36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 191200 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 24397 |
| 3 | 20240424 | 191100 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 4 | 20240424 | 191000 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 5 | 20240424 | 190900 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 6 | 20240424 | 190800 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 7 | 20240424 | 190700 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 8 | 20240424 | 190600 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 9 | 20240424 | 190500 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 10 | 20240424 | 190400 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 11 | 20240424 | 190300 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 12 | 20240424 | 190200 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 13 | 20240424 | 190100 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 14 | 20240424 | 190000 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 15 | 20240424 | 185900 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 16 | 20240424 | 185800 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 17 | 20240424 | 185700 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 18 | 20240424 | 185600 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 19 | 20240424 | 185500 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 20 | 20240424 | 185400 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 21 | 20240424 | 185300 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 22 | 20240424 | 185200 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 23 | 20240424 | 185100 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 24 | 20240424 | 185000 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 25 | 20240424 | 184900 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 26 | 20240424 | 184800 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 27 | 20240424 | 184700 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 28 | 20240424 | 184600 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 29 | 20240424 | 184500 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 30 | 20240424 | 184400 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 31 | 20240424 | 184300 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 32 | 20240424 | 184200 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 24397 |
| 33 | 20240424 | 184100 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 34 | 20240424 | 184000 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 35 | 20240424 | 183900 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 36 | 20240424 | 183800 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 37 | 20240424 | 183700 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 38 | 20240424 | 183600 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 39 | 20240424 | 183500 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 40 | 20240424 | 183400 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 41 | 20240424 | 183300 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 42 | 20240424 | 183200 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 43 | 20240424 | 183100 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 44 | 20240424 | 183000 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 45 | 20240424 | 182900 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 46 | 20240424 | 182800 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 47 | 20240424 | 182700 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 48 | 20240424 | 182600 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 49 | 20240424 | 182500 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 50 | 20240424 | 182400 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 51 | 20240424 | 182300 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 52 | 20240424 | 182200 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 53 | 20240424 | 182100 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 54 | 20240424 | 182000 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 55 | 20240424 | 181900 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 56 | 20240424 | 181800 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 57 | 20240424 | 181700 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 58 | 20240424 | 181600 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 59 | 20240424 | 181500 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 60 | 20240424 | 181400 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 61 | 20240424 | 181300 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 62 | 20240424 | 181200 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 24397 |
| 63 | 20240424 | 181100 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 64 | 20240424 | 181000 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 65 | 20240424 | 180900 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 66 | 20240424 | 180800 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 67 | 20240424 | 180700 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 68 | 20240424 | 180600 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 69 | 20240424 | 180500 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 70 | 20240424 | 180400 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 71 | 20240424 | 180300 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 72 | 20240424 | 180200 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 73 | 20240424 | 180100 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 74 | 20240424 | 180000 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 75 | 20240424 | 175900 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 76 | 20240424 | 175800 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 77 | 20240424 | 175700 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 78 | 20240424 | 175600 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 79 | 20240424 | 175500 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 80 | 20240424 | 175400 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 81 | 20240424 | 175300 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 82 | 20240424 | 175200 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 83 | 20240424 | 175100 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 84 | 20240424 | 175000 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 85 | 20240424 | 174900 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 86 | 20240424 | 174800 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 87 | 20240424 | 174700 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 88 | 20240424 | 174600 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 89 | 20240424 | 174500 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 90 | 20240424 | 174400 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 91 | 20240424 | 174300 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 92 | 20240424 | 174200 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 24397 |
