36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 191200 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 23272 |
| 3 | 20240425 | 191100 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 4 | 20240425 | 191000 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 5 | 20240425 | 190900 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 6 | 20240425 | 190800 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 7 | 20240425 | 190700 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 8 | 20240425 | 190600 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 9 | 20240425 | 190500 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 10 | 20240425 | 190400 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 11 | 20240425 | 190300 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 12 | 20240425 | 190200 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 13 | 20240425 | 190100 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 14 | 20240425 | 190000 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 15 | 20240425 | 185900 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 16 | 20240425 | 185800 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 17 | 20240425 | 185700 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 18 | 20240425 | 185600 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 19 | 20240425 | 185500 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 20 | 20240425 | 185400 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 21 | 20240425 | 185300 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 22 | 20240425 | 185200 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 23 | 20240425 | 185100 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 24 | 20240425 | 185000 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 25 | 20240425 | 184900 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 26 | 20240425 | 184800 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 27 | 20240425 | 184700 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 28 | 20240425 | 184600 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 29 | 20240425 | 184500 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 30 | 20240425 | 184400 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 31 | 20240425 | 184300 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 32 | 20240425 | 184200 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 23272 |
| 33 | 20240425 | 184100 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 34 | 20240425 | 184000 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 35 | 20240425 | 183900 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 36 | 20240425 | 183800 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 37 | 20240425 | 183700 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 38 | 20240425 | 183600 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 39 | 20240425 | 183500 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 40 | 20240425 | 183400 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 41 | 20240425 | 183300 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 42 | 20240425 | 183200 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 43 | 20240425 | 183100 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 44 | 20240425 | 183000 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 45 | 20240425 | 182900 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 46 | 20240425 | 182800 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 47 | 20240425 | 182700 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 48 | 20240425 | 182600 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 49 | 20240425 | 182500 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 50 | 20240425 | 182400 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 51 | 20240425 | 182300 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 52 | 20240425 | 182200 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 53 | 20240425 | 182100 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 54 | 20240425 | 182000 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 55 | 20240425 | 181900 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 56 | 20240425 | 181800 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 57 | 20240425 | 181700 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 58 | 20240425 | 181600 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 59 | 20240425 | 181500 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 60 | 20240425 | 181400 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 61 | 20240425 | 181300 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 62 | 20240425 | 181200 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 23272 |
| 63 | 20240425 | 181100 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 64 | 20240425 | 181000 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 65 | 20240425 | 180900 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 66 | 20240425 | 180800 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 67 | 20240425 | 180700 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 68 | 20240425 | 180600 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 69 | 20240425 | 180500 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 70 | 20240425 | 180400 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 71 | 20240425 | 180300 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 72 | 20240425 | 180200 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 73 | 20240425 | 180100 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 74 | 20240425 | 180000 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 75 | 20240425 | 175900 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 76 | 20240425 | 175800 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 77 | 20240425 | 175700 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 78 | 20240425 | 175600 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 79 | 20240425 | 175500 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 80 | 20240425 | 175400 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 81 | 20240425 | 175300 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 82 | 20240425 | 175200 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 83 | 20240425 | 175100 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 84 | 20240425 | 175000 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 85 | 20240425 | 174900 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 86 | 20240425 | 174800 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 87 | 20240425 | 174700 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 88 | 20240425 | 174600 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 89 | 20240425 | 174500 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 90 | 20240425 | 174400 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 91 | 20240425 | 174300 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 92 | 20240425 | 174200 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 23272 |
