37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 192600 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 34050 |
| 3 | 20240425 | 192500 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 4 | 20240425 | 192400 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 5 | 20240425 | 192300 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 6 | 20240425 | 192200 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 7 | 20240425 | 192100 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 8 | 20240425 | 192000 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 9 | 20240425 | 191900 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 10 | 20240425 | 191800 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 11 | 20240425 | 191700 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 12 | 20240425 | 191600 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 13 | 20240425 | 191500 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 14 | 20240425 | 191400 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 15 | 20240425 | 191300 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 16 | 20240425 | 191200 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 17 | 20240425 | 191100 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 18 | 20240425 | 191000 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 19 | 20240425 | 190900 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 20 | 20240425 | 190800 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 21 | 20240425 | 190700 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 22 | 20240425 | 190600 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 23 | 20240425 | 190500 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 24 | 20240425 | 190400 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 25 | 20240425 | 190300 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 26 | 20240425 | 190200 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 27 | 20240425 | 190100 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 28 | 20240425 | 190000 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 29 | 20240425 | 185900 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 30 | 20240425 | 185800 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 31 | 20240425 | 185700 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 32 | 20240425 | 185600 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 34050 |
| 33 | 20240425 | 185500 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 34 | 20240425 | 185400 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 35 | 20240425 | 185300 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 36 | 20240425 | 185200 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 37 | 20240425 | 185100 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 38 | 20240425 | 185000 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 39 | 20240425 | 184900 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 40 | 20240425 | 184800 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 41 | 20240425 | 184700 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 42 | 20240425 | 184600 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 43 | 20240425 | 184500 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 44 | 20240425 | 184400 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 45 | 20240425 | 184300 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 46 | 20240425 | 184200 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 47 | 20240425 | 184100 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 48 | 20240425 | 184000 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 49 | 20240425 | 183900 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 50 | 20240425 | 183800 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 51 | 20240425 | 183700 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 52 | 20240425 | 183600 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 53 | 20240425 | 183500 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 54 | 20240425 | 183400 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 55 | 20240425 | 183300 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 56 | 20240425 | 183200 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 57 | 20240425 | 183100 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 58 | 20240425 | 183000 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 59 | 20240425 | 182900 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 60 | 20240425 | 182800 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 61 | 20240425 | 182700 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 62 | 20240425 | 182600 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 34050 |
| 63 | 20240425 | 182500 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 64 | 20240425 | 182400 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 65 | 20240425 | 182300 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 66 | 20240425 | 182200 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 67 | 20240425 | 182100 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 68 | 20240425 | 182000 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 69 | 20240425 | 181900 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 70 | 20240425 | 181800 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 71 | 20240425 | 181700 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 72 | 20240425 | 181600 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 73 | 20240425 | 181500 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 74 | 20240425 | 181400 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 75 | 20240425 | 181300 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 76 | 20240425 | 181200 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 77 | 20240425 | 181100 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 78 | 20240425 | 181000 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 79 | 20240425 | 180900 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 80 | 20240425 | 180800 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 81 | 20240425 | 180700 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 82 | 20240425 | 180600 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 83 | 20240425 | 180500 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 84 | 20240425 | 180400 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 85 | 20240425 | 180300 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 86 | 20240425 | 180200 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 87 | 20240425 | 180100 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 88 | 20240425 | 180000 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 89 | 20240425 | 175900 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 90 | 20240425 | 175800 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 91 | 20240425 | 175700 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 92 | 20240425 | 175600 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 34050 |