| 93 | 20240424 | 174100 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 94 | 20240424 | 174000 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 95 | 20240424 | 173900 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 96 | 20240424 | 173800 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 97 | 20240424 | 173700 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 98 | 20240424 | 173600 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 99 | 20240424 | 173500 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 100 | 20240424 | 173400 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 101 | 20240424 | 173300 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 102 | 20240424 | 173200 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 103 | 20240424 | 173100 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 104 | 20240424 | 173000 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 105 | 20240424 | 172900 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 106 | 20240424 | 172800 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 107 | 20240424 | 172700 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 108 | 20240424 | 172600 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 109 | 20240424 | 172500 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 110 | 20240424 | 172400 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 111 | 20240424 | 172300 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 112 | 20240424 | 172200 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 113 | 20240424 | 172100 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 114 | 20240424 | 172000 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 115 | 20240424 | 171900 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 116 | 20240424 | 171800 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 117 | 20240424 | 171700 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 118 | 20240424 | 171600 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 119 | 20240424 | 171500 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 120 | 20240424 | 171400 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 121 | 20240424 | 171300 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 122 | 20240424 | 171200 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 24397 |
| 123 | 20240424 | 171100 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 124 | 20240424 | 171000 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 125 | 20240424 | 170900 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 126 | 20240424 | 170800 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 127 | 20240424 | 170700 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 128 | 20240424 | 170600 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 129 | 20240424 | 170500 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 130 | 20240424 | 170400 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 131 | 20240424 | 170300 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 132 | 20240424 | 170200 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 133 | 20240424 | 170100 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 134 | 20240424 | 170000 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 135 | 20240424 | 165900 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 136 | 20240424 | 165800 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 137 | 20240424 | 165700 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 138 | 20240424 | 165600 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 139 | 20240424 | 165500 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 140 | 20240424 | 165400 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 141 | 20240424 | 165300 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 142 | 20240424 | 165200 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 143 | 20240424 | 165100 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 144 | 20240424 | 165000 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 145 | 20240424 | 164900 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 146 | 20240424 | 164800 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 147 | 20240424 | 164700 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 148 | 20240424 | 164600 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 149 | 20240424 | 164500 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 150 | 20240424 | 164400 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 151 | 20240424 | 164300 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 152 | 20240424 | 164200 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 24397 |
