110500 | 110500 | 110500 | 110400 | 2534 |
| 209 | 20240419 | 150300 | 207242773600 | 110500 | 110400 | 110500 | 110400 | 3358 |
| 210 | 20240419 | 150200 | 206871914500 | 110400 | 110500 | 110500 | 110400 | 1331 |
| 211 | 20240419 | 150100 | 206724871400 | 110500 | 110300 | 110500 | 110300 | 4326 |
| 212 | 20240419 | 150000 | 206247188800 | 110300 | 110500 | 110500 | 110200 | 3841 |
| 213 | 20240419 | 145900 | 205823255800 | 110500 | 110500 | 110600 | 110300 | 5283 |
| 214 | 20240419 | 145800 | 205239884000 | 110500 | 110300 | 110600 | 110200 | 8027 |
| 215 | 20240419 | 145700 | 204353562600 | 110300 | 110300 | 110400 | 110200 | 4317 |
| 216 | 20240419 | 145600 | 203877270500 | 110400 | 110400 | 110400 | 110300 | 1791 |
| 217 | 20240419 | 145500 | 203679618000 | 110300 | 110400 | 110400 | 110300 | 2131 |
| 218 | 20240419 | 145400 | 203444435500 | 110400 | 110400 | 110400 | 110300 | 2041 |
| 219 | 20240419 | 145300 | 203219143800 | 110400 | 110400 | 110400 | 110300 | 2021 |
| 220 | 20240419 | 145200 | 202996111000 | 110400 | 110400 | 110400 | 110300 | 2051 |
| 221 | 20240419 | 145100 | 202769738600 | 110400 | 110400 | 110400 | 110300 | 1701 |
| 222 | 20240419 | 145000 | 202582021500 | 110400 | 110300 | 110400 | 110200 | 7320 |
| 223 | 20240419 | 144900 | 201774507500 | 110300 | 110400 | 110400 | 110200 | 1967 |
| 224 | 20240419 | 144800 | 201557574500 | 110400 | 110400 | 110500 | 110200 | 4829 |
| 225 | 20240419 | 144700 | 201024636600 | 110400 | 110600 | 110600 | 110300 | 3580 |
| 226 | 20240419 | 144600 | 200629161100 | 110600 | 110600 | 110600 | 110500 | 1931 |
| 227 | 20240419 | 144500 | 200415675500 | 110600 | 110500 | 110600 | 110500 | 2335 |
| 228 | 20240419 | 144400 | 200157487400 | 110600 | 110600 | 110600 | 110500 | 1592 |
| 229 | 20240419 | 144300 | 199981430800 | 110600 | 110500 | 110600 | 110500 | 2264 |
| 230 | 20240419 | 144200 | 199731054900 | 110600 | 110500 | 110600 | 110400 | 3740 |
| 231 | 20240419 | 144100 | 199317503700 | 110500 | 110500 | 110600 | 110400 | 2607 |
| 232 | 20240419 | 144000 | 199029340400 | 110500 | 110500 | 110600 | 110400 | 4471 |
| 233 | 20240419 | 143900 | 198535272400 | 110500 | 110500 | 110500 | 110400 | 1709 |
| 234 | 20240419 | 143800 | 198346445900 | 110500 | 110300 | 110500 | 110300 | 3159 |
| 235 | 20240419 | 143700 | 197997628400 | 110400 | 110400 | 110400 | 110300 | 3204 |
| 236 | 20240419 | 143600 | 197644127800 | 110400 | 110500 | 110500 | 110300 | 2281 |
| 237 | 20240419 | 143500 | 197392254900 | 110500 | 110400 | 110500 | 110400 | 1234 |
| 238 | 20240419 | 143400 | 197255932700 | 110400 | 110600 | 110600 | 110400 | 3646 |
| 239 | 20240419 | 143300 | 196852948400 | 110600 | 110600 | 110600 | 110400 | 3337 |
| 240 | 20240419 | 143200 | 196484138800 | 110600 | 110500 | 110600 | 110400 | 1737 |
| 241 | 20240419 | 143100 | 196292128600 | 110500 | 110500 | 110600 | 110400 | 3176 |
| 242 | 20240419 | 143000 | 195941145400 | 110400 | 110400 | 110600 | 110400 | 2101 |
| 243 | 20240419 | 142900 | 195708963800 | 110500 | 110500 | 110500 | 110400 | 2718 |
| 244 | 20240419 | 142800 | 195408637400 | 110500 | 110300 | 110500 | 110300 | 10912 |
| 245 | 20240419 | 142700 | 194203575700 | 110400 | 110400 | 110400 | 110300 | 3376 |
| 246 | 20240419 | 142600 | 193830960900 | 110400 | 110400 | 110400 | 110300 | 1896 |
| 247 | 20240419 | 142500 | 193621722400 | 110300 | 110300 | 110400 | 110300 | 2510 |
| 248 | 20240419 | 142400 | 193344734300 | 110400 | 110400 | 110400 | 110300 | 1281 |
| 249 | 20240419 | 142300 | 193203345200 | 110300 | 110400 | 110400 | 110300 | 2330 |
| 250 | 20240419 | 142200 | 192946200800 | 110400 | 110400 | 110400 | 110300 | 897 |
| 251 | 20240419 | 142100 | 192847187300 | 110400 | 110400 | 110400 | 110300 | 1178 |
| 252 | 20240419 | 142000 | 192717139600 | 110400 | 110500 | 110500 | 110300 | 3499 |
| 253 | 20240419 | 141900 | 192330856600 | 110500 | 110400 | 110500 | 110400 | 1080 |