| 93 | 20240425 | 174100 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 94 | 20240425 | 174000 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 95 | 20240425 | 173900 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 96 | 20240425 | 173800 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 97 | 20240425 | 173700 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 98 | 20240425 | 173600 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 99 | 20240425 | 173500 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 100 | 20240425 | 173400 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 101 | 20240425 | 173300 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 102 | 20240425 | 173200 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 103 | 20240425 | 173100 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 104 | 20240425 | 173000 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 105 | 20240425 | 172900 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 106 | 20240425 | 172800 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 107 | 20240425 | 172700 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 108 | 20240425 | 172600 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 109 | 20240425 | 172500 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 110 | 20240425 | 172400 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 111 | 20240425 | 172300 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 112 | 20240425 | 172200 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 113 | 20240425 | 172100 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 114 | 20240425 | 172000 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 115 | 20240425 | 171900 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 116 | 20240425 | 171800 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 117 | 20240425 | 171700 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 118 | 20240425 | 171600 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 119 | 20240425 | 171500 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 120 | 20240425 | 171400 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 121 | 20240425 | 171300 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 122 | 20240425 | 171200 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 23272 |
| 123 | 20240425 | 171100 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 124 | 20240425 | 171000 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 125 | 20240425 | 170900 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 126 | 20240425 | 170800 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 127 | 20240425 | 170700 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 128 | 20240425 | 170600 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 129 | 20240425 | 170500 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 130 | 20240425 | 170400 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 131 | 20240425 | 170300 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 132 | 20240425 | 170200 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 133 | 20240425 | 170100 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 134 | 20240425 | 170000 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 135 | 20240425 | 165900 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 136 | 20240425 | 165800 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 137 | 20240425 | 165700 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 138 | 20240425 | 165600 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 139 | 20240425 | 165500 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 140 | 20240425 | 165400 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 141 | 20240425 | 165300 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 142 | 20240425 | 165200 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 143 | 20240425 | 165100 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 144 | 20240425 | 165000 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 145 | 20240425 | 164900 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 146 | 20240425 | 164800 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 147 | 20240425 | 164700 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 148 | 20240425 | 164600 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 149 | 20240425 | 164500 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 150 | 20240425 | 164400 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 151 | 20240425 | 164300 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 152 | 20240425 | 164200 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 23272 |
| 153 | 20240425 | 164100 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 154 | 20240425 | 164000 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 155 | 20240425 | 163900 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 156 | 20240425 | 163800 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 157 | 20240425 | 163700 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 158 | 20240425 | 163600 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 159 | 20240425 | 163500 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 160 | 20240425 | 163400 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 161 | 20240425 | 163300 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 162 | 20240425 | 163200 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 163 | 20240425 | 163100 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 164 | 20240425 | 163000 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 165 | 20240425 | 162900 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 166 | 20240425 | 162800 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 167 | 20240425 | 162700 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 168 | 20240425 | 162600 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 169 | 20240425 | 162500 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 170 | 20240425 | 162400 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 171 | 20240425 | 162300 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 172 | 20240425 | 162200 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 173 | 20240425 | 162100 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 174 | 20240425 | 162000 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 175 | 20240425 | 161900 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 176 | 20240425 | 161800 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 177 | 20240425 | 161700 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 178 | 20240425 | 161600 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 179 | 20240425 | 161500 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 180 | 20240425 | 161400 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 181 | 20240425 | 161300 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 182 | 20240425 | 161200 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 23272 |