| 153 | 20240424 | 164100 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 154 | 20240424 | 164000 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 155 | 20240424 | 163900 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 156 | 20240424 | 163800 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 157 | 20240424 | 163700 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 158 | 20240424 | 163600 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 159 | 20240424 | 163500 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 160 | 20240424 | 163400 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 161 | 20240424 | 163300 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 162 | 20240424 | 163200 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 163 | 20240424 | 163100 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 164 | 20240424 | 163000 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 165 | 20240424 | 162900 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 166 | 20240424 | 162800 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 167 | 20240424 | 162700 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 168 | 20240424 | 162600 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 169 | 20240424 | 162500 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 170 | 20240424 | 162400 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 171 | 20240424 | 162300 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 172 | 20240424 | 162200 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 173 | 20240424 | 162100 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 174 | 20240424 | 162000 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 175 | 20240424 | 161900 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 176 | 20240424 | 161800 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 177 | 20240424 | 161700 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 178 | 20240424 | 161600 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 179 | 20240424 | 161500 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 180 | 20240424 | 161400 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 181 | 20240424 | 161300 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 182 | 20240424 | 161200 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 24397 |
| 183 | 20240424 | 161100 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 184 | 20240424 | 161000 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 185 | 20240424 | 160900 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 186 | 20240424 | 160800 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 187 | 20240424 | 160700 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 188 | 20240424 | 160600 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 189 | 20240424 | 160500 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 190 | 20240424 | 160400 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 191 | 20240424 | 160300 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 192 | 20240424 | 160200 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 193 | 20240424 | 160100 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 194 | 20240424 | 160000 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 195 | 20240424 | 155900 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 196 | 20240424 | 155800 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 197 | 20240424 | 155700 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 198 | 20240424 | 155600 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 199 | 20240424 | 155500 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 200 | 20240424 | 155400 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 201 | 20240424 | 155300 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 202 | 20240424 | 155200 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 203 | 20240424 | 155100 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 204 | 20240424 | 155000 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 205 | 20240424 | 154900 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 206 | 20240424 | 154800 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 207 | 20240424 | 154700 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 208 | 20240424 | 154600 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 209 | 20240424 | 154500 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 210 | 20240424 | 154400 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 211 | 20240424 | 154300 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 212 | 20240424 | 154200 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 24397 |
| 213 | 20240424 | 154100 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 214 | 20240424 | 154000 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 215 | 20240424 | 153900 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 216 | 20240424 | 153800 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 217 | 20240424 | 153700 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 218 | 20240424 | 153600 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 219 | 20240424 | 153500 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 220 | 20240424 | 153400 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 221 | 20240424 | 153300 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 222 | 20240424 | 153200 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 223 | 20240424 | 153100 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 224 | 20240424 | 153000 | 129099866000 | 108500 | 108500 | 108500 | 108500 | 24397 |
| 225 | 20240424 | 152900 | 126452791500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 226 | 20240424 | 152800 | 126452791500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 227 | 20240424 | 152700 | 126452791500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 228 | 20240424 | 152600 | 126452791500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 229 | 20240424 | 152500 | 126452791500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 230 | 20240424 | 152400 | 126452791500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 231 | 20240424 | 152300 | 126452791500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 232 | 20240424 | 152200 | 126452791500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 233 | 20240424 | 152100 | 126452791500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 234 | 20240424 | 152000 | 126452791500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 235 | 20240424 | 151900 | 126452791500 | 108500 | 108500 | 108500 | 108400 | 5562 |
| 236 | 20240424 | 151800 | 125849701400 | 108400 | 108400 | 108500 | 108300 | 5910 |
| 237 | 20240424 | 151700 | 125209003600 | 108300 | 108400 | 108500 | 108300 | 2885 |
| 238 | 20240424 | 151600 | 124896317700 | 108400 | 108400 | 108500 | 108400 | 1408 |
| 239 | 20240424 | 151500 | 124743614000 | 108500 | 108500 | 108600 | 108400 | 2921 |
| 240 | 20240424 | 151400 | 124426779100 | 108500 | 108500 | 108600 | 108400 | 2051 |
| 241 | 20240424 | 151300 | 124204231400 | 108500 | 108800 | 108800 | 108400 | 6834 |