| 254 | 20240419 | 141800 | 192211545200 | 110500 | 110400 | 110500 | 110300 | 4639 |
| 255 | 20240419 | 141700 | 191699401800 | 110400 | 110400 | 110400 | 110300 | 1695 |
| 256 | 20240419 | 141600 | 191512315800 | 110300 | 110400 | 110400 | 110300 | 1757 |
| 257 | 20240419 | 141500 | 191318393600 | 110300 | 110500 | 110500 | 110300 | 5249 |
| 258 | 20240419 | 141400 | 190739142900 | 110500 | 110500 | 110500 | 110400 | 3764 |
| 259 | 20240419 | 141300 | 190323425900 | 110500 | 110500 | 110500 | 110400 | 1020 |
| 260 | 20240419 | 141200 | 190210742600 | 110500 | 110500 | 110500 | 110400 | 1551 |
| 261 | 20240419 | 141100 | 190039445000 | 110500 | 110500 | 110500 | 110400 | 1584 |
| 262 | 20240419 | 141000 | 189864445000 | 110500 | 110300 | 110500 | 110300 | 2708 |
| 263 | 20240419 | 140900 | 189565446600 | 110300 | 110500 | 110500 | 110200 | 6438 |
| 264 | 20240419 | 140800 | 188854993100 | 110500 | 110300 | 110500 | 110200 | 6709 |
| 265 | 20240419 | 140700 | 188114463400 | 110300 | 110500 | 110500 | 110300 | 4817 |
| 266 | 20240419 | 140600 | 187582643200 | 110400 | 110400 | 110500 | 110400 | 2637 |
| 267 | 20240419 | 140500 | 187291426600 | 110500 | 110500 | 110500 | 110400 | 1346 |
| 268 | 20240419 | 140400 | 187142704200 | 110500 | 110500 | 110500 | 110400 | 2462 |
| 269 | 20240419 | 140300 | 186870814600 | 110500 | 110300 | 110500 | 110300 | 2643 |
| 270 | 20240419 | 140200 | 186578970600 | 110300 | 110300 | 110400 | 110200 | 2404 |
| 271 | 20240419 | 140100 | 186313746400 | 110300 | 110300 | 110400 | 110200 | 2715 |
| 272 | 20240419 | 140000 | 186014289000 | 110300 | 110100 | 110300 | 110100 | 2825 |
| 273 | 20240419 | 135900 | 185702967700 | 110100 | 110100 | 110200 | 110100 | 1704 |
| 274 | 20240419 | 135800 | 185515259700 | 110100 | 110000 | 110200 | 110000 | 3165 |
| 275 | 20240419 | 135700 | 185166788100 | 110100 | 110100 | 110100 | 110000 | 828 |
| 276 | 20240419 | 135600 | 185075634000 | 110100 | 110000 | 110100 | 109900 | 3291 |
| 277 | 20240419 | 135500 | 184713642100 | 110000 | 109800 | 110100 | 109800 | 6462 |
| 278 | 20240419 | 135400 | 184002992900 | 109800 | 110100 | 110100 | 109800 | 7205 |
| 279 | 20240419 | 135300 | 183210809100 | 110000 | 110100 | 110200 | 110000 | 2474 |
| 280 | 20240419 | 135200 | 182938419500 | 110200 | 110200 | 110200 | 110100 | 2972 |
| 281 | 20240419 | 135100 | 182611106400 | 110200 | 110300 | 110300 | 110200 | 2608 |
| 282 | 20240419 | 135000 | 182323586000 | 110400 | 110400 | 110400 | 110200 | 2917 |
| 283 | 20240419 | 134900 | 182001806100 | 110300 | 110400 | 110400 | 110300 | 4993 |
| 284 | 20240419 | 134800 | 181450997700 | 110400 | 110400 | 110500 | 110300 | 2199 |
| 285 | 20240419 | 134700 | 181208204100 | 110400 | 110400 | 110500 | 110300 | 2113 |
| 286 | 20240419 | 134600 | 180974911800 | 110400 | 110400 | 110500 | 110300 | 2004 |
| 287 | 20240419 | 134500 | 180753668600 | 110400 | 110100 | 110400 | 110100 | 5152 |
| 288 | 20240419 | 134400 | 180185450000 | 110100 | 110100 | 110100 | 110000 | 5077 |
| 289 | 20240419 | 134300 | 179626542400 | 110000 | 110100 | 110100 | 110000 | 824 |
| 290 | 20240419 | 134200 | 179535831200 | 110100 | 110100 | 110100 | 110000 | 3433 |
| 291 | 20240419 | 134100 | 179157914500 | 110000 | 110000 | 110100 | 110000 | 957 |
| 292 | 20240419 | 134000 | 179052583100 | 110000 | 110100 | 110100 | 110000 | 1762 |
| 293 | 20240419 | 133900 | 178858655600 | 110000 | 110100 | 110200 | 110000 | 2561 |
| 294 | 20240419 | 133800 | 178576714300 | 110200 | 110200 | 110300 | 110100 | 3753 |
| 295 | 20240419 | 133700 | 178163273300 | 110200 | 110200 | 110200 | 110100 | 2097 |
| 296 | 20240419 | 133600 | 177932273800 | 110100 | 110300 | 110300 | 110100 | 6581 |
| 297 | 20240419 | 133500 | 177206715500 | 110300 | 110300 | 110300 | 110200 | 1800 |
| 298 | 20240419 | 133400 | 177008218600 | 110300 | 110300 | 110300 | 110200 | 1022 |
