34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 183200 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 242822 |
| 3 | 20240425 | 183100 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 4 | 20240425 | 183000 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 5 | 20240425 | 182900 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 6 | 20240425 | 182800 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 7 | 20240425 | 182700 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 8 | 20240425 | 182600 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 9 | 20240425 | 182500 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 10 | 20240425 | 182400 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 11 | 20240425 | 182300 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 12 | 20240425 | 182200 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 13 | 20240425 | 182100 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 14 | 20240425 | 182000 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 15 | 20240425 | 181900 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 16 | 20240425 | 181800 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 17 | 20240425 | 181700 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 18 | 20240425 | 181600 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 19 | 20240425 | 181500 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 20 | 20240425 | 181400 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 21 | 20240425 | 181300 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 22 | 20240425 | 181200 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 23 | 20240425 | 181100 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 24 | 20240425 | 181000 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 25 | 20240425 | 180900 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 26 | 20240425 | 180800 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 27 | 20240425 | 180700 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 28 | 20240425 | 180600 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 29 | 20240425 | 180500 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 30 | 20240425 | 180400 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 31 | 20240425 | 180300 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 32 | 20240425 | 180200 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 242822 |
| 33 | 20240425 | 180100 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 34 | 20240425 | 180000 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 35 | 20240425 | 175900 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 36 | 20240425 | 175800 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 37 | 20240425 | 175700 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 38 | 20240425 | 175600 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 39 | 20240425 | 175500 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 40 | 20240425 | 175400 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 41 | 20240425 | 175300 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 42 | 20240425 | 175200 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 43 | 20240425 | 175100 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 44 | 20240425 | 175000 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 45 | 20240425 | 174900 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 46 | 20240425 | 174800 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 47 | 20240425 | 174700 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 48 | 20240425 | 174600 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 49 | 20240425 | 174500 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 50 | 20240425 | 174400 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 51 | 20240425 | 174300 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 52 | 20240425 | 174200 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 53 | 20240425 | 174100 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 54 | 20240425 | 174000 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 55 | 20240425 | 173900 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 56 | 20240425 | 173800 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 57 | 20240425 | 173700 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 58 | 20240425 | 173600 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 59 | 20240425 | 173500 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 60 | 20240425 | 173400 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 61 | 20240425 | 173300 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 62 | 20240425 | 173200 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 242822 |
| 63 | 20240425 | 173100 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 64 | 20240425 | 173000 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 65 | 20240425 | 172900 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 66 | 20240425 | 172800 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 67 | 20240425 | 172700 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 68 | 20240425 | 172600 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 69 | 20240425 | 172500 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 70 | 20240425 | 172400 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 71 | 20240425 | 172300 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 72 | 20240425 | 172200 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 73 | 20240425 | 172100 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 74 | 20240425 | 172000 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 75 | 20240425 | 171900 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 76 | 20240425 | 171800 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 77 | 20240425 | 171700 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 78 | 20240425 | 171600 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 