| 93 | 20240425 | 175500 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 94 | 20240425 | 175400 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 95 | 20240425 | 175300 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 96 | 20240425 | 175200 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 97 | 20240425 | 175100 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 98 | 20240425 | 175000 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 99 | 20240425 | 174900 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 100 | 20240425 | 174800 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 101 | 20240425 | 174700 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 102 | 20240425 | 174600 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 103 | 20240425 | 174500 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 104 | 20240425 | 174400 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 105 | 20240425 | 174300 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 106 | 20240425 | 174200 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 107 | 20240425 | 174100 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 108 | 20240425 | 174000 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 109 | 20240425 | 173900 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 110 | 20240425 | 173800 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 111 | 20240425 | 173700 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 112 | 20240425 | 173600 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 113 | 20240425 | 173500 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 114 | 20240425 | 173400 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 115 | 20240425 | 173300 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 116 | 20240425 | 173200 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 117 | 20240425 | 173100 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 118 | 20240425 | 173000 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 119 | 20240425 | 172900 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 120 | 20240425 | 172800 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 121 | 20240425 | 172700 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 122 | 20240425 | 172600 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 34050 |
| 123 | 20240425 | 172500 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 124 | 20240425 | 172400 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 125 | 20240425 | 172300 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 126 | 20240425 | 172200 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 127 | 20240425 | 172100 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 128 | 20240425 | 172000 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 129 | 20240425 | 171900 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 130 | 20240425 | 171800 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 131 | 20240425 | 171700 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 132 | 20240425 | 171600 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 133 | 20240425 | 171500 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 134 | 20240425 | 171400 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 135 | 20240425 | 171300 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 136 | 20240425 | 171200 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 137 | 20240425 | 171100 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 138 | 20240425 | 171000 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 139 | 20240425 | 170900 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 140 | 20240425 | 170800 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 141 | 20240425 | 170700 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 142 | 20240425 | 170600 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 143 | 20240425 | 170500 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 144 | 20240425 | 170400 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 145 | 20240425 | 170300 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 146 | 20240425 | 170200 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 147 | 20240425 | 170100 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 148 | 20240425 | 170000 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 149 | 20240425 | 165900 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 150 | 20240425 | 165800 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 151 | 20240425 | 165700 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 152 | 20240425 | 165600 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 34050 |
| 153 | 20240425 | 165500 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 154 | 20240425 | 165400 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 155 | 20240425 | 165300 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 156 | 20240425 | 165200 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 157 | 20240425 | 165100 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 158 | 20240425 | 165000 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 159 | 20240425 | 164900 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 160 | 20240425 | 164800 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 161 | 20240425 | 164700 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 162 | 20240425 | 164600 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 163 | 20240425 | 164500 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 164 | 20240425 | 164400 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 165 | 20240425 | 164300 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 166 | 20240425 | 164200 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 167 | 20240425 | 164100 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 168 | 20240425 | 164000 