| 299 | 20240419 | 133300 | 176895561700 | 110200 | 110300 | 110300 | 110200 | 1797 |
| 300 | 20240419 | 133200 | 176697410800 | 110300 | 110300 | 110400 | 110200 | 2045 |
| 301 | 20240419 | 133100 | 176471864600 | 110400 | 110400 | 110500 | 110300 | 4197 |
| 302 | 20240419 | 133000 | 176008474300 | 110500 | 110600 | 110600 | 110400 | 2342 |
| 303 | 20240419 | 132900 | 175749644300 | 110600 | 110700 | 110800 | 110600 | 2012 |
| 304 | 20240419 | 132800 | 175527044900 | 110800 | 110800 | 110800 | 110700 | 1810 |
| 305 | 20240419 | 132700 | 175326589200 | 110800 | 110400 | 110800 | 110400 | 3335 |
| 306 | 20240419 | 132600 | 174957672300 | 110500 | 110900 | 110900 | 110500 | 7938 |
| 307 | 20240419 | 132500 | 174078568300 | 110900 | 110900 | 110900 | 110800 | 3694 |
| 308 | 20240419 | 132400 | 173668909900 | 110900 | 110700 | 110900 | 110600 | 11672 |
| 309 | 20240419 | 132300 | 172376138900 | 110700 | 110600 | 110700 | 110500 | 2360 |
| 310 | 20240419 | 132200 | 172115048500 | 110600 | 110500 | 110600 | 110500 | 1675 |
| 311 | 20240419 | 132100 | 171929845700 | 110500 | 110400 | 110600 | 110300 | 3438 |
| 312 | 20240419 | 132000 | 171550103800 | 110300 | 110700 | 110700 | 110300 | 5295 |
| 313 | 20240419 | 131900 | 170964840700 | 110700 | 110700 | 110700 | 110600 | 1920 |
| 314 | 20240419 | 131800 | 170752398900 | 110700 | 110600 | 110700 | 110600 | 1928 |
| 315 | 20240419 | 131700 | 170539111100 | 110700 | 110700 | 110700 | 110600 | 2567 |
| 316 | 20240419 | 131600 | 170255125400 | 110700 | 110700 | 110700 | 110600 | 1321 |
| 317 | 20240419 | 131500 | 170108925800 | 110600 | 110500 | 110600 | 110400 | 4162 |
| 318 | 20240419 | 131400 | 169648890700 | 110500 | 110500 | 110500 | 110400 | 1201 |
| 319 | 20240419 | 131300 | 169516256000 | 110400 | 110400 | 110500 | 110300 | 1055 |
| 320 | 20240419 | 131200 | 169399749000 | 110400 | 110200 | 110500 | 110100 | 6253 |
| 321 | 20240419 | 131100 | 168710282300 | 110100 | 110600 | 110700 | 110100 | 7773 |
| 322 | 20240419 | 131000 | 167851603500 | 110700 | 110700 | 110700 | 110600 | 2918 |
| 323 | 20240419 | 130900 | 167528789100 | 110600 | 110700 | 110700 | 110600 | 1784 |
| 324 | 20240419 | 130800 | 167331421600 | 110600 | 110600 | 110700 | 110600 | 1810 |
| 325 | 20240419 | 130700 | 167131095100 | 110700 | 110600 | 110700 | 110600 | 1074 |
| 326 | 20240419 | 130600 | 167012250800 | 110600 | 110500 | 110700 | 110500 | 5416 |
| 327 | 20240419 | 130500 | 166413241200 | 110600 | 110700 | 110700 | 110500 | 6074 |
| 328 | 20240419 | 130400 | 165741549200 | 110700 | 110600 | 110700 | 110500 | 9105 |
| 329 | 20240419 | 130300 | 164734554600 | 110500 | 110300 | 110600 | 110300 | 6098 |
| 330 | 20240419 | 130200 | 164060946100 | 110400 | 110300 | 110400 | 110300 | 3162 |
| 331 | 20240419 | 130100 | 163711913900 | 110300 | 110000 | 110400 | 110000 | 9043 |
| 332 | 20240419 | 130000 | 162715478200 | 110100 | 109900 | 110100 | 109800 | 5502 |
| 333 | 20240419 | 125900 | 162110531900 | 109800 | 110000 | 110000 | 109800 | 1176 |
| 334 | 20240419 | 125800 | 161981300000 | 110000 | 110100 | 110100 | 109900 | 4518 |
| 335 | 20240419 | 125700 | 161484443900 | 110000 | 110100 | 110100 | 110000 | 2415 |
| 336 | 20240419 | 125600 | 161218713000 | 110100 | 110000 | 110100 | 110000 | 1411 |
| 337 | 20240419 | 125500 | 161063466700 | 110100 | 110000 | 110100 | 110000 | 783 |
| 338 | 20240419 | 125400 | 160977266100 | 110100 | 109900 | 110100 | 109900 | 16912 |
| 339 | 20240419 | 125300 | 159117094100 | 109900 | 109900 | 109900 | 109800 | 685 |
| 340 | 20240419 | 125200 | 159041835600 | 109900 | 109700 | 109900 | 109600 | 3483 |
| 341 | 20240419 | 125100 | 158659501800 | 109700 | 109900 | 109900 | 109600 | 3385 |
| 342 | 20240419 | 125000 | 158287964000 | 109800 | 109700 | 109900 | 109700 | 1497 |
| 343 | 20240419 | 124900 | 158123578300 | 109800 | 109700 | 109800 | 109700 | 1127 |
| 344 | 20240419 | 124800 | 157999838500 | 109800 | 109700 | 109800 | 109700 | 854 |