79 | 20240425 | 171500 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 80 | 20240425 | 171400 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 81 | 20240425 | 171300 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 82 | 20240425 | 171200 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 83 | 20240425 | 171100 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 84 | 20240425 | 171000 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 85 | 20240425 | 170900 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 86 | 20240425 | 170800 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 87 | 20240425 | 170700 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 88 | 20240425 | 170600 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 89 | 20240425 | 170500 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 90 | 20240425 | 170400 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 91 | 20240425 | 170300 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 92 | 20240425 | 170200 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 242822 |
| 93 | 20240425 | 170100 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 94 | 20240425 | 170000 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 95 | 20240425 | 165900 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 96 | 20240425 | 165800 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 97 | 20240425 | 165700 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 98 | 20240425 | 165600 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 99 | 20240425 | 165500 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 100 | 20240425 | 165400 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 101 | 20240425 | 165300 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 102 | 20240425 | 165200 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 103 | 20240425 | 165100 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 104 | 20240425 | 165000 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 105 | 20240425 | 164900 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 106 | 20240425 | 164800 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 107 | 20240425 | 164700 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 108 | 20240425 | 164600 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 109 | 20240425 | 164500 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 110 | 20240425 | 164400 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 111 | 20240425 | 164300 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 112 | 20240425 | 164200 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 113 | 20240425 | 164100 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 114 | 20240425 | 164000 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 115 | 20240425 | 163900 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 116 | 20240425 | 163800 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 117 | 20240425 | 163700 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 118 | 20240425 | 163600 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 119 | 20240425 | 163500 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 120 | 20240425 | 163400 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 121 | 20240425 | 163300 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 122 | 20240425 | 163200 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 242822 |
| 123 | 20240425 | 163100 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 124 | 20240425 | 163000 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 125 | 20240425 | 162900 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 126 | 20240425 | 162800 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 127 | 20240425 | 162700 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 128 | 20240425 | 162600 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 129 | 20240425 | 162500 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 130 | 20240425 | 162400 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 131 | 20240425 | 162300 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 132 | 20240425 | 162200 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 133 | 20240425 | 162100 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 134 | 20240425 | 162000 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 135 | 20240425 | 161900 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 136 | 20240425 | 161800 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 137 | 20240425 | 161700 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 138 | 20240425 | 161600 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 139 | 20240425 | 161500 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 140 | 20240425 | 161400 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 141 | 20240425 | 161300 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 142 | 20240425 | 161200 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 143 | 20240425 | 161100 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 144 | 20240425 | 161000 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 145 | 20240425 | 160900 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 146 | 20240425 | 160800 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 147 | 20240425 | 160700 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 148 | 20240425 | 160600 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 149 | 20240425 | 160500 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 150 | 20240425 | 160400 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 151 | 20240425 | 160300 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 152 | 20240425 | 160200 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 242822 |