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 169 | 20240425 | 163900 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 170 | 20240425 | 163800 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 171 | 20240425 | 163700 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 172 | 20240425 | 163600 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 173 | 20240425 | 163500 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 174 | 20240425 | 163400 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 175 | 20240425 | 163300 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 176 | 20240425 | 163200 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 177 | 20240425 | 163100 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 178 | 20240425 | 163000 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 179 | 20240425 | 162900 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 180 | 20240425 | 162800 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 181 | 20240425 | 162700 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 182 | 20240425 | 162600 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 34050 |
| 183 | 20240425 | 162500 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 184 | 20240425 | 162400 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 185 | 20240425 | 162300 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 186 | 20240425 | 162200 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 187 | 20240425 | 162100 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 188 | 20240425 | 162000 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 189 | 20240425 | 161900 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 190 | 20240425 | 161800 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 191 | 20240425 | 161700 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 192 | 20240425 | 161600 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 193 | 20240425 | 161500 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 194 | 20240425 | 161400 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 195 | 20240425 | 161300 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 196 | 20240425 | 161200 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 197 | 20240425 | 161100 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 198 | 20240425 | 161000 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 199 | 20240425 | 160900 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 200 | 20240425 | 160800 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 201 | 20240425 | 160700 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 202 | 20240425 | 160600 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 203 | 20240425 | 160500 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 204 | 20240425 | 160400 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 205 | 20240425 | 160300 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 206 | 20240425 | 160200 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 207 | 20240425 | 160100 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 208 | 20240425 | 160000 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 209 | 20240425 | 155900 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 210 | 20240425 | 155800 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 211 | 20240425 | 155700 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 212 | 20240425 | 155600 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 34050 |
| 213 | 20240425 | 155500 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 214 | 20240425 | 155400 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 215 | 20240425 | 155300 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 216 | 20240425 | 155200 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 217 | 20240425 | 155100 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 218 | 20240425 | 155000 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 219 | 20240425 | 154900 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 220 | 20240425 | 154800 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 221 | 20240425 | 154700 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 222 | 20240425 | 154600 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 223 | 20240425 | 154500 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 224 | 20240425 | 154400 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 225 | 20240425 | 154300 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 226 | 20240425 | 154200 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 227 | 20240425 | 154100 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 228 | 20240425 | 154000 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 229 | 20240425 | 153900 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 230 | 20240425 | 153800 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 231 | 20240425 | 153700 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 232 | 20240425 | 153600 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 233 | 20240425 | 153500 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 234 | 20240425 | 153400 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 235 | 20240425 | 153300 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 236 | 20240425 | 153200 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 237 | 20240425 | 153100 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 238 | 20240425 | 153000 | 247464509100 | 136500 | 136500 | 136500 | 136500 | 34050 |
| 239 | 20240425 | 152900 | 242816684100 | 136400 | 136400 | 136400 | 136400 | 0 |
| 240 | 20240425 | 152800 | 242816684100 | 136400 | 136400 | 136400 | 136400 | 0 |
| 241 | 20240425 | 152700 | 242816684100 | 136400 | 136400 | 136400 | 136400 | 0 |
| 242 | 20240425 | 152600 | 242816684100 | 136400 | 136400 | 136400 | 136400 | 0 |
| 243 | 20240425 | 152500 | 242816684100 | 136400 | 136400 | 136400 | 136400 | 0 |
| 244 | 20240425 | 152400 | 242816684100 | 136400 | 136400 | 136400 | 136400 | 0 |
| 245 | 20240425 | 152300 | 242816684100 | 136400 | 136400 | 136400 | 136400 | 0 |
| 246 | 20240425 | 152200 | 242816684100 | 136400 | 136400 | 136400 | 136400 | 0 |
| 247 | 20240425 | 152100 | 242816684100 | 136400 | 136400 | 136400 | 136400 | 0 |
| 248 | 20240425 | 152000 | 242816684100 | 136400 | 136400 | 136400 | 136400 | 0 |
| 249 | 20240425 | 151900 | 242816684100 | 136400 | 136600 | 136600 | 136300 | 9369 |
| 250 | 20240425 | 151800 | 241538245700 | 136500 | 136600 | 136700 | 136500 | 6569 |