| 345 | 20240419 | 124700 | 157906083000 | 109800 | 109900 | 109900 | 109600 | 7546 |
| 346 | 20240419 | 124600 | 157077943400 | 109800 | 109900 | 109900 | 109800 | 673 |
| 347 | 20240419 | 124500 | 157003990200 | 109900 | 109900 | 109900 | 109800 | 2310 |
| 348 | 20240419 | 124400 | 156750198000 | 109800 | 109800 | 109900 | 109800 | 842 |
| 349 | 20240419 | 124300 | 156657694200 | 109900 | 109700 | 109900 | 109600 | 6133 |
| 350 | 20240419 | 124200 | 155984478000 | 109700 | 109700 | 109700 | 109500 | 2087 |
| 351 | 20240419 | 124100 | 155755733300 | 109700 | 109500 | 109700 | 109400 | 3286 |
| 352 | 20240419 | 124000 | 155395839100 | 109500 | 109300 | 109500 | 109300 | 1661 |
| 353 | 20240419 | 123900 | 155214128300 | 109300 | 109500 | 109500 | 109300 | 1998 |
| 354 | 20240419 | 123800 | 154995529000 | 109500 | 109400 | 109500 | 109300 | 2085 |
| 355 | 20240419 | 123700 | 154767359200 | 109400 | 109400 | 109500 | 109300 | 4438 |
| 356 | 20240419 | 123600 | 154281764500 | 109400 | 109300 | 109400 | 109200 | 3723 |
| 357 | 20240419 | 123500 | 153874822900 | 109300 | 109400 | 109500 | 109300 | 1989 |
| 358 | 20240419 | 123400 | 153657219100 | 109400 | 109700 | 109800 | 109400 | 5996 |
| 359 | 20240419 | 123300 | 153000074600 | 109700 | 109800 | 109800 | 109700 | 1060 |
| 360 | 20240419 | 123200 | 152883754500 | 109700 | 109700 | 109800 | 109600 | 3737 |
| 361 | 20240419 | 123100 | 152473759600 | 109700 | 109700 | 109700 | 109600 | 2364 |
| 362 | 20240419 | 123000 | 152214578300 | 109600 | 109500 | 109700 | 109500 | 4540 |
| 363 | 20240419 | 122900 | 151717024900 | 109600 | 109600 | 109600 | 109500 | 869 |
| 364 | 20240419 | 122800 | 151621806600 | 109600 | 109500 | 109600 | 109400 | 2146 |
| 365 | 20240419 | 122700 | 151386812100 | 109500 | 109600 | 109600 | 109400 | 3327 |
| 366 | 20240419 | 122600 | 151022537300 | 109600 | 109500 | 109600 | 109500 | 1414 |
| 367 | 20240419 | 122500 | 150867677200 | 109500 | 109500 | 109500 | 109400 | 939 |
| 368 | 20240419 | 122400 | 150764864000 | 109500 | 109400 | 109500 | 109300 | 2239 |
| 369 | 20240419 | 122300 | 150519909100 | 109400 | 109300 | 109400 | 109300 | 779 |
| 370 | 20240419 | 122200 | 150434721800 | 109400 | 109500 | 109600 | 109300 | 6109 |
| 371 | 20240419 | 122100 | 149766119100 | 109500 | 109600 | 109600 | 109500 | 861 |
| 372 | 20240419 | 122000 | 149671808600 | 109600 | 109500 | 109600 | 109500 | 5966 |
| 373 | 20240419 | 121900 | 149018269700 | 109400 | 109400 | 109500 | 109300 | 1537 |
| 374 | 20240419 | 121800 | 148850075600 | 109300 | 109200 | 109400 | 109200 | 9888 |
| 375 | 20240419 | 121700 | 147768993500 | 109200 | 109300 | 109300 | 109200 | 3751 |
| 376 | 20240419 | 121600 | 147359348800 | 109300 | 109200 | 109300 | 109200 | 1782 |
| 377 | 20240419 | 121500 | 147164584900 | 109200 | 109300 | 109300 | 109200 | 4931 |
| 378 | 20240419 | 121400 | 146625850800 | 109300 | 109400 | 109400 | 109300 | 640 |
| 379 | 20240419 | 121300 | 146555861200 | 109400 | 109400 | 109400 | 109300 | 1378 |
| 380 | 20240419 | 121200 | 146405143700 | 109400 | 109300 | 109400 | 109200 | 1863 |
| 381 | 20240419 | 121100 | 146201508200 | 109200 | 109400 | 109400 | 109100 | 5796 |
| 382 | 20240419 | 121000 | 145568404500 | 109300 | 109300 | 109400 | 109300 | 2712 |
| 383 | 20240419 | 120900 | 145271961200 | 109200 | 109200 | 109300 | 109200 | 1426 |
| 384 | 20240419 | 120800 | 145116115300 | 109300 | 109200 | 109300 | 109100 | 3555 |
| 385 | 20240419 | 120700 | 144727844500 | 109300 | 109300 | 109400 | 109300 | 4894 |
| 386 | 20240419 | 120600 | 144192758700 | 109300 | 109400 | 109400 | 109300 | 3897 |
| 387 | 20240419 | 120500 | 143766598400 | 109300 | 109300 | 109500 | 109200 | 2852 |
| 388 | 20240419 | 120400 | 143454581000 | 109300 | 109200 | 109400 | 109100 | 4558 |
| 389 | 20240419 | 120300 | 142956515800 | 109100 | 109000 | 109200 | 108900 | 7727 |