| 153 | 20240425 | 160100 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 154 | 20240425 | 160000 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 155 | 20240425 | 155900 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 156 | 20240425 | 155800 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 157 | 20240425 | 155700 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 158 | 20240425 | 155600 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 159 | 20240425 | 155500 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 160 | 20240425 | 155400 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 161 | 20240425 | 155300 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 162 | 20240425 | 155200 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 163 | 20240425 | 155100 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 164 | 20240425 | 155000 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 165 | 20240425 | 154900 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 166 | 20240425 | 154800 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 167 | 20240425 | 154700 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 168 | 20240425 | 154600 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 169 | 20240425 | 154500 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 170 | 20240425 | 154400 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 171 | 20240425 | 154300 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 172 | 20240425 | 154200 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 173 | 20240425 | 154100 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 174 | 20240425 | 154000 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 175 | 20240425 | 153900 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 176 | 20240425 | 153800 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 177 | 20240425 | 153700 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 178 | 20240425 | 153600 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 179 | 20240425 | 153500 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 180 | 20240425 | 153400 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 181 | 20240425 | 153300 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 182 | 20240425 | 153200 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 242822 |
| 183 | 20240425 | 153100 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 184 | 20240425 | 153000 | 911830631700 | 170600 | 170600 | 170600 | 170600 | 242822 |
| 185 | 20240425 | 152900 | 870405198500 | 171200 | 171200 | 171200 | 171200 | 0 |
| 186 | 20240425 | 152800 | 870405198500 | 171200 | 171200 | 171200 | 171200 | 0 |
| 187 | 20240425 | 152700 | 870405198500 | 171200 | 171200 | 171200 | 171200 | 0 |
| 188 | 20240425 | 152600 | 870405198500 | 171200 | 171200 | 171200 | 171200 | 0 |
| 189 | 20240425 | 152500 | 870405198500 | 171200 | 171200 | 171200 | 171200 | 0 |
| 190 | 20240425 | 152400 | 870405198500 | 171200 | 171200 | 171200 | 171200 | 0 |
| 191 | 20240425 | 152300 | 870405198500 | 171200 | 171200 | 171200 | 171200 | 0 |
| 192 | 20240425 | 152200 | 870405198500 | 171200 | 171200 | 171200 | 171200 | 0 |
| 193 | 20240425 | 152100 | 870405198500 | 171200 | 171200 | 171200 | 171200 | 0 |
| 194 | 20240425 | 152000 | 870405198500 | 171200 | 171200 | 171200 | 171200 | 0 |
| 195 | 20240425 | 151900 | 870405198500 | 171200 | 171100 | 171300 | 171100 | 19084 |
| 196 | 20240425 | 151800 | 867138610900 | 171100 | 171100 | 171300 | 171100 | 17955 |
| 197 | 20240425 | 151700 | 864065445300 | 171200 | 171300 | 171400 | 171100 | 19302 |
| 198 | 20240425 | 151600 | 860760064900 | 171300 | 171000 | 171300 | 171000 | 37372 |
| 199 | 20240425 | 151500 | 854366384200 | 171100 | 171200 | 171200 | 171000 | 16759 |
| 200 | 20240425 | 151400 | 851499194900 | 171200 | 171100 | 171200 | 171100 | 17279 |
| 201 | 20240425 | 151300 | 848542381600 | 171100 | 171200 | 171200 | 171100 | 11082 |
| 202 | 20240425 | 151200 | 846645893700 | 171100 | 171500 | 171500 | 171100 | 25083 |
| 203 | 20240425 | 151100 | 842349526700 | 171500 | 171200 | 171500 | 171200 | 17829 |
| 204 | 20240425 | 151000 | 839294709600 | 171300 | 171100 | 171300 | 171000 | 30361 |
| 205 | 20240425 | 150900 | 834099996000 | 171000 | 171100 | 171200 | 171000 | 28184 |
| 206 | 20240425 | 150800 | 829279240600 | 171100 | 171200 | 171300 | 171000 | 34601 |
| 207 | 20240425 | 150700 | 823357979500 | 171300 | 171200 | 171300 | 171200 | 13357 |
| 208 | 20240425 | 150600 | 821070661400 | 171300 | 171400 | 171500 | 171200 | 17176 |
| 209 | 20240425 | 150500 | 818128229100 | 171300 | 171300 | 171500 | 171200 | 23643 |
| 210 | 20240425 | 150400 | 814076976700 | 171400 | 171300 | 171400 | 171300 | 19092 |
| 211 | 20240425 | 150300 | 810806305200 | 171300 | 171600 | 171600 | 171300 | 39501 |
| 212 | 20240425 | 150200 | 804033046500 | 171500 | 171500 | 171600 | 171500 | 18674 |
| 213 | 20240425 | 150100 | 800830037800 | 171600 | 171600 | 171600 | 171500 | 9441 |
| 214 | 20240425 | 150000 | 799210422300 | 171500 | 171800 | 171800 | 171500 | 25377 |
| 215 | 20240425 | 145900 | 794855083500 | 171700 | 171900 | 171900 | 171700 | 8699 |
| 216 | 20240425 | 145800 | 793360996900 | 171900 | 171700 | 171900 | 171700 | 8970 |
| 217 | 20240425 | 145700 | 791819924300 | 171800 | 171700 | 171800 | 171700 | 4326 |
| 218 | 20240425 | 145600 | 791077043100 | 171700 | 171600 | 171800 | 171600 | 7408 |
| 219 | 20240425 | 145500 | 789805143100 | 171600 | 171800 | 171800 | 171600 | 7468 |
| 220 | 20240425 | 145400 | 788523002100 | 171800 | 171600 | 171800 | 171600 | 4711 |
| 221 | 20240425 | 145300 | 787714120600 | 171600 | 171700 | 171700 | 171600 | 7937 |
| 222 | 20240425 | 145200 | 786351696100 | 171700 | 171700 | 171700 | 171600 | 12683 |
| 223 | 20240425 | 145100 | 784174746800 | 171600 | 171600 | 171700 | 171500 | 29324 |
| 224 | 20240425 | 145000 | 779142819800 | 171700 | 172000 | 172000 | 171600 | 55085 |
| 225 | 20240425 | 144900 | 769679268600 | 172000 | 172000 | 172000 | 171900 | 3907 |
| 226 | 20240425 | 144800 | 769007464700 | 172000 | 171900 | 172000 | 171800 | 11116 |
| 227 | 20240425 | 144700 | 767096586400 | 171900 | 171800 | 171900 | 171800 | 5887 |