| 242 | 20240424 | 151200 | 123461832500 | 108800 | 108700 | 108800 | 108600 | 2706 |
| 243 | 20240424 | 151100 | 123167699900 | 108600 | 108600 | 108700 | 108500 | 2939 |
| 244 | 20240424 | 151000 | 122848574600 | 108500 | 108300 | 108600 | 108300 | 4721 |
| 245 | 20240424 | 150900 | 122336670000 | 108300 | 108500 | 108500 | 108300 | 4241 |
| 246 | 20240424 | 150800 | 121877112600 | 108500 | 108500 | 108500 | 108400 | 1471 |
| 247 | 20240424 | 150700 | 121717608200 | 108400 | 108500 | 108600 | 108400 | 1752 |
| 248 | 20240424 | 150600 | 121527565700 | 108500 | 108600 | 108700 | 108500 | 2306 |
| 249 | 20240424 | 150500 | 121277178000 | 108600 | 108600 | 108700 | 108500 | 3404 |
| 250 | 20240424 | 150400 | 120907524300 | 108600 | 108800 | 108900 | 108600 | 4503 |
| 251 | 20240424 | 150300 | 120417640300 | 108800 | 108800 | 108900 | 108700 | 3970 |
| 252 | 20240424 | 150200 | 119985697200 | 108900 | 109100 | 109200 | 108700 | 6967 |
| 253 | 20240424 | 150100 | 119226366800 | 109200 | 109100 | 109200 | 109100 | 2428 |
| 254 | 20240424 | 150000 | 118961257400 | 109100 | 109100 | 109300 | 109100 | 4403 |
| 255 | 20240424 | 145900 | 118480535200 | 109100 | 109200 | 109300 | 109000 | 4635 |
| 256 | 20240424 | 145800 | 117974545400 | 109200 | 109300 | 109300 | 109200 | 3828 |
| 257 | 20240424 | 145700 | 117556331700 | 109200 | 109300 | 109500 | 109200 | 7858 |
| 258 | 20240424 | 145600 | 116697350200 | 109200 | 109400 | 109500 | 109200 | 13747 |
| 259 | 20240424 | 145500 | 115192919000 | 109500 | 108900 | 109500 | 108800 | 34751 |
| 260 | 20240424 | 145400 | 111402057500 | 108900 | 108700 | 108900 | 108600 | 16396 |
| 261 | 20240424 | 145300 | 109618434000 | 108600 | 108600 | 108700 | 108400 | 3152 |
| 262 | 20240424 | 145200 | 109276168800 | 108600 | 108700 | 108800 | 108600 | 4417 |
| 263 | 20240424 | 145100 | 108796069000 | 108700 | 108300 | 108800 | 108200 | 25662 |
| 264 | 20240424 | 145000 | 106011169800 | 108300 | 108100 | 108300 | 108100 | 4882 |
| 265 | 20240424 | 144900 | 105482907000 | 108200 | 108200 | 108200 | 108100 | 1291 |
| 266 | 20240424 | 144800 | 105343258700 | 108200 | 108100 | 108200 | 108100 | 688 |
| 267 | 20240424 | 144700 | 105268873400 | 108100 | 108200 | 108200 | 108100 | 574 |
| 268 | 20240424 | 144600 | 105206801600 | 108200 | 108200 | 108200 | 108100 | 902 |
| 269 | 20240424 | 144500 | 105109240900 | 108200 | 108100 | 108200 | 108000 | 2757 |
| 270 | 20240424 | 144400 | 104811085100 | 108100 | 107800 | 108100 | 107700 | 8091 |
| 271 | 20240424 | 144300 | 103937485600 | 107700 | 107700 | 107800 | 107700 | 1258 |
| 272 | 20240424 | 144200 | 103801984900 | 107800 | 107900 | 107900 | 107700 | 2461 |
| 273 | 20240424 | 144100 | 103536759700 | 107900 | 107900 | 107900 | 107800 | 508 |
| 274 | 20240424 | 144000 | 103481956100 | 107800 | 107900 | 107900 | 107800 | 693 |
| 275 | 20240424 | 143900 | 103407223800 | 107900 | 107900 | 107900 | 107800 | 397 |
| 276 | 20240424 | 143800 | 103364417200 | 108000 | 107900 | 108000 | 107900 | 1247 |
| 277 | 20240424 | 143700 | 103229854000 | 107900 | 108000 | 108000 | 107900 | 603 |
| 278 | 20240424 | 143600 | 103164751400 | 108000 | 107900 | 108000 | 107900 | 716 |
| 279 | 20240424 | 143500 | 103087462800 | 107800 | 107800 | 107900 | 107700 | 3081 |
| 280 | 20240424 | 143400 | 102755092400 | 107800 | 107700 | 107800 | 107600 | 3129 |
| 281 | 20240424 | 143300 | 102418118400 | 107600 | 107800 | 107800 | 107600 | 3051 |
| 282 | 20240424 | 143200 | 102089531400 | 107800 | 107800 | 107800 | 107700 | 2083 |
| 283 | 20240424 | 143100 | 101865071900 | 107700 | 107800 | 107900 | 107700 | 2581 |
| 284 | 20240424 | 143000 | 101586834800 | 107800 | 107800 | 107900 | 107800 | 1380 |
| 285 | 20240424 | 142900 | 101438064100 | 107800 | 107900 | 107900 | 107800 | 2581 |
| 286 | 20240424 | 142800 | 101159580500 | 107900 | 107900 | 108000 | 107900 | 1105 |
| 287 | 20240424 | 142700 | 101040260400 | 108000 | 107900 | 108000 | 107900 | 865 |
| 288 | 20240424 | 142600 | 100946853300 | 107900 | 107900 | 108000 | 107900 | 718 |
| 289 | 20240424 | 142500 | 100869347100 | 107900 | 107900 | 108000 | 107900 | 76 |
| 290 | 20240424 | 142400 | 100861143000 | 107900 | 107900 | 108000 | 107900 | 365 |
| 291 | 20240424 | 142300 | 100821757800 | 107900 | 108000 | 108000 | 107900 | 224 |
| 292 | 20240424 | 142200 | 100797577600 | 108000 | 107900 | 108000 | 107900 | 767 |
| 293 | 20240424 | 142100 | 100714802600 | 107900 | 108000 | 108000 | 107900 | 1241 |
| 294 | 20240424 | 142000 | 100580862800 | 108000 | 107800 | 108000 | 107800 | 1174 |
| 295 | 20240424 | 141900 | 100454199700 | 107800 | 107800 | 107900 | 107800 | 1615 |
| 296 | 20240424 | 141800 | 100279993500 | 107800 | 107800 | 107900 | 107700 | 2117 |
| 297 | 20240424 | 141700 | 100051788500 | 107800 | 107800 | 107900 | 107800 | 731 |
| 298 | 20240424 | 141600 | 99972972700 | 107800 | 107800 | 107900 | 107800 | 272 |
| 299 | 20240424 | 141500 | 99943648200 | 107900 | 107900 | 107900 | 107800 | 761 |
| 300 | 20240424 | 141400 | 99861595900 | 108000 | 107900 | 108000 | 107800 | 1203 |
| 301 | 20240424 | 141300 | 99731834300 | 107900 | 107900 | 108000 | 107800 | 3065 |
| 302 | 20240424 | 141200 | 99401136700 | 107900 | 108000 | 108100 | 107900 | 1324 |
| 303 | 20240424 | 141100 | 99258169900 | 108000 | 108100 | 108100 | 107900 | 553 |
| 304 | 20240424 | 141000 | 99198444500 | 108000 | 108000 | 108100 | 108000 | 459 |
| 305 | 20240424 | 140900 | 99148871400 | 108000 | 108000 | 108000 | 107900 | 1567 |
| 306 | 20240424 | 140800 | 98979635500 | 108000 | 108000 | 108100 | 108000 | 422 |
| 307 | 20240424 | 140700 | 98934035200 | 108100 | 108000 | 108100 | 108000 | 908 |
| 308 | 20240424 | 140600 | 98835959200 | 108000 | 108000 | 108100 | 107900 | 2251 |
| 309 | 20240424 | 140500 | 98592758200 | 108000 | 108000 | 108000 | 107900 | 1102 |
| 310 | 20240424 | 140400 | 98473751600 | 107900 | 107900 | 108000 | 107900 | 1146 |
| 311 | 20240424 | 140300 | 98350027800 | 107900 | 108000 | 108000 | 107900 | 2257 |
| 312 | 20240424 | 140200 | 98106344700 | 108000 | 108100 | 108100 | 108000 | 318 |
| 313 | 20240424 | 140100 | 98071982300 | 108000 | 108000 | 108100 | 108000 | 354 |
| 314 | 20240424 | 140000 | 98033734900 | 108100 | 108200 | 108200 | 108000 | 2503 |
| 315 | 20240424 | 135900 | 97763286600 | 108200 | 108100 | 108200 | 108000 | 1673 |