| 390 | 20240419 | 120200 | 142114039600 | 109000 | 108900 | 109000 | 108900 | 4644 |
| 391 | 20240419 | 120100 | 141608088900 | 108900 | 108700 | 109000 | 108700 | 9456 |
| 392 | 20240419 | 120000 | 140579093300 | 108800 | 108700 | 108800 | 108700 | 4107 |
| 393 | 20240419 | 115900 | 140132468400 | 108800 | 108800 | 108800 | 108700 | 2117 |
| 394 | 20240419 | 115800 | 139902181800 | 108800 | 108800 | 108800 | 108700 | 1158 |
| 395 | 20240419 | 115700 | 139776234600 | 108800 | 108900 | 108900 | 108700 | 3176 |
| 396 | 20240419 | 115600 | 139430706600 | 108800 | 108900 | 108900 | 108800 | 750 |
| 397 | 20240419 | 115500 | 139349067100 | 108900 | 108800 | 108900 | 108700 | 1953 |
| 398 | 20240419 | 115400 | 139136600000 | 108800 | 108700 | 108800 | 108700 | 598 |
| 399 | 20240419 | 115300 | 139071553200 | 108800 | 108800 | 108900 | 108700 | 6326 |
| 400 | 20240419 | 115200 | 138383399900 | 108800 | 108900 | 108900 | 108800 | 968 |
| 401 | 20240419 | 115100 | 138278049800 | 108900 | 109000 | 109000 | 108800 | 2832 |
| 402 | 20240419 | 115000 | 137969756100 | 109000 | 108600 | 109000 | 108600 | 4833 |
| 403 | 20240419 | 114900 | 137443902200 | 108600 | 108700 | 108700 | 108500 | 6104 |
| 404 | 20240419 | 114800 | 136781028100 | 108600 | 108600 | 108700 | 108600 | 1358 |
| 405 | 20240419 | 114700 | 136633484100 | 108700 | 108500 | 108700 | 108500 | 4753 |
| 406 | 20240419 | 114600 | 136117392800 | 108600 | 108600 | 108700 | 108500 | 3863 |
| 407 | 20240419 | 114500 | 135697841500 | 108600 | 108700 | 108800 | 108600 | 2561 |
| 408 | 20240419 | 114400 | 135419636300 | 108700 | 108700 | 108800 | 108700 | 1774 |
| 409 | 20240419 | 114300 | 135226723800 | 108800 | 108800 | 108800 | 108700 | 1283 |
| 410 | 20240419 | 114200 | 135087224000 | 108800 | 108800 | 108800 | 108700 | 1678 |
| 411 | 20240419 | 114100 | 134904736400 | 108800 | 108800 | 108800 | 108700 | 888 |
| 412 | 20240419 | 114000 | 134808166100 | 108800 | 108800 | 108900 | 108700 | 2026 |
| 413 | 20240419 | 113900 | 134587698600 | 108800 | 108700 | 108900 | 108700 | 4571 |
| 414 | 20240419 | 113800 | 134090386200 | 108700 | 108800 | 108900 | 108700 | 2122 |
| 415 | 20240419 | 113700 | 133859557200 | 108900 | 108900 | 108900 | 108700 | 1313 |
| 416 | 20240419 | 113600 | 133716697000 | 108900 | 108800 | 108900 | 108700 | 3729 |
| 417 | 20240419 | 113500 | 133310986100 | 108700 | 108700 | 108800 | 108600 | 3076 |
| 418 | 20240419 | 113400 | 132976596600 | 108700 | 108800 | 108800 | 108600 | 1219 |
| 419 | 20240419 | 113300 | 132844102600 | 108700 | 108600 | 108800 | 108600 | 4805 |
| 420 | 20240419 | 113200 | 132321727800 | 108700 | 108900 | 108900 | 108600 | 3426 |
| 421 | 20240419 | 113100 | 131949200000 | 108900 | 108700 | 108900 | 108700 | 2275 |
| 422 | 20240419 | 113000 | 131701653700 | 108700 | 109000 | 109100 | 108700 | 3977 |
| 423 | 20240419 | 112900 | 131268592600 | 109000 | 109000 | 109100 | 108800 | 4183 |
| 424 | 20240419 | 112800 | 130812857200 | 109000 | 108900 | 109000 | 108900 | 1540 |
| 425 | 20240419 | 112700 | 130645046300 | 109000 | 109000 | 109100 | 108900 | 1623 |
| 426 | 20240419 | 112600 | 130468155200 | 109100 | 108900 | 109100 | 108900 | 2670 |
| 427 | 20240419 | 112500 | 130177154100 | 109000 | 109000 | 109100 | 108900 | 5247 |
| 428 | 20240419 | 112400 | 129605396000 | 109100 | 109100 | 109100 | 108900 | 8028 |
| 429 | 20240419 | 112300 | 128730231500 | 109000 | 108800 | 109000 | 108700 | 7926 |
| 430 | 20240419 | 112200 | 127867313800 | 108900 | 108800 | 108900 | 108700 | 3169 |
| 431 | 20240419 | 112100 | 127522503100 | 108800 | 108800 | 108900 | 108700 | 3386 |
| 432 | 20240419 | 112000 | 127154145000 | 108800 | 108700 | 108900 | 108700 | 3876 |
| 433 | 20240419 | 111900 | 126732583900 | 108700 | 108900 | 109000 | 108700 | 3856 |
| 434 | 20240419 | 111800 | 126312984800 | 108900 | 108800 | 109000 | 108800 | 3504 |
| 435 | 20240419 | 111700 | 125931367300 | 108900 | 108900 | 109100 | 108800 | 9896 |