| 228 | 20240425 | 144600 | 766084926500 | 171900 | 171900 | 172000 | 171800 | 16448 |
| 229 | 20240425 | 144500 | 763257854500 | 171900 | 171900 | 172000 | 171800 | 24230 |
| 230 | 20240425 | 144400 | 759093535800 | 171900 | 172000 | 172100 | 171900 | 8338 |
| 231 | 20240425 | 144300 | 757659652300 | 172000 | 172000 | 172100 | 172000 | 18933 |
| 232 | 20240425 | 144200 | 754403109400 | 172000 | 172100 | 172200 | 172000 | 7443 |
| 233 | 20240425 | 144100 | 753122151300 | 172100 | 172200 | 172200 | 172100 | 3437 |
| 234 | 20240425 | 144000 | 752530527100 | 172100 | 172400 | 172400 | 172100 | 14405 |
| 235 | 20240425 | 143900 | 750049745200 | 172300 | 172600 | 172600 | 172300 | 10367 |
| 236 | 20240425 | 143800 | 748262109500 | 172600 | 172600 | 172600 | 172500 | 2282 |
| 237 | 20240425 | 143700 | 747868324400 | 172500 | 172600 | 172700 | 172500 | 5210 |
| 238 | 20240425 | 143600 | 746968932200 | 172700 | 172800 | 172800 | 172500 | 7579 |
| 239 | 20240425 | 143500 | 745660477500 | 172800 | 172500 | 172800 | 172500 | 9344 |
| 240 | 20240425 | 143400 | 744047290000 | 172600 | 172400 | 172600 | 172400 | 5744 |
| 241 | 20240425 | 143300 | 743056506200 | 172500 | 172500 | 172600 | 172400 | 5214 |
| 242 | 20240425 | 143200 | 742157134900 | 172600 | 172700 | 172800 | 172500 | 9429 |
| 243 | 20240425 | 143100 | 740529001300 | 172700 | 172500 | 172700 | 172400 | 10109 |
| 244 | 20240425 | 143000 | 738784649500 | 172500 | 172300 | 172500 | 172300 | 2784 |
| 245 | 20240425 | 142900 | 738304664900 | 172400 | 172300 | 172400 | 172300 | 2734 |
| 246 | 20240425 | 142800 | 737833387600 | 172400 | 172400 | 172400 | 172300 | 2026 |
| 247 | 20240425 | 142700 | 737484177800 | 172300 | 172300 | 172600 | 172300 | 10341 |
| 248 | 20240425 | 142600 | 735700816800 | 172400 | 172400 | 172400 | 172300 | 3905 |
| 249 | 20240425 | 142500 | 735027672600 | 172300 | 172300 | 172400 | 172200 | 4215 |
| 250 | 20240425 | 142400 | 734301304200 | 172300 | 172100 | 172300 | 172100 | 6114 |
| 251 | 20240425 | 142300 | 733248479100 | 172200 | 172100 | 172200 | 172100 | 1554 |
| 252 | 20240425 | 142200 | 732980946900 | 172100 | 172100 | 172300 | 172000 | 5882 |
| 253 | 20240425 | 142100 | 731968356600 | 172000 | 172000 | 172100 | 171900 | 17433 |
| 254 | 20240425 | 142000 | 728970460100 | 171900 | 172100 | 172100 | 171900 | 14754 |
| 255 | 20240425 | 141900 | 726433268300 | 172100 | 172100 | 172100 | 172000 | 18332 |
| 256 | 20240425 | 141800 | 723279844500 | 172100 | 172200 | 172300 | 172000 | 28428 |
| 257 | 20240425 | 141700 | 718389001000 | 172200 | 172000 | 172200 | 172000 | 7328 |
| 258 | 20240425 | 141600 | 717128194000 | 172100 | 172100 | 172200 | 172000 | 9734 |
| 259 | 20240425 | 141500 | 715453164500 | 172100 | 172100 | 172200 | 172100 | 4403 |
| 260 | 20240425 | 141400 | 714695081600 | 172100 | 172000 | 172200 | 172000 | 5521 |
| 261 | 20240425 | 141300 | 713744880300 | 172100 | 172200 | 172200 | 172000 | 11073 |
| 262 | 20240425 | 141200 | 711839102700 | 172100 | 172100 | 172300 | 172100 | 8631 |
| 263 | 20240425 | 141100 | 710353182000 | 172100 | 172200 | 172200 | 172100 | 3297 |
| 264 | 20240425 | 141000 | 709785561400 | 172200 | 172200 | 172200 | 172100 | 4052 |
| 265 | 20240425 | 140900 | 709087957800 | 172100 | 172200 | 172300 | 172100 | 4052 |
| 266 | 20240425 | 140800 | 708390423500 | 172200 | 172400 | 172400 | 172200 | 8281 |
| 267 | 20240425 | 140700 | 706964267400 | 172300 | 172200 | 172400 | 172100 | 4834 |
| 268 | 20240425 | 140600 | 706131591200 | 172200 | 172100 | 172200 | 172100 | 2786 |
| 269 | 20240425 | 140500 | 705651933500 | 172200 | 172300 | 172300 | 172100 | 12632 |
| 270 | 20240425 | 140400 | 703477473400 | 172300 | 172300 | 172400 | 172200 | 6010 |
| 271 | 20240425 | 140300 | 702441932800 | 172300 | 172300 | 172400 | 172300 | 2196 |
| 272 | 20240425 | 140200 | 702063454500 | 172400 | 172400 | 172400 | 172300 | 1670 |
| 273 | 20240425 | 140100 | 701775670800 | 172400 | 172600 | 172600 | 172300 | 4414 |
| 274 | 20240425 | 140000 | 701014426500 | 172600 | 172400 | 172600 | 172400 | 5998 |
| 275 | 20240425 | 135900 | 699979713800 | 172400 | 172400 | 172500 | 172300 | 7023 |
| 276 | 20240425 | 135800 | 698769225400 | 172400 | 172300 | 172400 | 172300 | 1505 |
| 277 | 20240425 | 135700 | 698509843400 | 172300 | 172400 | 172500 | 172300 | 9837 |
| 278 | 20240425 | 135600 | 696814386700 | 172400 | 172300 | 172400 | 172100 | 21285 |
| 279 | 20240425 | 135500 | 693148173200 | 172400 | 172400 | 172500 | 172300 | 9234 |
| 280 | 20240425 | 135400 | 691556199000 | 172300 | 172400 | 172400 | 172300 | 2581 |
| 281 | 20240425 | 135300 | 691111358000 | 172300 | 172600 | 172600 | 172300 | 7599 |
| 282 | 20240425 | 135200 | 689801120800 | 172600 | 172500 | 172600 | 172400 | 7500 |
| 283 | 20240425 | 135100 | 688507329600 | 172500 | 172500 | 172600 | 172400 | 8380 |
| 284 | 20240425 | 135000 | 687061777100 | 172600 | 172500 | 172600 | 172500 | 7333 |
| 285 | 20240425 | 134900 | 685796199600 | 172500 | 172500 | 172600 | 172500 | 2587 |
| 286 | 20240425 | 134800 | 685349802500 | 172500 | 172700 | 172700 | 172500 | 6889 |
| 287 | 20240425 | 134700 | 684160919000 | 172700 | 172600 | 172700 | 172600 | 2374 |
| 288 | 20240425 | 134600 | 683751083000 | 172600 | 172600 | 172700 | 172600 | 1773 |
| 289 | 20240425 | 134500 | 683444995000 | 172600 | 172700 | 172700 | 172600 | 1593 |
| 290 | 20240425 | 134400 | 683170004500 | 172700 | 172600 | 172700 | 172600 | 1863 |
| 291 | 20240425 | 134300 | 682848393100 | 172600 | 172700 | 172800 | 172600 | 10102 |
| 292 | 20240425 | 134200 | 681104048900 | 172700 | 172600 | 172800 | 172500 | 9236 |
| 293 | 20240425 | 134100 | 679509292800 | 172600 | 172600 | 172700 | 172500 | 7895 |
| 294 | 20240425 | 134000 | 678146554900 | 172700 | 172800 | 172800 | 172600 | 5081 |
| 295 | 20240425 | 133900 | 677269219500 | 172700 | 172700 | 172800 | 172600 | 2533 |
| 296 | 20240425 | 133800 | 676831769700 | 172700 | 172700 | 172900 | 172600 | 5491 |