| 316 | 20240424 | 135800 | 97582350300 | 108100 | 108000 | 108100 | 108000 | 592 |
| 317 | 20240424 | 135700 | 97518372900 | 108100 | 107900 | 108100 | 107900 | 1353 |
| 318 | 20240424 | 135600 | 97372220100 | 108000 | 108200 | 108200 | 107900 | 4042 |
| 319 | 20240424 | 135500 | 96935562200 | 108200 | 108300 | 108400 | 108200 | 813 |
| 320 | 20240424 | 135400 | 96847511200 | 108300 | 108300 | 108400 | 108200 | 2291 |
| 321 | 20240424 | 135300 | 96599343300 | 108400 | 108100 | 108400 | 108000 | 3454 |
| 322 | 20240424 | 135200 | 96225493300 | 108000 | 108500 | 108500 | 108000 | 4051 |
| 323 | 20240424 | 135100 | 95787165800 | 108400 | 108700 | 108700 | 108300 | 5113 |
| 324 | 20240424 | 135000 | 95232287600 | 108700 | 108700 | 108700 | 108500 | 7526 |
| 325 | 20240424 | 134900 | 94414462200 | 108600 | 108300 | 108700 | 108200 | 13943 |
| 326 | 20240424 | 134800 | 92901663200 | 108300 | 108400 | 108500 | 108100 | 5403 |
| 327 | 20240424 | 134700 | 92316224500 | 108500 | 108000 | 108500 | 107900 | 33928 |
| 328 | 20240424 | 134600 | 88644671400 | 107900 | 108000 | 108000 | 107900 | 1885 |
| 329 | 20240424 | 134500 | 88441239500 | 108000 | 107900 | 108000 | 107800 | 8306 |
| 330 | 20240424 | 134400 | 87544905700 | 107900 | 107600 | 107900 | 107500 | 15938 |
| 331 | 20240424 | 134300 | 85827569600 | 107500 | 107400 | 107600 | 107400 | 835 |
| 332 | 20240424 | 134200 | 85737803700 | 107400 | 107500 | 107500 | 107400 | 1929 |
| 333 | 20240424 | 134100 | 85530562000 | 107500 | 107600 | 107600 | 107400 | 1727 |
| 334 | 20240424 | 134000 | 85344893000 | 107500 | 107500 | 107600 | 107500 | 412 |
| 335 | 20240424 | 133900 | 85300597900 | 107600 | 107500 | 107600 | 107500 | 1349 |
| 336 | 20240424 | 133800 | 85155501500 | 107500 | 107500 | 107600 | 107500 | 319 |
| 337 | 20240424 | 133700 | 85121203500 | 107500 | 107500 | 107600 | 107500 | 154 |
| 338 | 20240424 | 133600 | 85104646100 | 107500 | 107600 | 107600 | 107500 | 779 |
| 339 | 20240424 | 133500 | 85020892200 | 107600 | 107400 | 107600 | 107400 | 605 |
| 340 | 20240424 | 133400 | 84955844700 | 107500 | 107500 | 107500 | 107400 | 1235 |
| 341 | 20240424 | 133300 | 84823082400 | 107500 | 107400 | 107500 | 107400 | 1275 |
| 342 | 20240424 | 133200 | 84686041000 | 107500 | 107500 | 107500 | 107400 | 243 |
| 343 | 20240424 | 133100 | 84659923200 | 107500 | 107400 | 107500 | 107300 | 628 |
| 344 | 20240424 | 133000 | 84592475600 | 107400 | 107300 | 107400 | 107300 | 330 |
| 345 | 20240424 | 132900 | 84557056300 | 107300 | 107300 | 107400 | 107300 | 193 |
| 346 | 20240424 | 132800 | 84536340900 | 107400 | 107400 | 107400 | 107300 | 518 |
| 347 | 20240424 | 132700 | 84480726900 | 107400 | 107400 | 107500 | 107400 | 1941 |
| 348 | 20240424 | 132600 | 84272260100 | 107400 | 107400 | 107500 | 107400 | 327 |
| 349 | 20240424 | 132500 | 84237140200 | 107400 | 107300 | 107400 | 107300 | 1125 |
| 350 | 20240424 | 132400 | 84116337200 | 107300 | 107300 | 107400 | 107300 | 205 |
| 351 | 20240424 | 132300 | 84094338000 | 107400 | 107400 | 107400 | 107300 | 822 |
| 352 | 20240424 | 132200 | 84006055300 | 107400 | 107300 | 107500 | 107300 | 648 |
| 353 | 20240424 | 132100 | 83936454500 | 107400 | 107400 | 107400 | 107300 | 1219 |
| 354 | 20240424 | 132000 | 83805559800 | 107400 | 107400 | 107400 | 107300 | 119 |
| 355 | 20240424 | 131900 | 83792788200 | 107400 | 107400 | 107500 | 107300 | 852 |
| 356 | 20240424 | 131800 | 83701283000 | 107400 | 107500 | 107500 | 107400 | 912 |
| 357 | 20240424 | 131700 | 83603328100 | 107500 | 107500 | 107500 | 107400 | 635 |
| 358 | 20240424 | 131600 | 83535093900 | 107500 | 107400 | 107500 | 107400 | 1075 |
| 359 | 20240424 | 131500 | 83419591300 | 107500 | 107500 | 107500 | 107400 | 1403 |
| 360 | 20240424 | 131400 | 83268778600 | 107500 | 107500 | 107500 | 107400 | 1674 |
| 361 | 20240424 | 131300 | 83088966100 | 107500 | 107600 | 107600 | 107400 | 2520 |
| 362 | 20240424 | 131200 | 82818075100 | 107600 | 107500 | 107600 | 107500 | 583 |
| 363 | 20240424 | 131100 | 82755351400 | 107600 | 107500 | 107600 | 107500 | 341 |
| 364 | 20240424 | 131000 | 82718685500 | 107500 | 107600 | 107600 | 107500 | 490 |
| 365 | 20240424 | 130900 | 82666001100 | 107600 | 107500 | 107600 | 107500 | 882 |
| 366 | 20240424 | 130800 | 82571173100 | 107500 | 107600 | 107600 | 107500 | 475 |
| 367 | 20240424 | 130700 | 82520084400 | 107600 | 107600 | 107700 | 107500 | 1274 |
| 368 | 20240424 | 130600 | 82383008600 | 107600 | 107700 | 107700 | 107600 | 1667 |
| 369 | 20240424 | 130500 | 82203524700 | 107700 | 107700 | 107700 | 107600 | 2343 |
| 370 | 20240424 | 130400 | 81951202600 | 107600 | 107600 | 107700 | 107600 | 4527 |
| 371 | 20240424 | 130300 | 81463690900 | 107600 | 107500 | 107700 | 107500 | 4461 |
| 372 | 20240424 | 130200 | 80983730000 | 107500 | 107600 | 107600 | 107500 | 581 |
| 373 | 20240424 | 130100 | 80921254900 | 107500 | 107600 | 107600 | 107500 | 1202 |
| 374 | 20240424 | 130000 | 80792004200 | 107500 | 107600 | 107600 | 107500 | 455 |
| 375 | 20240424 | 125900 | 80743086200 | 107500 | 107600 | 107600 | 107500 | 602 |
| 376 | 20240424 | 125800 | 80678339300 | 107600 | 107400 | 107600 | 107400 | 1204 |
| 377 | 20240424 | 125700 | 80548898900 | 107400 | 107500 | 107600 | 107400 | 991 |
| 378 | 20240424 | 125600 | 80442407000 | 107500 | 107600 | 107600 | 107500 | 671 |
| 379 | 20240424 | 125500 | 80370265500 | 107600 | 107600 | 107800 | 107600 | 3054 |
| 380 | 20240424 | 125400 | 80041586700 | 107700 | 107700 | 107800 | 107600 | 4719 |
| 381 | 20240424 | 125300 | 79533300100 | 107700 | 107200 | 107700 | 107200 | 7892 |
| 382 | 20240424 | 125200 | 78685120900 | 107300 | 107200 | 107300 | 107200 | 985 |
| 383 | 20240424 | 125100 | 78579527200 | 107200 | 107200 | 107300 | 107200 | 287 |
| 384 | 20240424 | 125000 | 78548758700 | 107200 | 107300 | 107400 | 107200 | 278 |
| 385 | 20240424 | 124900 | 78518942300 | 107300 | 107200 | 107300 | 107200 | 1803 |
| 386 | 20240424 | 124800 | 78325488200 | 107200 | 107300 | 107300 | 107200 | 587 |
| 387 | 20240424 | 124700 | 78262511200 | 107300 | 107200 | 107300 | 107200 | 1144 |
| 388 | 20240424 | 124600 | 78139848300 | 107200 | 107200 | 107300 | 107200 | 759 |
| 389 | 20240424 | 124500 | 78058482800 | 107200 | 107000 | 107300 | 107000 | 4047 |
| 390 | 20240424 | 124400 | 77625127300 | 107000 | 107100 | 107200 | 107000 | 944 |