| 251 | 20240425 | 151700 | 240641218400 | 136600 | 136400 | 136600 | 136400 | 3654 |
| 252 | 20240425 | 151600 | 240142436200 | 136400 | 136500 | 136600 | 136400 | 5061 |
| 253 | 20240425 | 151500 | 239451648900 | 136600 | 136500 | 136700 | 136500 | 4123 |
| 254 | 20240425 | 151400 | 238888428600 | 136600 | 136500 | 136600 | 136300 | 7041 |
| 255 | 20240425 | 151300 | 237927147400 | 136500 | 136400 | 136500 | 136300 | 7907 |
| 256 | 20240425 | 151200 | 236848516200 | 136400 | 136600 | 136600 | 136400 | 9083 |
| 257 | 20240425 | 151100 | 235608790900 | 136500 | 136600 | 136600 | 136500 | 3495 |
| 258 | 20240425 | 151000 | 235131648100 | 136500 | 136500 | 136600 | 136500 | 3382 |
| 259 | 20240425 | 150900 | 234669942900 | 136600 | 136600 | 136700 | 136500 | 6734 |
| 260 | 20240425 | 150800 | 233750138100 | 136700 | 136800 | 136800 | 136600 | 4537 |
| 261 | 20240425 | 150700 | 233130045400 | 136700 | 136900 | 137000 | 136700 | 4691 |
| 262 | 20240425 | 150600 | 232488129200 | 137000 | 136900 | 137000 | 136900 | 1201 |
| 263 | 20240425 | 150500 | 232323672900 | 136900 | 136900 | 137000 | 136900 | 2258 |
| 264 | 20240425 | 150400 | 232014433700 | 137000 | 136900 | 137000 | 136800 | 1867 |
| 265 | 20240425 | 150300 | 231758808700 | 136800 | 136800 | 136900 | 136700 | 2268 |
| 266 | 20240425 | 150200 | 231448549300 | 136800 | 136700 | 136900 | 136700 | 3419 |
| 267 | 20240425 | 150100 | 230980867000 | 136700 | 136700 | 136800 | 136700 | 1251 |
| 268 | 20240425 | 150000 | 230809826500 | 136700 | 136800 | 136900 | 136700 | 3408 |
| 269 | 20240425 | 145900 | 230343740700 | 136700 | 136900 | 136900 | 136700 | 1620 |
| 270 | 20240425 | 145800 | 230122158300 | 137000 | 136700 | 137000 | 136600 | 3687 |
| 271 | 20240425 | 145700 | 229617668100 | 136700 | 136700 | 136800 | 136600 | 4174 |
| 272 | 20240425 | 145600 | 229047132600 | 136800 | 136700 | 136900 | 136700 | 2244 |
| 273 | 20240425 | 145500 | 228740236700 | 136800 | 136800 | 136900 | 136700 | 5409 |
| 274 | 20240425 | 145400 | 228000381900 | 136800 | 137000 | 137000 | 136800 | 3104 |
| 275 | 20240425 | 145300 | 227575470500 | 136900 | 137000 | 137100 | 136900 | 4003 |
| 276 | 20240425 | 145200 | 227027121400 | 137000 | 137000 | 137100 | 137000 | 5638 |
| 277 | 20240425 | 145100 | 226254664300 | 137100 | 137200 | 137200 | 137000 | 3922 |
| 278 | 20240425 | 145000 | 225716853400 | 137200 | 137300 | 137300 | 137100 | 1666 |
| 279 | 20240425 | 144900 | 225488252300 | 137300 | 137200 | 137300 | 137100 | 954 |
| 280 | 20240425 | 144800 | 225357356100 | 137200 | 137100 | 137300 | 137100 | 3341 |
| 281 | 20240425 | 144700 | 224899154200 | 137200 | 137200 | 137300 | 137100 | 2803 |
| 282 | 20240425 | 144600 | 224514573300 | 137300 | 137200 | 137300 | 137200 | 1763 |
| 283 | 20240425 | 144500 | 224272615500 | 137300 | 137300 | 137400 | 137300 | 3943 |
| 284 | 20240425 | 144400 | 223731217800 | 137300 | 137500 | 137500 | 137300 | 1812 |
| 285 | 20240425 | 144300 | 223482245400 | 137500 | 137400 | 137500 | 137300 | 1697 |
| 286 | 20240425 | 144200 | 223249084200 | 137400 | 137400 | 137500 | 137300 | 2412 |
| 287 | 20240425 | 144100 | 222917674500 | 137400 | 137500 | 137600 | 137400 | 4469 |
| 288 | 20240425 | 144000 | 222303303300 | 137500 | 137600 | 137600 | 137500 | 574 |
| 289 | 20240425 | 143900 | 222224353700 | 137600 | 137600 | 137600 | 137500 | 1122 |
| 290 | 20240425 | 143800 | 222069999800 | 137600 | 137600 | 137600 | 137500 | 880 |
| 291 | 20240425 | 143700 | 221948956200 | 137600 | 137500 | 137600 | 137500 | 478 |
| 292 | 20240425 | 143600 | 221883203000 | 137500 | 137500 | 137600 | 137400 | 669 |
| 293 | 20240425 | 143500 | 221791228900 | 137500 | 137300 | 137600 | 137300 | 2819 |
| 294 | 20240425 | 143400 | 221403698400 | 137300 | 137300 | 137500 | 137300 | 764 |
| 295 | 20240425 | 143300 | 221298753900 | 137300 | 137600 | 137600 | 137300 | 1179 |
| 296 | 20240425 | 143200 | 221136719700 | 137700 | 137700 | 137700 | 137400 | 481 |
| 297 | 20240425 | 143100 | 221070545300 | 137700 | 137600 | 137800 | 137400 | 4834 |
| 298 | 20240425 | 143000 | 220405457000 | 137600 | 137600 | 137600 | 137500 | 932 |
| 299 | 20240425 | 142900 | 220277252300 | 137500 | 137400 | 137600 | 137400 | 1821 |
| 300 | 20240425 | 142800 | 220026842900 | 137500 | 137500 | 137500 | 137300 | 1825 |
| 301 | 20240425 | 142700 | 219776066700 | 137500 | 137400 | 137500 | 137400 | 1562 |
| 302 | 20240425 | 142600 | 219561354400 | 137400 | 137200 | 137500 | 137200 | 1757 |
| 303 | 20240425 | 142500 | 219320137200 | 137200 | 137300 | 137300 | 137200 | 1198 |
| 304 | 20240425 | 142400 | 219155735400 | 137200 | 137200 | 137300 | 137200 | 2029 |
| 305 | 20240425 | 142300 | 218877332300 | 137300 | 137300 | 137400 | 137200 | 838 |
| 306 | 20240425 | 142200 | 218762280300 | 137400 | 137400 | 137400 | 137300 | 958 |
| 307 | 20240425 | 142100 | 218630680900 | 137300 | 137300 | 137400 | 137200 | 1065 |
| 308 | 20240425 | 142000 | 218484447200 | 137300 | 137300 | 137400 | 137100 | 1603 |
| 309 | 20240425 | 141900 | 218264433800 | 137200 | 137400 | 137400 | 137200 | 3320 |
| 310 | 20240425 | 141800 | 217808691200 | 137400 | 137500 | 137500 | 137300 | 2139 |
| 311 | 20240425 | 141700 | 217514884200 | 137500 | 137300 | 137500 | 137300 | 1470 |
| 312 | 20240425 | 141600 | 217312867000 | 137400 | 137300 | 137400 | 137300 | 1113 |
| 313 | 20240425 | 141500 | 217159988100 | 137400 | 137400 | 137400 | 137300 | 647 |
| 314 | 20240425 | 141400 | 217071128300 | 137400 | 137400 | 137500 | 137300 | 1120 |
| 315 | 20240425 | 141300 | 216917261900 | 137500 | 137400 | 137500 | 137300 | 1384 |
| 316 | 20240425 | 141200 | 216727154000 | 137400 | 137400 | 137500 | 137400 | 1977 |
| 317 | 20240425 | 141100 | 216455481000 | 137400 | 137700 | 137800 | 137400 | 4174 |
| 318 | 20240425 | 141000 | 215881256400 | 137700 | 137800 | 137800 | 137700 | 951 |
| 319 | 20240425 | 140900 | 215750275600 | 137700 | 137800 | 137800 | 137700 | 702 |
| 320 | 20240425 | 140800 | 215653591600 | 137700 | 137600 | 137800 | 137500 | 863 |
| 321 | 20240425 | 140700 | 215534802400 | 137700 | 137600 | 137800 | 137600 | 830 |
| 322 | 20240425 | 140600 | 215420534600 | 137700 | 137700 | 137700 | 137500 | 2474 |
| 323 | 20240425 | 140500 | 215080009100 | 137800 | 137800 | 137800 | 137700 | 1784 |
| 324 | 20240425 | 140400 | 214834285200 | 137700 | 137700 | 137800 | 137700 | 756 |
| 325 | 20240425 | 140300 | 214730151900 | 137700 | 137700 | 137800 | 137700 | 882 |