| 436 | 20240419 | 111600 | 124853177900 | 108800 | 108800 | 108900 | 108800 | 2728 |
| 437 | 20240419 | 111500 | 124556338200 | 108800 | 108800 | 109000 | 108800 | 2715 |
| 438 | 20240419 | 111400 | 124260733100 | 108800 | 109000 | 109000 | 108800 | 2254 |
| 439 | 20240419 | 111300 | 124015348300 | 109000 | 109100 | 109200 | 108800 | 6010 |
| 440 | 20240419 | 111200 | 123360354000 | 109100 | 109100 | 109200 | 109000 | 4173 |
| 441 | 20240419 | 111100 | 122905046100 | 109000 | 109100 | 109100 | 109000 | 2119 |
| 442 | 20240419 | 111000 | 122673960200 | 109200 | 109000 | 109300 | 109000 | 4177 |
| 443 | 20240419 | 110900 | 122218090400 | 109100 | 109400 | 109500 | 109100 | 4650 |
| 444 | 20240419 | 110800 | 121710013800 | 109500 | 109300 | 109700 | 109300 | 20035 |
| 445 | 20240419 | 110700 | 119516183800 | 109300 | 108800 | 109300 | 108800 | 14058 |
| 446 | 20240419 | 110600 | 117983110700 | 108900 | 108800 | 108900 | 108700 | 1808 |
| 447 | 20240419 | 110500 | 117786366100 | 108800 | 108800 | 108800 | 108500 | 5727 |
| 448 | 20240419 | 110400 | 117163855700 | 108800 | 108800 | 108900 | 108800 | 5564 |
| 449 | 20240419 | 110300 | 116558263000 | 108800 | 108700 | 108900 | 108500 | 7748 |
| 450 | 20240419 | 110200 | 115716198700 | 108800 | 108700 | 108800 | 108600 | 3573 |
| 451 | 20240419 | 110100 | 115327850700 | 108800 | 108700 | 108800 | 108600 | 4565 |
| 452 | 20240419 | 110000 | 114831465900 | 108700 | 108800 | 108900 | 108700 | 2513 |
| 453 | 20240419 | 105900 | 114558154700 | 108800 | 108600 | 108800 | 108400 | 11847 |
| 454 | 20240419 | 105800 | 113271518500 | 108600 | 108800 | 108800 | 108600 | 7080 |
| 455 | 20240419 | 105700 | 112502375700 | 108800 | 109100 | 109100 | 108800 | 6423 |
| 456 | 20240419 | 105600 | 111802387300 | 109100 | 109200 | 109200 | 109000 | 4809 |
| 457 | 20240419 | 105500 | 111277602000 | 109200 | 109100 | 109200 | 109000 | 5688 |
| 458 | 20240419 | 105400 | 110656857000 | 109100 | 108900 | 109100 | 108900 | 4763 |
| 459 | 20240419 | 105300 | 110137595400 | 109000 | 108900 | 109000 | 108900 | 4785 |
| 460 | 20240419 | 105200 | 109616424900 | 108900 | 108900 | 108900 | 108700 | 3438 |
| 461 | 20240419 | 105100 | 109242277000 | 108900 | 108600 | 108900 | 108500 | 11096 |
| 462 | 20240419 | 105000 | 108036382700 | 108600 | 108700 | 108800 | 108500 | 2752 |
| 463 | 20240419 | 104900 | 107737403500 | 108800 | 108500 | 108800 | 108300 | 11217 |
| 464 | 20240419 | 104800 | 106520155800 | 108400 | 108400 | 108500 | 108400 | 1278 |
| 465 | 20240419 | 104700 | 106381596600 | 108400 | 108500 | 108500 | 108300 | 2451 |
| 466 | 20240419 | 104600 | 106115820400 | 108500 | 108300 | 108500 | 108200 | 6627 |
| 467 | 20240419 | 104500 | 105397530000 | 108300 | 108000 | 108300 | 107900 | 13157 |
| 468 | 20240419 | 104400 | 103976046400 | 107900 | 107900 | 108000 | 107800 | 3657 |
| 469 | 20240419 | 104300 | 103581548200 | 107900 | 107900 | 107900 | 107800 | 1655 |
| 470 | 20240419 | 104200 | 103403022600 | 107900 | 107900 | 108000 | 107800 | 3137 |
| 471 | 20240419 | 104100 | 103064639100 | 107900 | 107800 | 107900 | 107800 | 3614 |
| 472 | 20240419 | 104000 | 102674994400 | 107900 | 108000 | 108000 | 107800 | 3312 |
| 473 | 20240419 | 103900 | 102317660500 | 108000 | 107800 | 108000 | 107800 | 3045 |
| 474 | 20240419 | 103800 | 101989097400 | 107800 | 107900 | 108000 | 107800 | 8743 |
| 475 | 20240419 | 103700 | 101045952100 | 107900 | 108000 | 108100 | 107800 | 15816 |
| 476 | 20240419 | 103600 | 99338600900 | 108000 | 108000 | 108100 | 108000 | 6983 |
| 477 | 20240419 | 103500 | 98584373800 | 108100 | 108200 | 108200 | 108000 | 13931 |
| 478 | 20240419 | 103400 | 97078622100 | 108100 | 108200 | 108200 | 108100 | 2188 |
| 479 | 20240419 | 103300 | 96841963100 | 108100 | 108300 | 108300 | 108100 | 4919 |
| 480 | 20240419 | 103200 | 96309768000 | 108300 | 108300 | 108400 | 108200 | 10579 |