| 297 | 20240425 | 133700 | 675883258300 | 172800 | 172800 | 172900 | 172700 | 6611 |
| 298 | 20240425 | 133600 | 674740963700 | 172800 | 172400 | 172800 | 172400 | 6864 |
| 299 | 20240425 | 133500 | 673555836300 | 172500 | 172600 | 172600 | 172400 | 6910 |
| 300 | 20240425 | 133400 | 672363900000 | 172600 | 172600 | 172700 | 172500 | 4467 |
| 301 | 20240425 | 133300 | 671592876300 | 172600 | 172700 | 172800 | 172600 | 4399 |
| 302 | 20240425 | 133200 | 670833233400 | 172600 | 172800 | 172800 | 172500 | 3860 |
| 303 | 20240425 | 133100 | 670166893500 | 172800 | 172500 | 172800 | 172500 | 6513 |
| 304 | 20240425 | 133000 | 669042545900 | 172500 | 172400 | 172600 | 172300 | 6811 |
| 305 | 20240425 | 132900 | 667867802400 | 172300 | 172300 | 172400 | 172200 | 9758 |
| 306 | 20240425 | 132800 | 666186641800 | 172300 | 172600 | 172600 | 172200 | 46689 |
| 307 | 20240425 | 132700 | 658135356200 | 172600 | 172700 | 172700 | 172500 | 13256 |
| 308 | 20240425 | 132600 | 655847555800 | 172600 | 172800 | 172800 | 172600 | 6964 |
| 309 | 20240425 | 132500 | 654644868200 | 172700 | 172800 | 172900 | 172700 | 2681 |
| 310 | 20240425 | 132400 | 654181711900 | 172800 | 172900 | 172900 | 172800 | 5342 |
| 311 | 20240425 | 132300 | 653258521000 | 172800 | 172800 | 172900 | 172800 | 2836 |
| 312 | 20240425 | 132200 | 652768340900 | 172900 | 173000 | 173000 | 172800 | 2964 |
| 313 | 20240425 | 132100 | 652255990400 | 173000 | 172900 | 173000 | 172900 | 9987 |
| 314 | 20240425 | 132000 | 650529136700 | 173000 | 172900 | 173000 | 172900 | 5887 |
| 315 | 20240425 | 131900 | 649511043100 | 173000 | 173000 | 173100 | 172900 | 13558 |
| 316 | 20240425 | 131800 | 647165605200 | 173100 | 173100 | 173100 | 173000 | 1389 |
| 317 | 20240425 | 131700 | 646925205800 | 173000 | 173200 | 173300 | 173000 | 9229 |
| 318 | 20240425 | 131600 | 645327389600 | 173200 | 173300 | 173300 | 173200 | 4544 |
| 319 | 20240425 | 131500 | 644539978700 | 173300 | 173200 | 173300 | 173200 | 2256 |
| 320 | 20240425 | 131400 | 644149092900 | 173300 | 173300 | 173300 | 173200 | 2228 |
| 321 | 20240425 | 131300 | 643763014200 | 173300 | 173400 | 173400 | 173200 | 4414 |
| 322 | 20240425 | 131200 | 642998047800 | 173300 | 173300 | 173400 | 173300 | 4735 |
| 323 | 20240425 | 131100 | 642177358900 | 173300 | 173200 | 173400 | 173200 | 6606 |
| 324 | 20240425 | 131000 | 641032467800 | 173300 | 173300 | 173400 | 173200 | 3372 |
| 325 | 20240425 | 130900 | 640448082200 | 173300 | 173100 | 173300 | 173000 | 12709 |
| 326 | 20240425 | 130800 | 638247649400 | 173100 | 173100 | 173100 | 173000 | 3209 |
| 327 | 20240425 | 130700 | 637692224800 | 173100 | 173100 | 173100 | 173000 | 2083 |
| 328 | 20240425 | 130600 | 637331713300 | 173100 | 173000 | 173100 | 173000 | 2340 |
| 329 | 20240425 | 130500 | 636926732500 | 173000 | 173300 | 173400 | 173000 | 8388 |
| 330 | 20240425 | 130400 | 635473484800 | 173400 | 173400 | 173400 | 173300 | 3131 |
| 331 | 20240425 | 130300 | 634930792900 | 173300 | 173200 | 173400 | 173200 | 5020 |
| 332 | 20240425 | 130200 | 634060707900 | 173300 | 173100 | 173300 | 173000 | 9406 |
| 333 | 20240425 | 130100 | 632431867100 | 173000 | 172900 | 173100 | 172900 | 5332 |
| 334 | 20240425 | 130000 | 631509269000 | 172900 | 173000 | 173100 | 172900 | 3864 |
| 335 | 20240425 | 125900 | 630840822700 | 173000 | 173000 | 173100 | 173000 | 3804 |
| 336 | 20240425 | 125800 | 630182657800 | 173100 | 173100 | 173100 | 173000 | 1226 |
| 337 | 20240425 | 125700 | 629970480200 | 173000 | 173000 | 173100 | 172900 | 6527 |
| 338 | 20240425 | 125600 | 628841151800 | 173000 | 173000 | 173100 | 173000 | 2073 |
| 339 | 20240425 | 125500 | 628482494300 | 173000 | 173000 | 173100 | 173000 | 4210 |
| 340 | 20240425 | 125400 | 627754100200 | 173000 | 173000 | 173100 | 173000 | 3095 |
| 341 | 20240425 | 125300 | 627218595600 | 173100 | 173000 | 173100 | 173000 | 1337 |
| 342 | 20240425 | 125200 | 626987209900 | 173000 | 173100 | 173100 | 173000 | 2155 |
| 343 | 20240425 | 125100 | 626614235800 | 173100 | 173000 | 173100 | 173000 | 1683 |
| 344 | 20240425 | 125000 | 626323042200 | 173000 | 173200 | 173200 | 172900 | 6839 |
| 345 | 20240425 | 124900 | 625139529500 | 173200 | 172800 | 173200 | 172800 | 9064 |
| 346 | 20240425 | 124800 | 623571467200 | 172900 | 173000 | 173000 | 172800 | 11407 |
| 347 | 20240425 | 124700 | 621599410000 | 173000 | 173000 | 173000 | 172900 | 1627 |
| 348 | 20240425 | 124600 | 621317970900 | 173000 | 172900 | 173000 | 172900 | 2054 |
| 349 | 20240425 | 124500 | 620962665100 | 173000 | 173000 | 173000 | 172900 | 1790 |
| 350 | 20240425 | 124400 | 620653029400 | 173000 | 173000 | 173000 | 172900 | 1898 |
| 351 | 20240425 | 124300 | 620324720800 | 173000 | 172800 | 173000 | 172800 | 7498 |
| 352 | 20240425 | 124200 | 619028258700 | 172800 | 173000 | 173000 | 172800 | 2675 |
| 353 | 20240425 | 124100 | 618565782400 | 173000 | 173100 | 173100 | 172900 | 6202 |
| 354 | 20240425 | 124000 | 617493144100 | 173000 | 173000 | 173100 | 173000 | 5334 |
| 355 | 20240425 | 123900 | 616570143700 | 173100 | 173000 | 173100 | 173000 | 5650 |
| 356 | 20240425 | 123800 | 615592579200 | 173000 | 173000 | 173000 | 172900 | 2166 |
| 357 | 20240425 | 123700 | 615217940100 | 173000 | 173000 | 173000 | 172900 | 1416 |
| 358 | 20240425 | 123600 | 614973047600 | 172900 | 172900 | 173000 | 172900 | 2365 |
| 359 | 20240425 | 123500 | 614564007000 | 173000 | 172900 | 173000 | 172800 | 3555 |
| 360 | 20240425 | 123400 | 613949192300 | 172900 | 173000 | 173100 | 172800 | 8324 |
| 361 | 20240425 | 123300 | 612509328100 | 173000 | 173000 | 173100 | 173000 | 1920 |
| 362 | 20240425 | 123200 | 612177107500 | 173100 | 173100 | 173100 | 173000 | 1791 |
| 363 | 20240425 | 123100 | 611867167400 | 173100 | 173000 | 173100 | 172900 | 5916 |
| 364 | 20240425 | 123000 | 610843574500 | 173000 | 173100 | 173200 | 172900 | 11032 |
| 365 | 20240425 | 122900 | 608934271900 | 173200 | 173200 | 173200 | 173100 | 3054 |
| 366 | 20240425 | 122800 | 608405380900 | 173200 | 173200 | 173200 | 173100 | 3956 |