| 326 | 20240425 | 140200 | 214608644700 | 137700 | 137700 | 137800 | 137700 | 590 |
| 327 | 20240425 | 140100 | 214527371600 | 137800 | 137800 | 137900 | 137700 | 1201 |
| 328 | 20240425 | 140000 | 214361942900 | 137700 | 137900 | 137900 | 137700 | 761 |
| 329 | 20240425 | 135900 | 214257071000 | 137800 | 137700 | 137900 | 137700 | 555 |
| 330 | 20240425 | 135800 | 214180586600 | 137800 | 137800 | 137900 | 137700 | 837 |
| 331 | 20240425 | 135700 | 214065262200 | 137800 | 137600 | 137800 | 137600 | 1555 |
| 332 | 20240425 | 135600 | 213851176700 | 137700 | 137600 | 137700 | 137600 | 653 |
| 333 | 20240425 | 135500 | 213761315100 | 137700 | 137600 | 137700 | 137600 | 1432 |
| 334 | 20240425 | 135400 | 213564256700 | 137700 | 137600 | 137700 | 137600 | 527 |
| 335 | 20240425 | 135300 | 213491716600 | 137700 | 137800 | 137800 | 137700 | 1004 |
| 336 | 20240425 | 135200 | 213353443300 | 137700 | 137700 | 137800 | 137600 | 2258 |
| 337 | 20240425 | 135100 | 213042497800 | 137700 | 137700 | 137800 | 137600 | 978 |
| 338 | 20240425 | 135000 | 212907840900 | 137700 | 138000 | 138000 | 137600 | 1887 |
| 339 | 20240425 | 134900 | 212647826700 | 137900 | 138100 | 138200 | 137900 | 1662 |
| 340 | 20240425 | 134800 | 212418476900 | 138000 | 138100 | 138200 | 138000 | 1871 |
| 341 | 20240425 | 134700 | 212160067800 | 138100 | 137900 | 138200 | 137900 | 2821 |
| 342 | 20240425 | 134600 | 211770613600 | 138000 | 138000 | 138000 | 137900 | 849 |
| 343 | 20240425 | 134500 | 211653506300 | 138000 | 138000 | 138100 | 137900 | 2091 |
| 344 | 20240425 | 134400 | 211365020000 | 138000 | 137800 | 138100 | 137800 | 3452 |
| 345 | 20240425 | 134300 | 210888864000 | 137800 | 137800 | 137900 | 137700 | 2196 |
| 346 | 20240425 | 134200 | 210586203400 | 137800 | 137600 | 137800 | 137600 | 1707 |
| 347 | 20240425 | 134100 | 210351163200 | 137600 | 137700 | 137800 | 137600 | 922 |
| 348 | 20240425 | 134000 | 210224216400 | 137700 | 138000 | 138000 | 137700 | 1944 |
| 349 | 20240425 | 133900 | 209956193700 | 137900 | 138100 | 138200 | 137800 | 5291 |
| 350 | 20240425 | 133800 | 209226150200 | 138100 | 137900 | 138200 | 137800 | 7042 |
| 351 | 20240425 | 133700 | 208254346900 | 137900 | 137300 | 137900 | 137300 | 7341 |
| 352 | 20240425 | 133600 | 207243940200 | 137300 | 137100 | 137400 | 137000 | 1334 |
| 353 | 20240425 | 133500 | 207060822000 | 137200 | 137200 | 137300 | 137000 | 1628 |
| 354 | 20240425 | 133400 | 206837550900 | 137200 | 137200 | 137300 | 137100 | 1584 |
| 355 | 20240425 | 133300 | 206620193200 | 137200 | 137000 | 137300 | 137000 | 2053 |
| 356 | 20240425 | 133200 | 206338546400 | 137000 | 136800 | 137100 | 136700 | 805 |
| 357 | 20240425 | 133100 | 206228345400 | 136600 | 136600 | 136800 | 136500 | 2707 |
| 358 | 20240425 | 133000 | 205858498400 | 136700 | 136700 | 136700 | 136600 | 1720 |
| 359 | 20240425 | 132900 | 205623490100 | 136600 | 136800 | 136800 | 136600 | 2587 |
| 360 | 20240425 | 132800 | 205269944100 | 136800 | 137000 | 137100 | 136800 | 4345 |
| 361 | 20240425 | 132700 | 204675101800 | 137000 | 137100 | 137100 | 137000 | 772 |
| 362 | 20240425 | 132600 | 204569308200 | 137100 | 137000 | 137100 | 137000 | 698 |
| 363 | 20240425 | 132500 | 204473629500 | 137100 | 137100 | 137100 | 137000 | 852 |
| 364 | 20240425 | 132400 | 204356841600 | 137000 | 137100 | 137100 | 137000 | 872 |
| 365 | 20240425 | 132300 | 204237343100 | 137100 | 137100 | 137100 | 137000 | 1163 |
| 366 | 20240425 | 132200 | 204077965500 | 137100 | 137200 | 137200 | 137000 | 782 |
| 367 | 20240425 | 132100 | 203970753000 | 137200 | 137000 | 137200 | 137000 | 468 |
| 368 | 20240425 | 132000 | 203906581000 | 137000 | 137000 | 137100 | 136900 | 854 |
| 369 | 20240425 | 131900 | 203789596700 | 137000 | 137200 | 137200 | 136900 | 1501 |
| 370 | 20240425 | 131800 | 203583922100 | 137200 | 137100 | 137200 | 137000 | 2627 |
| 371 | 20240425 | 131700 | 203223855900 | 137300 | 137400 | 137400 | 137100 | 1930 |
| 372 | 20240425 | 131600 | 202958879000 | 137400 | 137400 | 137500 | 137300 | 878 |
| 373 | 20240425 | 131500 | 202838237200 | 137400 | 137400 | 137500 | 137300 | 1967 |
| 374 | 20240425 | 131400 | 202567940200 | 137400 | 137500 | 137600 | 137100 | 4768 |
| 375 | 20240425 | 131300 | 201913074000 | 137600 | 137400 | 137600 | 137300 | 3345 |
| 376 | 20240425 | 131200 | 201453212600 | 137300 | 137200 | 137400 | 137200 | 1307 |
| 377 | 20240425 | 131100 | 201273748700 | 137200 | 137200 | 137300 | 137200 | 2739 |
| 378 | 20240425 | 131000 | 200897876800 | 137200 | 137100 | 137200 | 137000 | 1456 |
| 379 | 20240425 | 130900 | 200698197100 | 137100 | 137000 | 137100 | 136900 | 2381 |
| 380 | 20240425 | 130800 | 200371999700 | 136900 | 136800 | 137100 | 136800 | 2000 |
| 381 | 20240425 | 130700 | 200098080800 | 136900 | 136800 | 136900 | 136700 | 1600 |
| 382 | 20240425 | 130600 | 199879137500 | 136800 | 136700 | 136900 | 136700 | 1926 |
| 383 | 20240425 | 130500 | 199615639600 | 136700 | 136800 | 136900 | 136500 | 2839 |
| 384 | 20240425 | 130400 | 199227484900 | 136700 | 136600 | 136800 | 136600 | 3623 |
| 385 | 20240425 | 130300 | 198732285500 | 136600 | 136400 | 136600 | 136300 | 1319 |
| 386 | 20240425 | 130200 | 198552285100 | 136300 | 136200 | 136400 | 136200 | 1633 |
| 387 | 20240425 | 130100 | 198329745500 | 136300 | 136200 | 136300 | 136100 | 2343 |
| 388 | 20240425 | 130000 | 198010758700 | 136200 | 136100 | 136200 | 136100 | 2894 |
| 389 | 20240425 | 125900 | 197616745600 | 136100 | 136100 | 136200 | 136100 | 1732 |
| 390 | 20240425 | 125800 | 197380950000 | 136100 | 136300 | 136300 | 136100 | 6647 |
| 391 | 20240425 | 125700 | 196475738200 | 136200 | 136300 | 136300 | 136200 | 1645 |
| 392 | 20240425 | 125600 | 196251623000 | 136300 | 136300 | 136400 | 136200 | 1576 |
| 393 | 20240425 | 125500 | 196036826600 | 136300 | 136300 | 136400 | 136200 | 4017 |
| 394 | 20240425 | 125400 | 195489335600 | 136400 | 136300 | 136500 | 136300 | 1468 |
| 395 | 20240425 | 125300 | 195289165200 | 136300 | 136600 | 136600 | 136300 | 1023 |
| 396 | 20240425 | 125200 | 195149657300 | 136600 | 136700 | 136700 | 136400 | 7693 |
| 397 | 20240425 | 125100 | 194099394400 | 136700 | 136700 | 136800 | 136600 | 1943 |
| 398 | 20240425 | 125000 | 193833878300 | 136700 | 136600 | 136700 | 136500 | 1976 |
| 399 | 20240425 | 124900 | 193563870600 | 136600 | 136500 | 136600 | 136400 | 2868 |
| 400 | 20240425 | 124800 | 193172365100 | 136500 | 136400 | 136500 | 136300 | 1743 |
| 401 | 20240425 | 124700 | 192934664100 | 136400 | 136400 | 136400 | 136300 | 1832 |