| 391 | 20240424 | 124300 | 77524069900 | 107100 | 107100 | 107200 | 107100 | 437 |
| 392 | 20240424 | 124200 | 77477236800 | 107100 | 107200 | 107300 | 107100 | 1132 |
| 393 | 20240424 | 124100 | 77355936500 | 107200 | 107200 | 107300 | 107200 | 327 |
| 394 | 20240424 | 124000 | 77320880500 | 107300 | 107300 | 107400 | 107200 | 1107 |
| 395 | 20240424 | 123900 | 77202167700 | 107300 | 107400 | 107400 | 107200 | 1237 |
| 396 | 20240424 | 123800 | 77069442700 | 107300 | 107200 | 107300 | 107200 | 576 |
| 397 | 20240424 | 123700 | 77007658600 | 107300 | 107200 | 107300 | 107200 | 323 |
| 398 | 20240424 | 123600 | 76973008900 | 107300 | 107300 | 107400 | 107200 | 1036 |
| 399 | 20240424 | 123500 | 76861909200 | 107300 | 107200 | 107300 | 107100 | 2479 |
| 400 | 20240424 | 123400 | 76596246200 | 107300 | 107300 | 107400 | 107300 | 1518 |
| 401 | 20240424 | 123300 | 76433353300 | 107300 | 107400 | 107400 | 107300 | 593 |
| 402 | 20240424 | 123200 | 76369667900 | 107400 | 107500 | 107500 | 107400 | 2141 |
| 403 | 20240424 | 123100 | 76139651500 | 107400 | 107400 | 107500 | 107300 | 2823 |
| 404 | 20240424 | 123000 | 75836443200 | 107400 | 107400 | 107400 | 107400 | 386 |
| 405 | 20240424 | 122900 | 75794986800 | 107400 | 107400 | 107500 | 107400 | 279 |
| 406 | 20240424 | 122800 | 75765018500 | 107400 | 107400 | 107500 | 107400 | 706 |
| 407 | 20240424 | 122700 | 75689193100 | 107500 | 107500 | 107500 | 107400 | 849 |
| 408 | 20240424 | 122600 | 75597935100 | 107500 | 107600 | 107600 | 107500 | 256 |
| 409 | 20240424 | 122500 | 75570409900 | 107600 | 107500 | 107600 | 107400 | 1375 |
| 410 | 20240424 | 122400 | 75422540500 | 107500 | 107300 | 107500 | 107200 | 908 |
| 411 | 20240424 | 122300 | 75325032400 | 107300 | 107300 | 107300 | 107200 | 568 |
| 412 | 20240424 | 122200 | 75264087800 | 107300 | 107400 | 107400 | 107200 | 1151 |
| 413 | 20240424 | 122100 | 75140589500 | 107400 | 107500 | 107500 | 107200 | 2025 |
| 414 | 20240424 | 122000 | 74923193200 | 107600 | 107600 | 107600 | 107500 | 1262 |
| 415 | 20240424 | 121900 | 74787410700 | 107700 | 107600 | 107700 | 107600 | 384 |
| 416 | 20240424 | 121800 | 74746080900 | 107700 | 107700 | 107800 | 107600 | 3042 |
| 417 | 20240424 | 121700 | 74418453200 | 107700 | 107600 | 107800 | 107600 | 790 |
| 418 | 20240424 | 121600 | 74333370300 | 107700 | 107600 | 107700 | 107500 | 2265 |
| 419 | 20240424 | 121500 | 74089505200 | 107500 | 107400 | 107500 | 107400 | 1257 |
| 420 | 20240424 | 121400 | 73954390400 | 107400 | 107500 | 107500 | 107400 | 1433 |
| 421 | 20240424 | 121300 | 73800411800 | 107500 | 107700 | 107700 | 107500 | 1294 |
| 422 | 20240424 | 121200 | 73661194400 | 107700 | 107800 | 107800 | 107600 | 1937 |
| 423 | 20240424 | 121100 | 73452578400 | 107700 | 107700 | 107800 | 107700 | 2119 |
| 424 | 20240424 | 121000 | 73224245800 | 107700 | 107600 | 107800 | 107500 | 1645 |
| 425 | 20240424 | 120900 | 73047143800 | 107800 | 107900 | 107900 | 107600 | 4093 |
| 426 | 20240424 | 120800 | 72605893200 | 107900 | 107300 | 107900 | 107300 | 26256 |
| 427 | 20240424 | 120700 | 69780480800 | 107300 | 107200 | 107300 | 107100 | 2107 |
| 428 | 20240424 | 120600 | 69554612100 | 107200 | 107200 | 107300 | 107200 | 1429 |
| 429 | 20240424 | 120500 | 69401421800 | 107300 | 107200 | 107300 | 107200 | 541 |
| 430 | 20240424 | 120400 | 69343415800 | 107200 | 107200 | 107300 | 107200 | 537 |
| 431 | 20240424 | 120300 | 69285848300 | 107300 | 107300 | 107300 | 107200 | 831 |
| 432 | 20240424 | 120200 | 69196687800 | 107300 | 107300 | 107300 | 107200 | 1012 |
| 433 | 20240424 | 120100 | 69088159200 | 107300 | 107200 | 107300 | 107200 | 2385 |
| 434 | 20240424 | 120000 | 68832484400 | 107200 | 107100 | 107200 | 107100 | 550 |
| 435 | 20240424 | 115900 | 68773544900 | 107100 | 107000 | 107200 | 107000 | 3920 |
| 436 | 20240424 | 115800 | 68353576500 | 107000 | 107000 | 107000 | 107000 | 585 |
| 437 | 20240424 | 115700 | 68290981500 | 106900 | 106900 | 107000 | 106800 | 1173 |
| 438 | 20240424 | 115600 | 68165496200 | 107000 | 106900 | 107000 | 106800 | 1243 |
| 439 | 20240424 | 115500 | 68032686900 | 107000 | 107000 | 107100 | 107000 | 1082 |
| 440 | 20240424 | 115400 | 67916912600 | 107000 | 107000 | 107100 | 107000 | 137 |
| 441 | 20240424 | 115300 | 67902252900 | 107000 | 107000 | 107100 | 107000 | 152 |
| 442 | 20240424 | 115200 | 67885987300 | 107000 | 107000 | 107100 | 106900 | 501 |
| 443 | 20240424 | 115100 | 67832377800 | 107000 | 106800 | 107100 | 106800 | 2984 |
| 444 | 20240424 | 115000 | 67513104500 | 106800 | 106700 | 106900 | 106700 | 3098 |
| 445 | 20240424 | 114900 | 67182183300 | 106700 | 106700 | 106800 | 106700 | 707 |
| 446 | 20240424 | 114800 | 67106745600 | 106700 | 106800 | 106800 | 106700 | 505 |
| 447 | 20240424 | 114700 | 67052849500 | 106800 | 106900 | 106900 | 106800 | 3818 |
| 448 | 20240424 | 114600 | 66644922900 | 106900 | 107000 | 107000 | 106900 | 921 |
| 449 | 20240424 | 114500 | 66546455400 | 106900 | 106900 | 107000 | 106900 | 473 |
| 450 | 20240424 | 114400 | 66495887200 | 106900 | 106900 | 107000 | 106900 | 231 |
| 451 | 20240424 | 114300 | 66471186800 | 106900 | 107000 | 107000 | 106900 | 463 |
| 452 | 20240424 | 114200 | 66421689700 | 107000 | 106900 | 107000 | 106800 | 1223 |
| 453 | 20240424 | 114100 | 66290952800 | 106900 | 106900 | 107000 | 106800 | 898 |
| 454 | 20240424 | 114000 | 66194949600 | 106900 | 106800 | 107000 | 106800 | 681 |
| 455 | 20240424 | 113900 | 66122127400 | 106900 | 106800 | 106900 | 106800 | 417 |
| 456 | 20240424 | 113800 | 66077565100 | 106900 | 106900 | 107000 | 106800 | 2094 |
| 457 | 20240424 | 113700 | 65853746900 | 106900 | 106900 | 107000 | 106900 | 844 |
| 458 | 20240424 | 113600 | 65763517200 | 106900 | 107000 | 107000 | 106900 | 2233 |
| 459 | 20240424 | 113500 | 65524625800 | 107100 | 107000 | 107100 | 107000 | 520 |
| 460 | 20240424 | 113400 | 65468958400 | 107000 | 107000 | 107100 | 107000 | 995 |
| 461 | 20240424 | 113300 | 65362446600 | 107000 | 107000 | 107100 | 107000 | 394 |
| 462 | 20240424 | 113200 | 65320269700 | 107100 | 107000 | 107100 | 107000 | 3682 |
| 463 | 20240424 | 113100 | 64925967900 | 107000 | 106900 | 107000 | 106900 | 1126 |
| 464 | 20240424 | 113000 | 64805489000 | 106900 | 106900 | 107000 | 106900 | 252 |
| 465 | 20240424 | 112900 | 64778550000 | 107000 | 106900 | 107000 | 106800 | 644 |