| 481 | 20240419 | 103100 | 95164582300 | 108300 | 108300 | 108300 | 108200 | 1248 |
| 482 | 20240419 | 103000 | 95029486100 | 108300 | 108300 | 108400 | 108200 | 2461 |
| 483 | 20240419 | 102900 | 94762956000 | 108300 | 108300 | 108400 | 108200 | 6157 |
| 484 | 20240419 | 102800 | 94096037500 | 108400 | 108500 | 108600 | 108300 | 6865 |
| 485 | 20240419 | 102700 | 93351523000 | 108500 | 108900 | 108900 | 108500 | 4944 |
| 486 | 20240419 | 102600 | 92813676000 | 108800 | 108800 | 108900 | 108700 | 2803 |
| 487 | 20240419 | 102500 | 92508727500 | 108800 | 108500 | 108900 | 108500 | 4390 |
| 488 | 20240419 | 102400 | 92031712900 | 108500 | 108300 | 108600 | 108200 | 7458 |
| 489 | 20240419 | 102300 | 91223398300 | 108300 | 108200 | 108300 | 108200 | 1940 |
| 490 | 20240419 | 102200 | 91013339300 | 108300 | 108300 | 108300 | 108200 | 1138 |
| 491 | 20240419 | 102100 | 90890149400 | 108200 | 108200 | 108300 | 108200 | 2364 |
| 492 | 20240419 | 102000 | 90634251100 | 108200 | 108100 | 108300 | 108100 | 5972 |
| 493 | 20240419 | 101900 | 89988177700 | 108100 | 108200 | 108300 | 108100 | 9609 |
| 494 | 20240419 | 101800 | 88948496900 | 108300 | 108300 | 108400 | 108200 | 2722 |
| 495 | 20240419 | 101700 | 88653747800 | 108300 | 108300 | 108400 | 108200 | 10127 |
| 496 | 20240419 | 101600 | 87557208100 | 108400 | 108400 | 108400 | 108300 | 1405 |
| 497 | 20240419 | 101500 | 87404964800 | 108300 | 108400 | 108400 | 108300 | 10006 |
| 498 | 20240419 | 101400 | 86320513800 | 108400 | 108600 | 108600 | 108300 | 10557 |
| 499 | 20240419 | 101300 | 85175460700 | 108600 | 108500 | 108600 | 108500 | 4913 |
| 500 | 20240419 | 101200 | 84642357500 | 108600 | 108700 | 108700 | 108500 | 3897 |
| 501 | 20240419 | 101100 | 84219146700 | 108600 | 108800 | 108800 | 108600 | 5653 |
| 502 | 20240419 | 101000 | 83604836500 | 108700 | 108900 | 108900 | 108700 | 5401 |
| 503 | 20240419 | 100900 | 83017297300 | 108800 | 109100 | 109100 | 108800 | 6466 |
| 504 | 20240419 | 100800 | 82312802600 | 109000 | 109100 | 109100 | 109000 | 2558 |
| 505 | 20240419 | 100700 | 82033940000 | 109000 | 109200 | 109200 | 109000 | 3140 |
| 506 | 20240419 | 100600 | 81691347100 | 109200 | 109100 | 109300 | 109100 | 4008 |
| 507 | 20240419 | 100500 | 81253692900 | 109200 | 109300 | 109400 | 109100 | 6908 |
| 508 | 20240419 | 100400 | 80499126200 | 109400 | 109300 | 109400 | 109300 | 831 |
| 509 | 20240419 | 100300 | 80408229300 | 109400 | 109400 | 109700 | 109300 | 8510 |
| 510 | 20240419 | 100200 | 79476963900 | 109400 | 109200 | 109400 | 109200 | 4970 |
| 511 | 20240419 | 100100 | 78933981500 | 109200 | 109400 | 109400 | 109100 | 2776 |
| 512 | 20240419 | 100000 | 78630762200 | 109400 | 109000 | 109400 | 108900 | 5365 |
| 513 | 20240419 | 095900 | 78045020300 | 109000 | 108900 | 109000 | 108800 | 3048 |
| 514 | 20240419 | 095800 | 77713048400 | 108900 | 108900 | 108900 | 108800 | 1870 |
| 515 | 20240419 | 095700 | 77509475900 | 108900 | 108900 | 109000 | 108700 | 4697 |
| 516 | 20240419 | 095600 | 76998335900 | 109000 | 109000 | 109000 | 108900 | 1393 |
| 517 | 20240419 | 095500 | 76846577700 | 109000 | 108900 | 109000 | 108900 | 4405 |
| 518 | 20240419 | 095400 | 76366580000 | 108800 | 109100 | 109100 | 108800 | 7835 |
| 519 | 20240419 | 095300 | 75513246200 | 109100 | 108900 | 109100 | 108800 | 2716 |
| 520 | 20240419 | 095200 | 75217238300 | 108900 | 108800 | 108900 | 108700 | 2490 |
| 521 | 20240419 | 095100 | 74946206100 | 108800 | 108600 | 108900 | 108600 | 5750 |
| 522 | 20240419 | 095000 | 74320985900 | 108600 | 108500 | 108600 | 108400 | 4486 |
| 523 | 20240419 | 094900 | 73834296700 | 108500 | 108300 | 108500 | 108200 | 8115 |
| 524 | 20240419 | 094800 | 72954991300 | 108300 | 108400 | 108400 | 108200 | 9897 |
| 525 | 20240419 | 094700 | 71883333000 | 108400 | 108600 | 108600 | 108300 | 10715 |
| 526 | 20240419 | 094600 | 70721608100 | 108500 | 109000 | 109100 | 108500 | 32659 |