| 402 | 20240425 | 124600 | 192684879200 | 136400 | 136300 | 136400 | 136200 | 3295 |
| 403 | 20240425 | 124500 | 192235756500 | 136300 | 136300 | 136300 | 136200 | 1757 |
| 404 | 20240425 | 124400 | 191996371200 | 136200 | 136200 | 136300 | 136200 | 3044 |
| 405 | 20240425 | 124300 | 191581730200 | 136300 | 136200 | 136300 | 136200 | 4224 |
| 406 | 20240425 | 124200 | 191006405800 | 136200 | 136400 | 136400 | 136200 | 6156 |
| 407 | 20240425 | 124100 | 190167640200 | 136400 | 136500 | 136600 | 136400 | 12338 |
| 408 | 20240425 | 124000 | 188483743600 | 136500 | 136700 | 136800 | 136500 | 7448 |
| 409 | 20240425 | 123900 | 187466357300 | 136800 | 136700 | 136800 | 136700 | 2306 |
| 410 | 20240425 | 123800 | 187151072200 | 136800 | 136800 | 136800 | 136700 | 4290 |
| 411 | 20240425 | 123700 | 186564567900 | 136700 | 136800 | 137100 | 136700 | 1216 |
| 412 | 20240425 | 123600 | 186398254700 | 136700 | 137100 | 137200 | 136700 | 24294 |
| 413 | 20240425 | 123500 | 183071753200 | 137100 | 137000 | 137100 | 137000 | 1352 |
| 414 | 20240425 | 123400 | 182886418100 | 137100 | 137100 | 137100 | 137000 | 1675 |
| 415 | 20240425 | 123300 | 182656872000 | 137000 | 137200 | 137300 | 137000 | 5831 |
| 416 | 20240425 | 123200 | 181857509500 | 137300 | 137200 | 137300 | 137100 | 1077 |
| 417 | 20240425 | 123100 | 181709756300 | 137100 | 137400 | 137500 | 137100 | 6276 |
| 418 | 20240425 | 123000 | 180847658300 | 137400 | 137400 | 137400 | 137300 | 1032 |
| 419 | 20240425 | 122900 | 180705913400 | 137300 | 137300 | 137400 | 137200 | 1212 |
| 420 | 20240425 | 122800 | 180539518000 | 137200 | 137300 | 137300 | 137200 | 491 |
| 421 | 20240425 | 122700 | 180472133300 | 137200 | 137300 | 137300 | 137100 | 1613 |
| 422 | 20240425 | 122600 | 180250816600 | 137300 | 137100 | 137300 | 137100 | 560 |
| 423 | 20240425 | 122500 | 180173981000 | 137100 | 137200 | 137200 | 137100 | 1730 |
| 424 | 20240425 | 122400 | 179936692200 | 137100 | 137000 | 137200 | 137000 | 1875 |
| 425 | 20240425 | 122300 | 179679733500 | 137000 | 137200 | 137200 | 137000 | 1693 |
| 426 | 20240425 | 122200 | 179447700800 | 137200 | 137100 | 137200 | 137000 | 943 |
| 427 | 20240425 | 122100 | 179318406800 | 137100 | 137000 | 137100 | 137000 | 4172 |
| 428 | 20240425 | 122000 | 178746756500 | 137000 | 137100 | 137100 | 137000 | 1845 |
| 429 | 20240425 | 121900 | 178493927000 | 137100 | 137100 | 137200 | 137000 | 2449 |
| 430 | 20240425 | 121800 | 178158266700 | 137100 | 137100 | 137200 | 137100 | 2062 |
| 431 | 20240425 | 121700 | 177875536400 | 137100 | 137100 | 137200 | 137000 | 1071 |
| 432 | 20240425 | 121600 | 177728723700 | 137100 | 137200 | 137200 | 137000 | 7256 |
| 433 | 20240425 | 121500 | 176733957800 | 137200 | 137100 | 137300 | 137100 | 1085 |
| 434 | 20240425 | 121400 | 176585125600 | 137200 | 137300 | 137400 | 137100 | 3958 |
| 435 | 20240425 | 121300 | 176042028200 | 137300 | 137300 | 137500 | 137300 | 503 |
| 436 | 20240425 | 121200 | 175972937400 | 137300 | 137300 | 137400 | 137300 | 2057 |
| 437 | 20240425 | 121100 | 175690460700 | 137300 | 137300 | 137400 | 137200 | 874 |
| 438 | 20240425 | 121000 | 175570457100 | 137300 | 137300 | 137400 | 137200 | 982 |
| 439 | 20240425 | 120900 | 175435637400 | 137300 | 137200 | 137400 | 137200 | 738 |
| 440 | 20240425 | 120800 | 175334319200 | 137200 | 137200 | 137300 | 137200 | 1038 |
| 441 | 20240425 | 120700 | 175191893700 | 137200 | 137300 | 137300 | 137200 | 2585 |
| 442 | 20240425 | 120600 | 174837166700 | 137200 | 137300 | 137400 | 137200 | 1992 |
| 443 | 20240425 | 120500 | 174563752500 | 137400 | 137300 | 137400 | 137200 | 776 |
| 444 | 20240425 | 120400 | 174457200800 | 137300 | 137500 | 137600 | 137300 | 3254 |
| 445 | 20240425 | 120300 | 174010208200 | 137500 | 137600 | 137700 | 137500 | 1797 |
| 446 | 20240425 | 120200 | 173763010200 | 137700 | 137600 | 137700 | 137500 | 775 |
| 447 | 20240425 | 120100 | 173656340300 | 137500 | 137600 | 137700 | 137400 | 1221 |
| 448 | 20240425 | 120000 | 173488373300 | 137500 | 137500 | 137600 | 137300 | 2097 |
| 449 | 20240425 | 115900 | 173200084800 | 137500 | 137300 | 137500 | 137200 | 1726 |
| 450 | 20240425 | 115800 | 172962997500 | 137300 | 137200 | 137300 | 137100 | 1601 |
| 451 | 20240425 | 115700 | 172743402300 | 137200 | 137200 | 137200 | 137100 | 1084 |
| 452 | 20240425 | 115600 | 172594718000 | 137200 | 137100 | 137200 | 137100 | 929 |
| 453 | 20240425 | 115500 | 172467288100 | 137200 | 137100 | 137200 | 137000 | 2289 |
| 454 | 20240425 | 115400 | 172153459000 | 137200 | 137300 | 137300 | 137200 | 1371 |
| 455 | 20240425 | 115300 | 171965325300 | 137300 | 137200 | 137300 | 137100 | 4052 |
| 456 | 20240425 | 115200 | 171409683500 | 137100 | 137200 | 137300 | 137100 | 3600 |
| 457 | 20240425 | 115100 | 170916048600 | 137100 | 137300 | 137300 | 137100 | 1932 |
| 458 | 20240425 | 115000 | 170650968100 | 137200 | 137400 | 137500 | 137200 | 4993 |
| 459 | 20240425 | 114900 | 169965577200 | 137300 | 137400 | 137400 | 137300 | 3550 |
| 460 | 20240425 | 114800 | 169478099500 | 137400 | 137600 | 137600 | 137300 | 3512 |
| 461 | 20240425 | 114700 | 168995485200 | 137600 | 137600 | 137600 | 137500 | 1886 |
| 462 | 20240425 | 114600 | 168736106700 | 137500 | 137500 | 137500 | 137400 | 1202 |
| 463 | 20240425 | 114500 | 168570879800 | 137500 | 137500 | 137500 | 137400 | 1026 |
| 464 | 20240425 | 114400 | 168429860100 | 137500 | 137500 | 137600 | 137400 | 3007 |
| 465 | 20240425 | 114300 | 168016488900 | 137500 | 137700 | 137800 | 137500 | 2454 |
| 466 | 20240425 | 114200 | 167678779600 | 137700 | 137700 | 137800 | 137600 | 1187 |
| 467 | 20240425 | 114100 | 167515337100 | 137800 | 137700 | 137900 | 137600 | 502 |
| 468 | 20240425 | 114000 | 167446173400 | 137600 | 137600 | 137800 | 137400 | 3060 |
| 469 | 20240425 | 113900 | 167025416500 | 137500 | 137600 | 137700 | 137400 | 2230 |
| 470 | 20240425 | 113800 | 166718736700 | 137500 | 137600 | 137700 | 137500 | 2010 |
| 471 | 20240425 | 113700 | 166442280700 | 137500 | 138200 | 138200 | 137500 | 5492 |
| 472 | 20240425 | 113600 | 165685425800 | 138100 | 138200 | 138400 | 138100 | 2917 |
| 473 | 20240425 | 113500 | 165282181400 | 138200 | 138000 | 138300 | 138000 | 1836 |
| 474 | 20240425 | 113400 | 165028529700 | 138000 | 138100 | 138100 | 137800 | 3554 |
| 475 | 20240425 | 113300 | 164538152700 | 138100 | 137800 | 138100 | 137800 | 1310 |
| 476 | 20240425 | 113200 | 164357354500 | 137800 | 137800 | 138000 | 137700 | 1264 |
| 477 | 20240425 | 113100 | 164183103500 | 137800 | 137700 | 137800 | 137500 | 1733 |