| 466 | 20240424 | 112800 | 64709693600 | 106900 | 106900 | 107000 | 106900 | 928 |
| 467 | 20240424 | 112700 | 64610459600 | 106900 | 106900 | 107000 | 106900 | 355 |
| 468 | 20240424 | 112600 | 64572505900 | 106900 | 106900 | 107000 | 106800 | 287 |
| 469 | 20240424 | 112500 | 64541823000 | 106900 | 107000 | 107100 | 106900 | 1702 |
| 470 | 20240424 | 112400 | 64359831500 | 107000 | 107100 | 107200 | 107000 | 7294 |
| 471 | 20240424 | 112300 | 63578799100 | 107200 | 106800 | 107200 | 106800 | 8526 |
| 472 | 20240424 | 112200 | 62666174900 | 106900 | 106900 | 107000 | 106900 | 1292 |
| 473 | 20240424 | 112100 | 62528050700 | 106900 | 106900 | 107000 | 106900 | 428 |
| 474 | 20240424 | 112000 | 62482294100 | 106900 | 107000 | 107000 | 106900 | 611 |
| 475 | 20240424 | 111900 | 62416974700 | 106900 | 107000 | 107000 | 106900 | 616 |
| 476 | 20240424 | 111800 | 62351112200 | 106900 | 106900 | 107000 | 106900 | 1067 |
| 477 | 20240424 | 111700 | 62237017900 | 106900 | 107000 | 107000 | 106900 | 452 |
| 478 | 20240424 | 111600 | 62188666400 | 107000 | 107000 | 107100 | 106900 | 371 |
| 479 | 20240424 | 111500 | 62148972800 | 107000 | 106800 | 107100 | 106800 | 2700 |
| 480 | 20240424 | 111400 | 61860181900 | 106900 | 106900 | 107000 | 106900 | 1226 |
| 481 | 20240424 | 111300 | 61729122100 | 107000 | 106800 | 107100 | 106800 | 3820 |
| 482 | 20240424 | 111200 | 61320547100 | 106800 | 106800 | 106900 | 106800 | 1334 |
| 483 | 20240424 | 111100 | 61178071500 | 106800 | 106900 | 106900 | 106700 | 918 |
| 484 | 20240424 | 111000 | 61080033900 | 106900 | 107000 | 107000 | 106800 | 608 |
| 485 | 20240424 | 110900 | 61015031700 | 107000 | 106900 | 107100 | 106800 | 2932 |
| 486 | 20240424 | 110800 | 60701366700 | 106900 | 106900 | 106900 | 106800 | 315 |
| 487 | 20240424 | 110700 | 60667707900 | 106900 | 106800 | 106900 | 106700 | 1697 |
| 488 | 20240424 | 110600 | 60486556700 | 106800 | 106700 | 107000 | 106700 | 5454 |
| 489 | 20240424 | 110500 | 59903247400 | 106800 | 106800 | 106900 | 106700 | 907 |
| 490 | 20240424 | 110400 | 59806376500 | 106800 | 106700 | 106800 | 106700 | 2172 |
| 491 | 20240424 | 110300 | 59574427600 | 106700 | 106600 | 106700 | 106600 | 1037 |
| 492 | 20240424 | 110200 | 59463802500 | 106600 | 106800 | 106800 | 106600 | 2305 |
| 493 | 20240424 | 110100 | 59217858000 | 106700 | 106800 | 106900 | 106700 | 582 |
| 494 | 20240424 | 110000 | 59155699200 | 106800 | 106800 | 106900 | 106700 | 670 |
| 495 | 20240424 | 105900 | 59084124300 | 106800 | 106800 | 106900 | 106800 | 1347 |
| 496 | 20240424 | 105800 | 58940243200 | 106800 | 106800 | 106800 | 106700 | 1391 |
| 497 | 20240424 | 105700 | 58791690600 | 106700 | 106700 | 106800 | 106700 | 449 |
| 498 | 20240424 | 105600 | 58743754000 | 106800 | 106900 | 107000 | 106800 | 2745 |
| 499 | 20240424 | 105500 | 58450379500 | 106900 | 106900 | 106900 | 106800 | 1552 |
| 500 | 20240424 | 105400 | 58284470900 | 106800 | 106900 | 107000 | 106800 | 4683 |
| 501 | 20240424 | 105300 | 57783647900 | 106900 | 106800 | 107000 | 106700 | 8287 |
| 502 | 20240424 | 105200 | 56897904900 | 106700 | 106400 | 106700 | 106300 | 5708 |
| 503 | 20240424 | 105100 | 56290065600 | 106500 | 106600 | 106600 | 106400 | 3774 |
| 504 | 20240424 | 105000 | 55888113700 | 106600 | 106600 | 106700 | 106500 | 1267 |
| 505 | 20240424 | 104900 | 55753045000 | 106600 | 106700 | 106800 | 106600 | 3531 |
| 506 | 20240424 | 104800 | 55376451500 | 106800 | 106800 | 106800 | 106700 | 1589 |
| 507 | 20240424 | 104700 | 55206878600 | 106800 | 106500 | 106900 | 106400 | 8784 |
| 508 | 20240424 | 104600 | 54269895700 | 106500 | 106400 | 106600 | 106300 | 5089 |
| 509 | 20240424 | 104500 | 53728183400 | 106400 | 106400 | 106500 | 106300 | 836 |
| 510 | 20240424 | 104400 | 53639223600 | 106400 | 106300 | 106500 | 106300 | 1722 |
| 511 | 20240424 | 104300 | 53456031500 | 106400 | 105900 | 106400 | 105900 | 1430 |
| 512 | 20240424 | 104200 | 53304175200 | 105900 | 106100 | 106100 | 105800 | 2666 |
| 513 | 20240424 | 104100 | 53021800800 | 106100 | 106300 | 106300 | 106000 | 2010 |
| 514 | 20240424 | 104000 | 52808346800 | 106300 | 106400 | 106400 | 106200 | 2642 |
| 515 | 20240424 | 103900 | 52527477300 | 106400 | 106200 | 106400 | 106100 | 1478 |
| 516 | 20240424 | 103800 | 52370387700 | 106100 | 106100 | 106300 | 106000 | 1533 |
| 517 | 20240424 | 103700 | 52207625100 | 106300 | 105600 | 106300 | 105600 | 7869 |
| 518 | 20240424 | 103600 | 51374363100 | 105700 | 105600 | 105700 | 105600 | 1482 |
| 519 | 20240424 | 103500 | 51217785900 | 105700 | 105700 | 105800 | 105600 | 1628 |
| 520 | 20240424 | 103400 | 51045815100 | 105700 | 105800 | 105800 | 105700 | 1778 |
| 521 | 20240424 | 103300 | 50857845100 | 105700 | 105600 | 105700 | 105500 | 3407 |
| 522 | 20240424 | 103200 | 50498113600 | 105600 | 105700 | 105800 | 105500 | 3549 |
| 523 | 20240424 | 103100 | 50123125200 | 105600 | 105500 | 105700 | 105400 | 5017 |
| 524 | 20240424 | 103000 | 49593730600 | 105500 | 105800 | 105900 | 105500 | 7657 |
| 525 | 20240424 | 102900 | 48784645700 | 105900 | 106000 | 106000 | 105800 | 1174 |
| 526 | 20240424 | 102800 | 48660282800 | 106000 | 106000 | 106000 | 105900 | 2034 |
| 527 | 20240424 | 102700 | 48444762500 | 106000 | 105600 | 106000 | 105500 | 3478 |
| 528 | 20240424 | 102600 | 48077006800 | 105600 | 105800 | 105900 | 105500 | 11242 |
| 529 | 20240424 | 102500 | 46889185000 | 105900 | 105900 | 106000 | 105800 | 3400 |
| 530 | 20240424 | 102400 | 46529180100 | 105900 | 106100 | 106200 | 105800 | 19415 |
| 531 | 20240424 | 102300 | 44471530800 | 106200 | 106300 | 106300 | 106100 | 1853 |
| 532 | 20240424 | 102200 | 44274762300 | 106300 | 106200 | 106300 | 106200 | 1113 |
| 533 | 20240424 | 102100 | 44156487000 | 106200 | 106200 | 106300 | 106100 | 2874 |
| 534 | 20240424 | 102000 | 43851402400 | 106200 | 106400 | 106400 | 106100 | 3174 |
| 535 | 20240424 | 101900 | 43514209500 | 106200 | 106300 | 106400 | 106200 | 4676 |
| 536 | 20240424 | 101800 | 43017088600 | 106300 | 106400 | 106400 | 106300 | 1238 |
| 537 | 20240424 | 101700 | 42885459400 | 106400 | 106600 | 106600 | 106400 | 1361 |
| 538 | 20240424 | 101600 | 42740582000 | 106500 | 106300 | 106500 | 106300 | 1064 |
| 539 | 20240424 | 101500 | 42627335800 | 106300 | 106200 | 106500 | 106100 | 6997 |
| 540 | 20240424 | 101400 | 41883915200 | 106200 | 106100 | 106200 | 106000 | 1558 |