| 367 | 20240425 | 122700 | 607720238000 | 173200 | 173200 | 173200 | 173100 | 1475 |
| 368 | 20240425 | 122600 | 607464838200 | 173200 | 173200 | 173200 | 173100 | 1436 |
| 369 | 20240425 | 122500 | 607216139700 | 173200 | 173300 | 173400 | 173100 | 13316 |
| 370 | 20240425 | 122400 | 604908911800 | 173300 | 173100 | 173300 | 173000 | 13045 |
| 371 | 20240425 | 122300 | 602650189500 | 173100 | 172900 | 173100 | 172800 | 9012 |
| 372 | 20240425 | 122200 | 601091351800 | 172800 | 172900 | 172900 | 172800 | 1982 |
| 373 | 20240425 | 122100 | 600748695700 | 172900 | 172800 | 172900 | 172800 | 1497 |
| 374 | 20240425 | 122000 | 600489887300 | 172900 | 172800 | 172900 | 172800 | 2074 |
| 375 | 20240425 | 121900 | 600131345900 | 172800 | 172700 | 172800 | 172600 | 10169 |
| 376 | 20240425 | 121800 | 598374957600 | 172700 | 172600 | 172700 | 172600 | 1776 |
| 377 | 20240425 | 121700 | 598068339400 | 172700 | 172600 | 172700 | 172600 | 1442 |
| 378 | 20240425 | 121600 | 597819364300 | 172600 | 172700 | 172700 | 172600 | 1768 |
| 379 | 20240425 | 121500 | 597514085300 | 172700 | 172600 | 172700 | 172600 | 1322 |
| 380 | 20240425 | 121400 | 597285792300 | 172600 | 172800 | 172800 | 172600 | 4486 |
| 381 | 20240425 | 121300 | 596511220800 | 172800 | 173000 | 173000 | 172700 | 14838 |
| 382 | 20240425 | 121200 | 593946758700 | 172900 | 173000 | 173000 | 172900 | 2827 |
| 383 | 20240425 | 121100 | 593457743400 | 172900 | 172900 | 173000 | 172900 | 5289 |
| 384 | 20240425 | 121000 | 592543017000 | 172900 | 172800 | 172900 | 172800 | 3165 |
| 385 | 20240425 | 120900 | 591995834100 | 172800 | 172800 | 172900 | 172800 | 1894 |
| 386 | 20240425 | 120800 | 591668459900 | 172900 | 172800 | 172900 | 172800 | 3231 |
| 387 | 20240425 | 120700 | 591110071100 | 172800 | 172800 | 172900 | 172800 | 1851 |
| 388 | 20240425 | 120600 | 590790089300 | 172900 | 172900 | 172900 | 172800 | 3565 |
| 389 | 20240425 | 120500 | 590173747600 | 172900 | 173000 | 173000 | 172800 | 8575 |
| 390 | 20240425 | 120400 | 588691033400 | 173000 | 173000 | 173000 | 172900 | 1637 |
| 391 | 20240425 | 120300 | 588407852800 | 173000 | 173000 | 173000 | 172900 | 2259 |
| 392 | 20240425 | 120200 | 588017114800 | 173000 | 172900 | 173000 | 172900 | 2207 |
| 393 | 20240425 | 120100 | 587635354600 | 172900 | 173000 | 173000 | 172900 | 1590 |
| 394 | 20240425 | 120000 | 587360314800 | 173000 | 173000 | 173000 | 172900 | 1739 |
| 395 | 20240425 | 115900 | 587059502700 | 173000 | 173000 | 173000 | 172900 | 2308 |
| 396 | 20240425 | 115800 | 586660249900 | 172900 | 173000 | 173000 | 172900 | 4249 |
| 397 | 20240425 | 115700 | 585925264500 | 172900 | 172900 | 173000 | 172800 | 5056 |
| 398 | 20240425 | 115600 | 585051069700 | 172900 | 172900 | 172900 | 172800 | 1208 |
| 399 | 20240425 | 115500 | 584842225600 | 172900 | 172800 | 172900 | 172800 | 2182 |
| 400 | 20240425 | 115400 | 584464997700 | 172800 | 172800 | 172900 | 172800 | 1649 |
| 401 | 20240425 | 115300 | 584179927100 | 172900 | 172800 | 172900 | 172700 | 3790 |
| 402 | 20240425 | 115200 | 583524932300 | 172800 | 172700 | 172800 | 172600 | 2990 |
| 403 | 20240425 | 115100 | 583008548900 | 172600 | 172600 | 172700 | 172500 | 4281 |
| 404 | 20240425 | 115000 | 582269678300 | 172600 | 172800 | 172900 | 172500 | 11365 |
| 405 | 20240425 | 114900 | 580307611000 | 172900 | 172900 | 173000 | 172800 | 10056 |
| 406 | 20240425 | 114800 | 578569214200 | 173000 | 173000 | 173000 | 172900 | 4979 |
| 407 | 20240425 | 114700 | 577708132100 | 172900 | 173000 | 173000 | 172900 | 3755 |
| 408 | 20240425 | 114600 | 577058681000 | 173000 | 173000 | 173000 | 172900 | 2994 |
| 409 | 20240425 | 114500 | 576540741400 | 173000 | 173000 | 173000 | 172900 | 4054 |
| 410 | 20240425 | 114400 | 575839519600 | 173000 | 173000 | 173000 | 172900 | 1982 |
| 411 | 20240425 | 114300 | 575496666900 | 173000 | 173000 | 173000 | 172900 | 2288 |
| 412 | 20240425 | 114200 | 575100866900 | 173000 | 173000 | 173000 | 172900 | 2260 |
| 413 | 20240425 | 114100 | 574709929200 | 173000 | 172800 | 173000 | 172800 | 2152 |
| 414 | 20240425 | 114000 | 574337775700 | 172900 | 172900 | 172900 | 172800 | 2922 |
| 415 | 20240425 | 113900 | 573832591900 | 172900 | 172900 | 172900 | 172800 | 2355 |
| 416 | 20240425 | 113800 | 573425530900 | 172900 | 172800 | 172900 | 172700 | 3733 |
| 417 | 20240425 | 113700 | 572780455100 | 172900 | 173100 | 173100 | 172800 | 12826 |
| 418 | 20240425 | 113600 | 570562729800 | 173100 | 173000 | 173100 | 172900 | 5310 |
| 419 | 20240425 | 113500 | 569643958000 | 173000 | 173000 | 173000 | 172900 | 2018 |
| 420 | 20240425 | 113400 | 569294875300 | 173000 | 173000 | 173000 | 172900 | 4311 |
| 421 | 20240425 | 113300 | 568549192500 | 173000 | 173000 | 173100 | 172900 | 6257 |
| 422 | 20240425 | 113200 | 567466677900 | 173000 | 173000 | 173200 | 172900 | 11168 |
| 423 | 20240425 | 113100 | 565533905800 | 173000 | 172900 | 173000 | 172800 | 3241 |
| 424 | 20240425 | 113000 | 564973519500 | 172900 | 172700 | 173000 | 172700 | 6330 |
| 425 | 20240425 | 112900 | 563879605400 | 172800 | 172800 | 172900 | 172700 | 5511 |
| 426 | 20240425 | 112800 | 562927447600 | 172800 | 172700 | 172900 | 172600 | 8022 |
| 427 | 20240425 | 112700 | 561541785800 | 172600 | 172800 | 172800 | 172500 | 6090 |
| 428 | 20240425 | 112600 | 560489999200 | 172800 | 172600 | 172800 | 172500 | 6302 |
| 429 | 20240425 | 112500 | 559402124600 | 172700 | 172700 | 172700 | 172500 | 5708 |
| 430 | 20240425 | 112400 | 558416730500 | 172700 | 172400 | 172700 | 172400 | 8783 |
| 431 | 20240425 | 112300 | 556901161200 | 172500 | 172100 | 172600 | 172100 | 12386 |
| 432 | 20240425 | 112200 | 554766325700 | 172100 | 171900 | 172100 | 171900 | 5841 |
| 433 | 20240425 | 112100 | 553761548100 | 171900 | 171900 | 172200 | 171800 | 8017 |
| 434 | 20240425 | 112000 | 552382958500 | 171900 | 172200 | 172200 | 171800 | 63227 |
| 435 | 20240425 | 111900 | 541508054400 | 172200 | 172200 | 172400 | 172100 | 10333 |
| 436 | 20240425 | 111800 | 539728238300 | 172300 | 172200 | 172300 | 172100 | 5806 |