| 478 | 20240425 | 113000 | 163944535600 | 137800 | 137500 | 137900 | 137400 | 1736 |
| 479 | 20240425 | 112900 | 163705649000 | 137500 | 137500 | 137600 | 137300 | 3745 |
| 480 | 20240425 | 112800 | 163191009600 | 137600 | 137900 | 138000 | 137600 | 2164 |
| 481 | 20240425 | 112700 | 162892933700 | 137800 | 137900 | 138000 | 137700 | 2739 |
| 482 | 20240425 | 112600 | 162515376000 | 137800 | 137400 | 138000 | 137400 | 9131 |
| 483 | 20240425 | 112500 | 161258876500 | 137500 | 137800 | 137800 | 137400 | 2630 |
| 484 | 20240425 | 112400 | 160897088400 | 137800 | 137300 | 137900 | 137300 | 8493 |
| 485 | 20240425 | 112300 | 159728961100 | 137300 | 137200 | 137400 | 137100 | 2940 |
| 486 | 20240425 | 112200 | 159325282200 | 137200 | 137100 | 137200 | 136900 | 7097 |
| 487 | 20240425 | 112100 | 158353023300 | 137100 | 137300 | 137300 | 137000 | 25308 |
| 488 | 20240425 | 112000 | 154884592700 | 137300 | 137500 | 137500 | 137200 | 7964 |
| 489 | 20240425 | 111900 | 153790899500 | 137500 | 137600 | 137700 | 137400 | 6426 |
| 490 | 20240425 | 111800 | 152907465200 | 137600 | 137700 | 137700 | 137600 | 1429 |
| 491 | 20240425 | 111700 | 152710775100 | 137700 | 137900 | 137900 | 137600 | 2857 |
| 492 | 20240425 | 111600 | 152317192500 | 137900 | 137900 | 137900 | 137700 | 1550 |
| 493 | 20240425 | 111500 | 152103578700 | 137800 | 137700 | 137900 | 137600 | 1517 |
| 494 | 20240425 | 111400 | 151894592200 | 137700 | 137500 | 137700 | 137500 | 1501 |
| 495 | 20240425 | 111300 | 151687972200 | 137500 | 137600 | 137700 | 137400 | 12704 |
| 496 | 20240425 | 111200 | 149941034400 | 137700 | 137900 | 137900 | 137600 | 4279 |
| 497 | 20240425 | 111100 | 149351573100 | 137800 | 138000 | 138100 | 137800 | 4868 |
| 498 | 20240425 | 111000 | 148680149200 | 138000 | 138200 | 138300 | 138000 | 2888 |
| 499 | 20240425 | 110900 | 148281423400 | 138100 | 138200 | 138400 | 138100 | 1962 |
| 500 | 20240425 | 110800 | 148010199500 | 138200 | 138400 | 138500 | 138000 | 4373 |
| 501 | 20240425 | 110700 | 147405870900 | 138400 | 138300 | 138500 | 138100 | 1923 |
| 502 | 20240425 | 110600 | 147139892600 | 138300 | 138000 | 138300 | 137900 | 5284 |
| 503 | 20240425 | 110500 | 146409919400 | 138000 | 137900 | 138000 | 137800 | 3817 |
| 504 | 20240425 | 110400 | 145883417600 | 137900 | 137600 | 137900 | 137500 | 7899 |
| 505 | 20240425 | 110300 | 144796592600 | 137600 | 137500 | 137600 | 137300 | 14503 |
| 506 | 20240425 | 110200 | 142803408200 | 137500 | 137900 | 138000 | 137500 | 25937 |
| 507 | 20240425 | 110100 | 139233726100 | 138000 | 138300 | 138300 | 137800 | 28218 |
| 508 | 20240425 | 110000 | 135339616000 | 138200 | 138200 | 138300 | 138200 | 3103 |
| 509 | 20240425 | 105900 | 134910738000 | 138300 | 138300 | 138400 | 138200 | 5868 |
| 510 | 20240425 | 105800 | 134099478800 | 138300 | 138500 | 138600 | 138300 | 12545 |
| 511 | 20240425 | 105700 | 132363365400 | 138500 | 138700 | 138700 | 138500 | 5032 |
| 512 | 20240425 | 105600 | 131666082900 | 138700 | 138700 | 138800 | 138500 | 5043 |
| 513 | 20240425 | 105500 | 130966978600 | 138700 | 138700 | 138800 | 138600 | 2506 |
| 514 | 20240425 | 105400 | 130619367600 | 138600 | 138600 | 138700 | 138600 | 2400 |
| 515 | 20240425 | 105300 | 130286713600 | 138700 | 138500 | 138800 | 138500 | 2909 |
| 516 | 20240425 | 105200 | 129883566000 | 138600 | 138900 | 139000 | 138500 | 11872 |
| 517 | 20240425 | 105100 | 128238109400 | 138900 | 139100 | 139200 | 138800 | 3375 |
| 518 | 20240425 | 105000 | 127769030200 | 139100 | 139100 | 139100 | 139000 | 1680 |
| 519 | 20240425 | 104900 | 127535421300 | 139000 | 138900 | 139100 | 138800 | 3060 |
| 520 | 20240425 | 104800 | 127110344700 | 139000 | 138700 | 139000 | 138700 | 2388 |
| 521 | 20240425 | 104700 | 126778884400 | 138800 | 138600 | 138800 | 138600 | 2072 |
| 522 | 20240425 | 104600 | 126491555400 | 138600 | 139000 | 139000 | 138500 | 31615 |
| 523 | 20240425 | 104500 | 122100995900 | 139000 | 139100 | 139200 | 139000 | 7444 |
| 524 | 20240425 | 104400 | 121065571600 | 139100 | 139300 | 139400 | 139100 | 5747 |
| 525 | 20240425 | 104300 | 120265423100 | 139300 | 139400 | 139500 | 139300 | 1549 |
| 526 | 20240425 | 104200 | 120049519000 | 139400 | 139400 | 139400 | 139300 | 2628 |
| 527 | 20240425 | 104100 | 119683258000 | 139300 | 139300 | 139400 | 139300 | 1375 |
| 528 | 20240425 | 104000 | 119491667900 | 139400 | 139200 | 139400 | 139200 | 2152 |
| 529 | 20240425 | 103900 | 119191891400 | 139200 | 139400 | 139400 | 139200 | 6974 |
| 530 | 20240425 | 103800 | 118220882700 | 139400 | 139600 | 139800 | 139300 | 6878 |
| 531 | 20240425 | 103700 | 117261659000 | 139700 | 139800 | 139900 | 139500 | 3663 |
| 532 | 20240425 | 103600 | 116750171400 | 139900 | 140100 | 140100 | 139700 | 2767 |
| 533 | 20240425 | 103500 | 116363168000 | 140100 | 140000 | 140100 | 139900 | 1536 |
| 534 | 20240425 | 103400 | 116148093800 | 140000 | 140000 | 140000 | 139800 | 1767 |
| 535 | 20240425 | 103300 | 115900917200 | 140000 | 140100 | 140100 | 139900 | 1097 |
| 536 | 20240425 | 103200 | 115747338000 | 140100 | 140200 | 140200 | 139900 | 1648 |
| 537 | 20240425 | 103100 | 115516535700 | 140200 | 139900 | 140200 | 139800 | 1259 |
| 538 | 20240425 | 103000 | 115340234300 | 139800 | 139700 | 139900 | 139600 | 1423 |
| 539 | 20240425 | 102900 | 115141353500 | 139600 | 139600 | 139800 | 139500 | 1825 |
| 540 | 20240425 | 102800 | 114886507000 | 139500 | 139500 | 139900 | 139400 | 2606 |
| 541 | 20240425 | 102700 | 114522866600 | 139500 | 139900 | 139900 | 139400 | 4210 |
| 542 | 20240425 | 102600 | 113935140000 | 139800 | 139600 | 139900 | 139600 | 1369 |
| 543 | 20240425 | 102500 | 113743842100 | 139700 | 139500 | 139700 | 139400 | 1653 |
| 544 | 20240425 | 102400 | 113513091400 | 139400 | 139400 | 139500 | 139300 | 2303 |
| 545 | 20240425 | 102300 | 113192092000 | 139400 | 139400 | 139500 | 139300 | 6954 |
| 546 | 20240425 | 102200 | 112222841400 | 139400 | 139700 | 139700 | 139400 | 7556 |
| 547 | 20240425 | 102100 | 111168259400 | 139700 | 139500 | 139700 | 139500 | 3708 |
| 548 | 20240425 | 102000 | 110650787800 | 139500 | 140000 | 140000 | 139500 | 11576 |
| 549 | 20240425 | 101900 | 109033187600 | 140000 | 140000 | 140000 | 139900 | 1590 |
| 550 | 20240425 | 101800 | 108810627500 | 139900 | 139900 | 140000 | 139800 | 3725 |
| 551 | 20240425 | 101700 | 108289605800 | 139800 | 140100 | 140200 | 139800 | 28274 |
| 552 | 20240425 | 101600 | 104331845800 | 140100 | 140500 | 140500 | 140100 | 10094 |