| 541 | 20240424 | 101300 | 41718589600 | 106100 | 106100 | 106200 | 106000 | 5473 |
| 542 | 20240424 | 101200 | 41138037700 | 106200 | 106100 | 106200 | 106000 | 8942 |
| 543 | 20240424 | 101100 | 40189287700 | 106200 | 106100 | 106200 | 106100 | 6073 |
| 544 | 20240424 | 101000 | 39544853000 | 106200 | 106400 | 106500 | 106100 | 15774 |
| 545 | 20240424 | 100900 | 37868754500 | 106500 | 106700 | 106700 | 106500 | 3837 |
| 546 | 20240424 | 100800 | 37459928500 | 106600 | 106700 | 106700 | 106600 | 2289 |
| 547 | 20240424 | 100700 | 37215787800 | 106600 | 106800 | 106900 | 106600 | 2160 |
| 548 | 20240424 | 100600 | 36985214600 | 106900 | 106600 | 107000 | 106600 | 1563 |
| 549 | 20240424 | 100500 | 36818506300 | 106600 | 106900 | 107000 | 106400 | 14580 |
| 550 | 20240424 | 100400 | 35264259500 | 106900 | 107100 | 107200 | 106900 | 3013 |
| 551 | 20240424 | 100300 | 34941667000 | 107100 | 106900 | 107100 | 106800 | 1253 |
| 552 | 20240424 | 100200 | 34807660100 | 106900 | 106800 | 107000 | 106800 | 1302 |
| 553 | 20240424 | 100100 | 34668446800 | 106800 | 107100 | 107100 | 106800 | 5002 |
| 554 | 20240424 | 100000 | 34133663800 | 107000 | 107200 | 107200 | 107000 | 791 |
| 555 | 20240424 | 095900 | 34048962100 | 107300 | 107200 | 107300 | 107000 | 1625 |
| 556 | 20240424 | 095800 | 33874817000 | 107200 | 107200 | 107200 | 107100 | 421 |
| 557 | 20240424 | 095700 | 33829694100 | 107200 | 107300 | 107300 | 107100 | 1470 |
| 558 | 20240424 | 095600 | 33672121200 | 107200 | 107200 | 107300 | 107200 | 958 |
| 559 | 20240424 | 095500 | 33569341700 | 107200 | 107100 | 107300 | 107100 | 1473 |
| 560 | 20240424 | 095400 | 33411413700 | 107200 | 107300 | 107300 | 107000 | 1819 |
| 561 | 20240424 | 095300 | 33216467000 | 107400 | 107200 | 107600 | 106900 | 2423 |
| 562 | 20240424 | 095200 | 32956484000 | 107600 | 106900 | 107600 | 106800 | 11520 |
| 563 | 20240424 | 095100 | 31720705300 | 106800 | 106700 | 107100 | 106700 | 3582 |
| 564 | 20240424 | 095000 | 31337762500 | 106700 | 106900 | 106900 | 106700 | 884 |
| 565 | 20240424 | 094900 | 31243394200 | 106800 | 106800 | 106900 | 106700 | 992 |
| 566 | 20240424 | 094800 | 31137452500 | 106900 | 107000 | 107000 | 106800 | 1827 |
| 567 | 20240424 | 094700 | 30942148400 | 106900 | 106800 | 107000 | 106800 | 1103 |
| 568 | 20240424 | 094600 | 30824271400 | 106900 | 106800 | 106900 | 106800 | 565 |
| 569 | 20240424 | 094500 | 30763913000 | 106900 | 106800 | 106900 | 106800 | 631 |
| 570 | 20240424 | 094400 | 30696517500 | 106800 | 106900 | 106900 | 106800 | 1402 |
| 571 | 20240424 | 094300 | 30546755700 | 106900 | 107000 | 107100 | 106900 | 721 |
| 572 | 20240424 | 094200 | 30469671600 | 107000 | 107100 | 107100 | 107000 | 1007 |
| 573 | 20240424 | 094100 | 30361884200 | 107200 | 107200 | 107300 | 107100 | 2888 |
| 574 | 20240424 | 094000 | 30052140000 | 107200 | 107100 | 107300 | 106900 | 1840 |
| 575 | 20240424 | 093900 | 29854995700 | 107100 | 106700 | 107100 | 106700 | 2956 |
| 576 | 20240424 | 093800 | 29539061000 | 106700 | 107000 | 107100 | 106700 | 3136 |
| 577 | 20240424 | 093700 | 29203757200 | 107000 | 107100 | 107200 | 107000 | 3430 |
| 578 | 20240424 | 093600 | 28836494800 | 107100 | 107000 | 107200 | 106900 | 2394 |
| 579 | 20240424 | 093500 | 28580247000 | 107000 | 106600 | 107000 | 106500 | 1711 |
| 580 | 20240424 | 093400 | 28397739600 | 106500 | 106600 | 106600 | 106400 | 3516 |
| 581 | 20240424 | 093300 | 28023343900 | 106600 | 106300 | 106600 | 106300 | 2344 |
| 582 | 20240424 | 093200 | 27773846900 | 106400 | 106500 | 106500 | 106300 | 5803 |
| 583 | 20240424 | 093100 | 27156585500 | 106400 | 106900 | 107000 | 106400 | 9633 |
| 584 | 20240424 | 093000 | 26129602200 | 106900 | 106800 | 107000 | 106800 | 1974 |
| 585 | 20240424 | 092900 | 25918570200 | 106800 | 106600 | 106900 | 106600 | 2332 |
| 586 | 20240424 | 092800 | 25669817800 | 106600 | 106500 | 106700 | 106400 | 5815 |
| 587 | 20240424 | 092700 | 25050253900 | 106400 | 106800 | 106900 | 106400 | 13922 |
| 588 | 20240424 | 092600 | 23565446900 | 106900 | 106900 | 106900 | 106800 | 2159 |
| 589 | 20240424 | 092500 | 23334738100 | 106800 | 107000 | 107100 | 106800 | 3475 |
| 590 | 20240424 | 092400 | 22963190500 | 107000 | 107100 | 107300 | 107000 | 2414 |
| 591 | 20240424 | 092300 | 22704693100 | 107100 | 107300 | 107500 | 107000 | 3820 |
| 592 | 20240424 | 092200 | 22295357700 | 107300 | 107500 | 107500 | 107300 | 2912 |
| 593 | 20240424 | 092100 | 21982482400 | 107400 | 107500 | 107500 | 107400 | 1196 |
| 594 | 20240424 | 092000 | 21854005100 | 107500 | 107800 | 107800 | 107400 | 3621 |
| 595 | 20240424 | 091900 | 21464441400 | 107700 | 107700 | 107800 | 107600 | 4552 |
| 596 | 20240424 | 091800 | 20974064000 | 107700 | 107500 | 107800 | 107400 | 4210 |
| 597 | 20240424 | 091700 | 20521073300 | 107500 | 107400 | 107600 | 107000 | 8628 |
| 598 | 20240424 | 091600 | 19594135900 | 107400 | 107100 | 107400 | 106900 | 3099 |
| 599 | 20240424 | 091500 | 19262046100 | 107200 | 106600 | 107300 | 106600 | 4333 |
| 600 | 20240424 | 091400 | 18798798100 | 106600 | 106900 | 106900 | 106500 | 5459 |
| 601 | 20240424 | 091300 | 18216353500 | 106800 | 107100 | 107200 | 106800 | 5081 |
| 602 | 20240424 | 091200 | 17673085000 | 107100 | 107100 | 107100 | 107000 | 2067 |
| 603 | 20240424 | 091100 | 17451777300 | 107000 | 106900 | 107400 | 106800 | 3573 |
| 604 | 20240424 | 091000 | 17069271300 | 106800 | 107100 | 107100 | 106700 | 4235 |
| 605 | 20240424 | 090900 | 16616773800 | 106600 | 106900 | 107100 | 106600 | 6377 |
| 606 | 20240424 | 090800 | 15934755100 | 106900 | 106800 | 107000 | 106800 | 4062 |
| 607 | 20240424 | 090700 | 15500691500 | 106900 | 106300 | 107100 | 106200 | 6996 |
| 608 | 20240424 | 090600 | 14753959000 | 106400 | 106100 | 106500 | 106100 | 8033 |
| 609 | 20240424 | 090500 | 13900776500 | 106200 | 106100 | 106400 | 105900 | 12735 |
| 610 | 20240424 | 090400 | 12549571800 | 106100 | 107000 | 107100 | 106000 | 32157 |
| 611 | 20240424 | 090300 | 9126552200 | 106900 | 107000 | 107500 | 106800 | 10529 |
| 612 | 20240424 | 090200 | 7999856800 | 107400 | 107200 | 107400 | 106700 | 22704 |
| 613 | 20240424 | 090100 | 5571234600 | 107200 | 107700 | 108100 | 107200 | 19770 |
| 614 | 20240424 | 090000 | 3441098900 | 107800 | 107600 | 107800 | 106700 | 31983 |