| 437 | 20240425 | 111700 | 538728377700 | 172200 | 172100 | 172200 | 172100 | 7400 |
| 438 | 20240425 | 111600 | 537454256300 | 172100 | 172300 | 172300 | 172100 | 9748 |
| 439 | 20240425 | 111500 | 535775731400 | 172300 | 172300 | 172400 | 172200 | 10026 |
| 440 | 20240425 | 111400 | 534048454600 | 172300 | 172200 | 172300 | 172100 | 6859 |
| 441 | 20240425 | 111300 | 532867336800 | 172100 | 172100 | 172200 | 172000 | 10276 |
| 442 | 20240425 | 111200 | 531098798200 | 172100 | 172100 | 172100 | 172000 | 9425 |
| 443 | 20240425 | 111100 | 529477446200 | 172000 | 172200 | 172200 | 172000 | 17207 |
| 444 | 20240425 | 111000 | 526516472100 | 172200 | 172200 | 172200 | 172100 | 4756 |
| 445 | 20240425 | 110900 | 525697708000 | 172200 | 172200 | 172200 | 172000 | 27980 |
| 446 | 20240425 | 110800 | 520882792400 | 172200 | 172300 | 172400 | 172100 | 31790 |
| 447 | 20240425 | 110700 | 515408568400 | 172400 | 172400 | 172500 | 172300 | 13927 |
| 448 | 20240425 | 110600 | 513007395100 | 172500 | 172500 | 172500 | 172300 | 10881 |
| 449 | 20240425 | 110500 | 511131646000 | 172500 | 172300 | 172600 | 172300 | 21899 |
| 450 | 20240425 | 110400 | 507355697400 | 172300 | 172200 | 172400 | 172100 | 13208 |
| 451 | 20240425 | 110300 | 505080419400 | 172300 | 172200 | 172400 | 172100 | 14894 |
| 452 | 20240425 | 110200 | 502514893600 | 172300 | 172200 | 172300 | 172000 | 30006 |
| 453 | 20240425 | 110100 | 497350245200 | 172100 | 172200 | 172200 | 172100 | 22904 |
| 454 | 20240425 | 110000 | 493407939600 | 172100 | 172500 | 172500 | 172100 | 50804 |
| 455 | 20240425 | 105900 | 484657363700 | 172400 | 172700 | 172800 | 172400 | 76798 |
| 456 | 20240425 | 105800 | 471405666300 | 172800 | 172700 | 172800 | 172700 | 4807 |
| 457 | 20240425 | 105700 | 470575335600 | 172800 | 172800 | 172900 | 172700 | 10780 |
| 458 | 20240425 | 105600 | 468712752900 | 172700 | 172700 | 172800 | 172600 | 14569 |
| 459 | 20240425 | 105500 | 466196441800 | 172800 | 172900 | 173000 | 172700 | 9940 |
| 460 | 20240425 | 105400 | 464478673400 | 173000 | 173000 | 173100 | 172900 | 12682 |
| 461 | 20240425 | 105300 | 462284881800 | 173000 | 172800 | 173000 | 172600 | 31830 |
| 462 | 20240425 | 105200 | 456786939600 | 172900 | 173200 | 173200 | 172800 | 75134 |
| 463 | 20240425 | 105100 | 443790993600 | 173100 | 173300 | 173400 | 173100 | 7098 |
| 464 | 20240425 | 105000 | 442561519900 | 173300 | 173200 | 173300 | 173100 | 12091 |
| 465 | 20240425 | 104900 | 440467272100 | 173200 | 173100 | 173300 | 173000 | 13686 |
| 466 | 20240425 | 104800 | 438097820300 | 173100 | 173400 | 173400 | 173000 | 38660 |
| 467 | 20240425 | 104700 | 431404027500 | 173300 | 173400 | 173400 | 173200 | 10025 |
| 468 | 20240425 | 104600 | 429666800900 | 173400 | 173200 | 173500 | 173200 | 13707 |
| 469 | 20240425 | 104500 | 427291436800 | 173300 | 173400 | 173500 | 173200 | 23972 |
| 470 | 20240425 | 104400 | 423136345500 | 173400 | 173600 | 173700 | 173300 | 39952 |
| 471 | 20240425 | 104300 | 416205320100 | 173600 | 173900 | 173900 | 173600 | 16366 |
| 472 | 20240425 | 104200 | 413362095500 | 173900 | 173900 | 173900 | 173800 | 2194 |
| 473 | 20240425 | 104100 | 412980666300 | 173900 | 174000 | 174000 | 173800 | 5809 |
| 474 | 20240425 | 104000 | 411970364500 | 174000 | 173800 | 174100 | 173700 | 8728 |
| 475 | 20240425 | 103900 | 410452679500 | 173900 | 173800 | 173900 | 173700 | 9999 |
| 476 | 20240425 | 103800 | 408714764000 | 173800 | 174000 | 174100 | 173700 | 38451 |
| 477 | 20240425 | 103700 | 402028103400 | 174100 | 174200 | 174200 | 174000 | 12114 |
| 478 | 20240425 | 103600 | 399919718200 | 174100 | 174400 | 174400 | 174100 | 8339 |
| 479 | 20240425 | 103500 | 398466937300 | 174300 | 174100 | 174400 | 174000 | 33869 |
| 480 | 20240425 | 103400 | 392566462400 | 174100 | 174300 | 174300 | 174100 | 12121 |
| 481 | 20240425 | 103300 | 390455156200 | 174300 | 174300 | 174300 | 174200 | 4072 |
| 482 | 20240425 | 103200 | 389745594800 | 174300 | 174400 | 174400 | 174200 | 7685 |
| 483 | 20240425 | 103100 | 388405987400 | 174400 | 174400 | 174500 | 174300 | 6859 |
| 484 | 20240425 | 103000 | 387209778300 | 174500 | 174500 | 174500 | 174400 | 4193 |
| 485 | 20240425 | 102900 | 386478378100 | 174500 | 174300 | 174500 | 174200 | 6407 |
| 486 | 20240425 | 102800 | 385361471900 | 174300 | 174300 | 174400 | 174200 | 4748 |
| 487 | 20240425 | 102700 | 384533942400 | 174300 | 174400 | 174600 | 174300 | 8843 |
| 488 | 20240425 | 102600 | 382991506100 | 174500 | 174400 | 174600 | 174400 | 4223 |
| 489 | 20240425 | 102500 | 382254688300 | 174400 | 174400 | 174600 | 174400 | 6979 |
| 490 | 20240425 | 102400 | 381036977900 | 174400 | 174400 | 174500 | 174200 | 4012 |
| 491 | 20240425 | 102300 | 380337289700 | 174300 | 174400 | 174500 | 174100 | 15690 |
| 492 | 20240425 | 102200 | 377602875700 | 174400 | 174400 | 174500 | 174300 | 4690 |
| 493 | 20240425 | 102100 | 376785138500 | 174400 | 174400 | 174500 | 174300 | 7348 |
| 494 | 20240425 | 102000 | 375503870700 | 174500 | 174300 | 174500 | 174200 | 11943 |
| 495 | 20240425 | 101900 | 373421707300 | 174400 | 174300 | 174400 | 174200 | 8547 |
| 496 | 20240425 | 101800 | 371931903400 | 174400 | 174300 | 174400 | 174300 | 4215 |
| 497 | 20240425 | 101700 | 371197105500 | 174300 | 174200 | 174400 | 174200 | 7684 |
| 498 | 20240425 | 101600 | 369857781800 | 174200 | 174300 | 174400 | 174200 | 13694 |
| 499 | 20240425 | 101500 | 367471566600 | 174300 | 174400 | 174400 | 174200 | 7771 |
| 500 | 20240425 | 101400 | 366117184300 | 174400 | 174800 | 174800 | 174300 | 29733 |
| 501 | 20240425 | 101300 | 360928270400 | 174800 | 174800 | 174800 | 174700 | 6117 |
| 502 | 20240425 | 101200 | 359859311300 | 174800 | 174900 | 174900 | 174700 | 3293 |
| 503 | 20240425 | 101100 | 359283637900 | 174900 | 174900 | 175000 | 174700 | 13435 |
| 504 | 20240425 | 101000 | 356934237100 | 175000 | 174900 | 175000 | 174900 | 5107 |
| 505 | 20240425 | 100900 | 356040694000 | 174900 | 175200 | 175200 | 174900 | 6465 |