| 553 | 20240425 | 101500 | 102915945800 | 140600 | 140700 | 140800 | 140500 | 3516 |
| 554 | 20240425 | 101400 | 102421524200 | 140800 | 141100 | 141100 | 140700 | 3622 |
| 555 | 20240425 | 101300 | 101911232400 | 141000 | 141000 | 141100 | 140900 | 1507 |
| 556 | 20240425 | 101200 | 101698746300 | 141000 | 141200 | 141300 | 140900 | 2161 |
| 557 | 20240425 | 101100 | 101393748100 | 141300 | 141300 | 141500 | 141100 | 2149 |
| 558 | 20240425 | 101000 | 101090011800 | 141200 | 141000 | 141300 | 140600 | 4775 |
| 559 | 20240425 | 100900 | 100416601600 | 141000 | 141400 | 141500 | 140700 | 21068 |
| 560 | 20240425 | 100800 | 97441774300 | 141300 | 141100 | 141600 | 141000 | 7129 |
| 561 | 20240425 | 100700 | 96433913300 | 141100 | 141000 | 141200 | 140800 | 3093 |
| 562 | 20240425 | 100600 | 95997795400 | 140900 | 140500 | 140900 | 140300 | 3867 |
| 563 | 20240425 | 100500 | 95453772800 | 140500 | 140800 | 140900 | 140400 | 1613 |
| 564 | 20240425 | 100400 | 95226909100 | 140900 | 140300 | 140900 | 140200 | 2303 |
| 565 | 20240425 | 100300 | 94903198800 | 140300 | 140200 | 140400 | 140100 | 2176 |
| 566 | 20240425 | 100200 | 94598082000 | 140100 | 140300 | 140300 | 140100 | 4844 |
| 567 | 20240425 | 100100 | 93919005800 | 140300 | 140400 | 140400 | 140200 | 2537 |
| 568 | 20240425 | 100000 | 93563048600 | 140400 | 140600 | 140700 | 140400 | 3363 |
| 569 | 20240425 | 095900 | 93090528800 | 140600 | 140800 | 140800 | 140500 | 1636 |
| 570 | 20240425 | 095800 | 92860463900 | 140700 | 140400 | 140900 | 140300 | 2843 |
| 571 | 20240425 | 095700 | 92461079200 | 140400 | 140700 | 140800 | 140200 | 5918 |
| 572 | 20240425 | 095600 | 91629864900 | 140700 | 141100 | 141100 | 140700 | 3222 |
| 573 | 20240425 | 095500 | 91175861700 | 141100 | 141000 | 141200 | 140700 | 2214 |
| 574 | 20240425 | 095400 | 90863503600 | 140900 | 140600 | 140900 | 140600 | 1754 |
| 575 | 20240425 | 095300 | 90616638500 | 140600 | 140300 | 140700 | 140300 | 1866 |
| 576 | 20240425 | 095200 | 90354365100 | 140400 | 140200 | 140400 | 140100 | 3029 |
| 577 | 20240425 | 095100 | 89929697700 | 140400 | 140700 | 140700 | 140200 | 5006 |
| 578 | 20240425 | 095000 | 89226586100 | 140700 | 140300 | 140800 | 140200 | 2265 |
| 579 | 20240425 | 094900 | 88908228200 | 140300 | 140100 | 140300 | 140100 | 2653 |
| 580 | 20240425 | 094800 | 88536267700 | 140100 | 140200 | 140300 | 140100 | 2833 |
| 581 | 20240425 | 094700 | 88139222100 | 140300 | 140300 | 140500 | 140100 | 3141 |
| 582 | 20240425 | 094600 | 87698537100 | 140400 | 140300 | 140400 | 140000 | 6811 |
| 583 | 20240425 | 094500 | 86743874900 | 140300 | 140800 | 140900 | 140300 | 8353 |
| 584 | 20240425 | 094400 | 85569575000 | 140800 | 140700 | 140900 | 140600 | 2871 |
| 585 | 20240425 | 094300 | 85165425300 | 140700 | 140700 | 140800 | 140500 | 6703 |
| 586 | 20240425 | 094200 | 84222845200 | 140700 | 141400 | 141600 | 140600 | 13512 |
| 587 | 20240425 | 094100 | 82317250300 | 141400 | 141000 | 141600 | 141000 | 4564 |
| 588 | 20240425 | 094000 | 81672582800 | 141100 | 141500 | 141600 | 140900 | 13112 |
| 589 | 20240425 | 093900 | 79820647000 | 141600 | 142300 | 142600 | 141300 | 31018 |
| 590 | 20240425 | 093800 | 75412515600 | 142100 | 141700 | 142300 | 141400 | 20596 |
| 591 | 20240425 | 093700 | 72490116400 | 141600 | 141100 | 141700 | 141000 | 15007 |
| 592 | 20240425 | 093600 | 70369556200 | 141100 | 140900 | 141200 | 140800 | 11370 |
| 593 | 20240425 | 093500 | 68766393600 | 140600 | 140700 | 140900 | 140400 | 11547 |
| 594 | 20240425 | 093400 | 67142711100 | 140700 | 140300 | 140700 | 140200 | 6643 |
| 595 | 20240425 | 093300 | 66209193200 | 140300 | 140500 | 140500 | 140200 | 4596 |
| 596 | 20240425 | 093200 | 65563914900 | 140500 | 140400 | 140500 | 140200 | 4304 |
| 597 | 20240425 | 093100 | 64959663700 | 140400 | 140400 | 140500 | 140200 | 10222 |
| 598 | 20240425 | 093000 | 63524101700 | 140400 | 140100 | 140400 | 140000 | 5043 |
| 599 | 20240425 | 092900 | 62816985900 | 140100 | 139800 | 140100 | 139700 | 6229 |
| 600 | 20240425 | 092800 | 61945528400 | 139800 | 139600 | 139800 | 139500 | 2496 |
| 601 | 20240425 | 092700 | 61597038300 | 139500 | 139800 | 139800 | 139400 | 4874 |
| 602 | 20240425 | 092600 | 60916700600 | 139700 | 139500 | 139800 | 139400 | 3935 |
| 603 | 20240425 | 092500 | 60367545500 | 139500 | 139400 | 139500 | 139300 | 4295 |
| 604 | 20240425 | 092400 | 59768724400 | 139400 | 139400 | 139400 | 139300 | 3149 |
| 605 | 20240425 | 092300 | 59329916900 | 139400 | 139400 | 139500 | 139300 | 3324 |
| 606 | 20240425 | 092200 | 58866680600 | 139300 | 139200 | 139400 | 139200 | 5300 |
| 607 | 20240425 | 092100 | 58128686200 | 139300 | 139500 | 139600 | 139200 | 7726 |
| 608 | 20240425 | 092000 | 57051700400 | 139600 | 139700 | 139800 | 139500 | 4932 |
| 609 | 20240425 | 091900 | 56363278900 | 139600 | 139600 | 139700 | 139500 | 5798 |
| 610 | 20240425 | 091800 | 55554295100 | 139500 | 140000 | 140200 | 139500 | 11092 |
| 611 | 20240425 | 091700 | 54005065500 | 140000 | 140300 | 140400 | 139900 | 12946 |
| 612 | 20240425 | 091600 | 52191095900 | 140400 | 140700 | 140800 | 140200 | 7460 |
| 613 | 20240425 | 091500 | 51142990100 | 140600 | 140800 | 141000 | 140500 | 13600 |
| 614 | 20240425 | 091400 | 49228447500 | 140800 | 140500 | 140800 | 140400 | 10576 |
| 615 | 20240425 | 091300 | 47741032200 | 140500 | 140100 | 140500 | 140000 | 12301 |
| 616 | 20240425 | 091200 | 46014679100 | 139500 | 140000 | 140400 | 139500 | 10648 |
| 617 | 20240425 | 091100 | 44523964300 | 140000 | 140400 | 140400 | 139700 | 9110 |
| 618 | 20240425 | 091000 | 43247363200 | 140400 | 139400 | 140400 | 139000 | 16096 |
| 619 | 20240425 | 090900 | 41003246300 | 139400 | 139600 | 139600 | 139300 | 8702 |
| 620 | 20240425 | 090800 | 39789888100 | 139600 | 140000 | 140100 | 139100 | 13066 |
| 621 | 20240425 | 090700 | 37966704600 | 140000 | 140900 | 140900 | 140000 | 22846 |
| 622 | 20240425 | 090600 | 34756870800 | 140900 | 140200 | 140900 | 139800 | 16404 |
| 623 | 20240425 | 090500 | 32452034000 | 140100 | 139500 | 140200 | 139100 | 21370 |
| 624 | 20240425 | 090400 | 29468881100 | 139500 | 138800 | 139700 | 138600 | 22848 |
| 625 | 20240425 | 090300 | 26284534100 | 138800 | 137900 | 138900 | 137800 | 18857 |
| 626 | 20240425 | 090200 | 23673626800 | 138100 | 138200 | 138300 | 137600 | 39972 |
| 627 | 20240425 | 090100 | 18162140700 | 138300 | 139000 | 139200 | 138100 | 50212 |
| 628 | 20240425 | 090000 | 11203490800 | 138900 | 139000 | 139500 | 138900 | 77915 |