| 527 | 20240419 | 094500 | 67168135000 | 109000 | 109200 | 109200 | 109000 | 11122 |
| 528 | 20240419 | 094400 | 65954843400 | 109200 | 109100 | 109200 | 109100 | 3055 |
| 529 | 20240419 | 094300 | 65621366600 | 109200 | 109200 | 109200 | 109100 | 2933 |
| 530 | 20240419 | 094200 | 65301285100 | 109200 | 109200 | 109300 | 109100 | 2472 |
| 531 | 20240419 | 094100 | 65031327300 | 109200 | 109100 | 109200 | 109100 | 3568 |
| 532 | 20240419 | 094000 | 64641775700 | 109100 | 109200 | 109200 | 109000 | 13734 |
| 533 | 20240419 | 093900 | 63143411600 | 109100 | 109300 | 109300 | 109100 | 8248 |
| 534 | 20240419 | 093800 | 62242857600 | 109300 | 109300 | 109400 | 109200 | 5398 |
| 535 | 20240419 | 093700 | 61652987500 | 109300 | 109400 | 109500 | 109200 | 14651 |
| 536 | 20240419 | 093600 | 60050838400 | 109400 | 109600 | 109600 | 109300 | 8257 |
| 537 | 20240419 | 093500 | 59147278000 | 109600 | 109700 | 109900 | 109500 | 4619 |
| 538 | 20240419 | 093400 | 58640734600 | 109800 | 109700 | 109900 | 109700 | 4354 |
| 539 | 20240419 | 093300 | 58162855900 | 109600 | 109700 | 109800 | 109600 | 3968 |
| 540 | 20240419 | 093200 | 57727616500 | 109700 | 110000 | 110000 | 109500 | 4136 |
| 541 | 20240419 | 093100 | 57274039500 | 110000 | 109300 | 110000 | 109200 | 19768 |
| 542 | 20240419 | 093000 | 55107957200 | 109200 | 109300 | 109400 | 109200 | 5558 |
| 543 | 20240419 | 092900 | 54500434600 | 109300 | 109200 | 109300 | 109100 | 2394 |
| 544 | 20240419 | 092800 | 54238924700 | 109300 | 109300 | 109400 | 109100 | 8669 |
| 545 | 20240419 | 092700 | 53291883000 | 109300 | 109500 | 109600 | 109200 | 15779 |
| 546 | 20240419 | 092600 | 51565334200 | 109600 | 109600 | 109700 | 109500 | 10720 |
| 547 | 20240419 | 092500 | 50390565900 | 109700 | 109600 | 109700 | 109600 | 5104 |
| 548 | 20240419 | 092400 | 49830922300 | 109700 | 109600 | 109700 | 109500 | 5174 |
| 549 | 20240419 | 092300 | 49264032100 | 109500 | 109800 | 109800 | 109500 | 8468 |
| 550 | 20240419 | 092200 | 48335470700 | 109700 | 109800 | 109900 | 109700 | 3404 |
| 551 | 20240419 | 092100 | 47961838200 | 109900 | 109600 | 109900 | 109500 | 5707 |
| 552 | 20240419 | 092000 | 47336121800 | 109600 | 109500 | 109700 | 109500 | 8545 |
| 553 | 20240419 | 091900 | 46399759000 | 109500 | 109900 | 110000 | 109500 | 18947 |
| 554 | 20240419 | 091800 | 44321364300 | 109900 | 109900 | 110000 | 109700 | 10957 |
| 555 | 20240419 | 091700 | 43117944000 | 109900 | 110300 | 110300 | 109900 | 35066 |
| 556 | 20240419 | 091600 | 39258446400 | 110300 | 110500 | 110600 | 110200 | 10948 |
| 557 | 20240419 | 091500 | 38049707800 | 110400 | 110300 | 110500 | 110200 | 14452 |
| 558 | 20240419 | 091400 | 36456135500 | 110300 | 110800 | 110800 | 110200 | 16670 |
| 559 | 20240419 | 091300 | 34613916300 | 110700 | 110800 | 111000 | 110700 | 5601 |
| 560 | 20240419 | 091200 | 33993101300 | 110800 | 111100 | 111100 | 110700 | 11635 |
| 561 | 20240419 | 091100 | 32703037900 | 111000 | 110900 | 111100 | 110800 | 8820 |
| 562 | 20240419 | 091000 | 31724275700 | 110900 | 111000 | 111100 | 110800 | 13043 |
| 563 | 20240419 | 090900 | 30277072500 | 111100 | 111400 | 111600 | 111000 | 15677 |
| 564 | 20240419 | 090800 | 28533883000 | 111400 | 111700 | 112000 | 111100 | 17287 |
| 565 | 20240419 | 090700 | 26603897400 | 111100 | 112300 | 112400 | 111100 | 16648 |
| 566 | 20240419 | 090600 | 24739698400 | 112300 | 112500 | 112600 | 111000 | 32222 |
| 567 | 20240419 | 090500 | 21125116900 | 112500 | 113600 | 113700 | 112500 | 27347 |
| 568 | 20240419 | 090400 | 18031599200 | 113600 | 113300 | 113700 | 113200 | 18961 |
| 569 | 20240419 | 090300 | 15880980000 | 113300 | 113100 | 113400 | 112800 | 24788 |
| 570 | 20240419 | 090200 | 13076380800 | 113100 | 112800 | 113100 | 112200 | 30757 |
| 571 | 20240419 | 090100 | 9609873200 | 112700 | 112000 | 112900 | 111600 | 32780 |
| 572 | 20240419 | 090000 | 5923358700 | 111900 | 111000 | 112000 | 110800 | 52049 |