| 506 | 20240425 | 100800 | 354909296600 | 175100 | 175300 | 175300 | 175000 | 5618 |
| 507 | 20240425 | 100700 | 353925268000 | 175300 | 175200 | 175300 | 175000 | 7679 |
| 508 | 20240425 | 100600 | 352580705500 | 175200 | 175200 | 175300 | 175100 | 6027 |
| 509 | 20240425 | 100500 | 351524654100 | 175300 | 175300 | 175300 | 175200 | 3129 |
| 510 | 20240425 | 100400 | 350976255800 | 175300 | 174900 | 175300 | 174900 | 13244 |
| 511 | 20240425 | 100300 | 348656355400 | 175000 | 174700 | 175000 | 174700 | 7374 |
| 512 | 20240425 | 100200 | 347366879100 | 174800 | 174900 | 175000 | 174700 | 10832 |
| 513 | 20240425 | 100100 | 345473233900 | 174800 | 174900 | 175000 | 174800 | 7756 |
| 514 | 20240425 | 100000 | 344117064600 | 175000 | 174900 | 175000 | 174900 | 3765 |
| 515 | 20240425 | 095900 | 343458388700 | 175000 | 175200 | 175200 | 174900 | 10327 |
| 516 | 20240425 | 095800 | 341650698200 | 175200 | 175200 | 175300 | 175100 | 5375 |
| 517 | 20240425 | 095700 | 340709062700 | 175200 | 175200 | 175300 | 175100 | 4175 |
| 518 | 20240425 | 095600 | 339977611600 | 175200 | 175200 | 175300 | 175000 | 15192 |
| 519 | 20240425 | 095500 | 337317363200 | 175200 | 175500 | 175500 | 175200 | 10042 |
| 520 | 20240425 | 095400 | 335556755900 | 175400 | 175400 | 175500 | 175300 | 7234 |
| 521 | 20240425 | 095300 | 334287558200 | 175400 | 175400 | 175500 | 175300 | 10466 |
| 522 | 20240425 | 095200 | 332451994400 | 175400 | 175200 | 175500 | 175200 | 14441 |
| 523 | 20240425 | 095100 | 329919607500 | 175400 | 175100 | 175400 | 175000 | 12634 |
| 524 | 20240425 | 095000 | 327705457500 | 175100 | 175100 | 175100 | 175000 | 4325 |
| 525 | 20240425 | 094900 | 326948289800 | 175100 | 175000 | 175100 | 174900 | 6615 |
| 526 | 20240425 | 094800 | 325790457200 | 174900 | 174800 | 175100 | 174700 | 8965 |
| 527 | 20240425 | 094700 | 324222342000 | 174700 | 175200 | 175200 | 174300 | 38234 |
| 528 | 20240425 | 094600 | 317540045200 | 175200 | 175000 | 175200 | 174900 | 11947 |
| 529 | 20240425 | 094500 | 315448363300 | 175100 | 175200 | 175300 | 174800 | 22040 |
| 530 | 20240425 | 094400 | 311589747700 | 175200 | 175100 | 175200 | 175000 | 13076 |
| 531 | 20240425 | 094300 | 309299577400 | 175100 | 174800 | 175100 | 174700 | 18104 |
| 532 | 20240425 | 094200 | 306131951800 | 174800 | 174500 | 174800 | 174500 | 9055 |
| 533 | 20240425 | 094100 | 304550635600 | 174600 | 174600 | 174600 | 174500 | 4082 |
| 534 | 20240425 | 094000 | 303838056400 | 174600 | 174700 | 174700 | 174200 | 28986 |
| 535 | 20240425 | 093900 | 298781027500 | 174600 | 174700 | 174700 | 174500 | 19244 |
| 536 | 20240425 | 093800 | 295421433100 | 174700 | 174800 | 174800 | 174600 | 6707 |
| 537 | 20240425 | 093700 | 294249719100 | 174700 | 174800 | 174900 | 174500 | 20198 |
| 538 | 20240425 | 093600 | 290721322300 | 174800 | 174800 | 174900 | 174600 | 15731 |
| 539 | 20240425 | 093500 | 287971650500 | 174900 | 174800 | 174900 | 174700 | 10670 |
| 540 | 20240425 | 093400 | 286106211500 | 174800 | 174800 | 174900 | 174400 | 15596 |
| 541 | 20240425 | 093300 | 283383213600 | 174800 | 174800 | 174900 | 174400 | 19305 |
| 542 | 20240425 | 093200 | 280011569300 | 174800 | 174600 | 174900 | 174400 | 15988 |
| 543 | 20240425 | 093100 | 277219848200 | 174600 | 174300 | 174700 | 174200 | 13785 |
| 544 | 20240425 | 093000 | 274815168100 | 174300 | 174300 | 174400 | 174000 | 15567 |
| 545 | 20240425 | 092900 | 272102875700 | 174300 | 173700 | 174300 | 173600 | 13871 |
| 546 | 20240425 | 092800 | 269689656100 | 173600 | 173400 | 173700 | 173400 | 15183 |
| 547 | 20240425 | 092700 | 267054489600 | 173400 | 173400 | 173500 | 173300 | 22549 |
| 548 | 20240425 | 092600 | 263144832400 | 173500 | 173500 | 173600 | 173300 | 15038 |
| 549 | 20240425 | 092500 | 260536471400 | 173500 | 173800 | 173800 | 173400 | 44190 |
| 550 | 20240425 | 092400 | 252866596400 | 173700 | 173700 | 173900 | 173600 | 11498 |
| 551 | 20240425 | 092300 | 250869046500 | 173600 | 173800 | 173900 | 173600 | 27875 |
| 552 | 20240425 | 092200 | 246026388600 | 173800 | 173600 | 173800 | 173500 | 30875 |
| 553 | 20240425 | 092100 | 240665751400 | 173700 | 173800 | 173900 | 173600 | 24076 |
| 554 | 20240425 | 092000 | 236483001000 | 173700 | 173900 | 174100 | 173700 | 35640 |
| 555 | 20240425 | 091900 | 230285770300 | 173900 | 173600 | 174000 | 173500 | 24528 |
| 556 | 20240425 | 091800 | 226023088600 | 173600 | 174000 | 174100 | 173500 | 65000 |
| 557 | 20240425 | 091700 | 214726584500 | 174100 | 174700 | 174700 | 174000 | 45820 |
| 558 | 20240425 | 091600 | 206734631400 | 174700 | 174800 | 175100 | 174500 | 17806 |
| 559 | 20240425 | 091500 | 203622833700 | 174800 | 175300 | 175400 | 174500 | 37971 |
| 560 | 20240425 | 091400 | 196978859700 | 175400 | 175300 | 175900 | 175200 | 28716 |
| 561 | 20240425 | 091300 | 191936222000 | 175300 | 174900 | 175400 | 174800 | 14159 |
| 562 | 20240425 | 091200 | 189457418800 | 174800 | 175100 | 175100 | 174500 | 32794 |
| 563 | 20240425 | 091100 | 183726628600 | 175100 | 175400 | 175400 | 175000 | 17732 |
| 564 | 20240425 | 091000 | 180621409900 | 175400 | 175400 | 175600 | 174800 | 38617 |
| 565 | 20240425 | 090900 | 173860334200 | 175400 | 175700 | 175800 | 175300 | 35701 |
| 566 | 20240425 | 090800 | 167593999700 | 175500 | 176600 | 176700 | 175500 | 77317 |
| 567 | 20240425 | 090700 | 153969785500 | 176700 | 176000 | 176700 | 175900 | 48191 |
| 568 | 20240425 | 090600 | 145475353800 | 176000 | 175600 | 176200 | 175500 | 75696 |
| 569 | 20240425 | 090500 | 132170791300 | 175600 | 175100 | 175700 | 174800 | 58666 |
| 570 | 20240425 | 090400 | 121896874400 | 175100 | 174700 | 175200 | 174700 | 43890 |
| 571 | 20240425 | 090300 | 114218549500 | 174800 | 174200 | 174800 | 173900 | 66608 |
| 572 | 20240425 | 090200 | 102599243700 | 174200 | 173200 | 174300 | 172500 | 102043 |
| 573 | 20240425 | 090100 | 84926313400 | 173200 | 173800 | 173900 | 172800 | 124299 |
| 574 | 20240425 | 090000 | 63393169600 | 173800 | 173800 | 174500 | 173700 | 326811 |