| 183 | 20240425 | 161100 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 184 | 20240425 | 161000 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 185 | 20240425 | 160900 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 186 | 20240425 | 160800 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 187 | 20240425 | 160700 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 188 | 20240425 | 160600 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 189 | 20240425 | 160500 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 190 | 20240425 | 160400 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 191 | 20240425 | 160300 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 192 | 20240425 | 160200 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 193 | 20240425 | 160100 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 194 | 20240425 | 160000 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 195 | 20240425 | 155900 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 196 | 20240425 | 155800 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 197 | 20240425 | 155700 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 198 | 20240425 | 155600 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 199 | 20240425 | 155500 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 200 | 20240425 | 155400 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 201 | 20240425 | 155300 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 202 | 20240425 | 155200 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 203 | 20240425 | 155100 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 204 | 20240425 | 155000 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 205 | 20240425 | 154900 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 206 | 20240425 | 154800 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 207 | 20240425 | 154700 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 208 | 20240425 | 154600 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 209 | 20240425 | 154500 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 210 | 20240425 | 154400 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 211 | 20240425 | 154300 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 212 | 20240425 | 154200 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 23272 |
| 213 | 20240425 | 154100 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 214 | 20240425 | 154000 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 215 | 20240425 | 153900 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 216 | 20240425 | 153800 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 217 | 20240425 | 153700 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 218 | 20240425 | 153600 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 219 | 20240425 | 153500 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 220 | 20240425 | 153400 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 221 | 20240425 | 153300 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 222 | 20240425 | 153200 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 223 | 20240425 | 153100 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 224 | 20240425 | 153000 | 185245992000 | 109600 | 109600 | 109600 | 109600 | 23272 |
| 225 | 20240425 | 152900 | 182695380800 | 109000 | 109000 | 109000 | 109000 | 0 |
| 226 | 20240425 | 152800 | 182695380800 | 109000 | 109000 | 109000 | 109000 | 0 |
| 227 | 20240425 | 152700 | 182695380800 | 109000 | 109000 | 109000 | 109000 | 0 |
| 228 | 20240425 | 152600 | 182695380800 | 109000 | 109000 | 109000 | 109000 | 0 |
| 229 | 20240425 | 152500 | 182695380800 | 109000 | 109000 | 109000 | 109000 | 0 |
| 230 | 20240425 | 152400 | 182695380800 | 109000 | 109000 | 109000 | 109000 | 0 |
| 231 | 20240425 | 152300 | 182695380800 | 109000 | 109000 | 109000 | 109000 | 0 |
| 232 | 20240425 | 152200 | 182695380800 | 109000 | 109000 | 109000 | 109000 | 0 |
| 233 | 20240425 | 152100 | 182695380800 | 109000 | 109000 | 109000 | 109000 | 0 |
| 234 | 20240425 | 152000 | 182695380800 | 109000 | 109000 | 109000 | 109000 | 0 |
| 235 | 20240425 | 151900 | 182695380800 | 109000 | 109400 | 109500 | 109000 | 22008 |
| 236 | 20240425 | 151800 | 180291511000 | 109400 | 109400 | 109500 | 109200 | 7318 |
| 237 | 20240425 | 151700 | 179491285700 | 109400 | 109500 | 109600 | 109400 | 8570 |
| 238 | 20240425 | 151600 | 178553014000 | 109600 | 109500 | 109700 | 109500 | 5200 |
| 239 | 20240425 | 151500 | 177983190800 | 109500 | 109700 | 109700 | 109500 | 6378 |
| 240 | 20240425 | 151400 | 177284108500 | 109600 | 109700 | 109700 | 109600 | 1860 |
| 241 | 20240425 | 151300 | 177080198300 | 109600 | 109700 | 109800 | 109600 | 3449 |
| 242 | 20240425 | 151200 | 176702140900 | 109800 | 109700 | 109800 | 109700 | 4813 |
| 243 | 20240425 | 151100 | 176174115500 | 109800 | 109700 | 109800 | 109700 | 2147 |
| 244 | 20240425 | 151000 | 175938461600 | 109800 | 109700 | 109800 | 109700 | 4513 |
| 245 | 20240425 | 150900 | 175443362400 | 109800 | 109700 | 109800 | 109700 | 1115 |
| 246 | 20240425 | 150800 | 175320967400 | 109800 | 109800 | 109800 | 109700 | 2639 |
| 247 | 20240425 | 150700 | 175031216600 | 109800 | 109900 | 109900 | 109700 | 4411 |
| 248 | 20240425 | 150600 | 174546779500 | 109900 | 109900 | 110000 | 109900 | 1864 |
| 249 | 20240425 | 150500 | 174341821400 | 109900 | 109900 | 110000 | 109800 | 3801 |
| 250 | 20240425 | 150400 | 173924081800 | 110000 | 109900 | 110000 | 109900 | 1582 |
| 251 | 20240425 | 150300 | 173750096100 | 110000 | 110000 | 110000 | 109900 | 2999 |
| 252 | 20240425 | 150200 | 173420342000 | 110000 | 110000 | 110000 | 109900 | 12539 |
| 253 | 20240425 | 150100 | 172041162100 | 110000 | 109900 | 110000 | 109800 | 3876 |
| 254 | 20240425 | 150000 | 171615229200 | 109900 | 109600 | 109900 | 109600 | 1534 |
| 255 | 20240425 | 145900 | 171446736000 | 109800 | 109800 | 109900 | 109600 | 3098 |
| 256 | 20240425 | 145800 | 171106721200 | 109800 | 109700 | 109900 | 109700 | 1415 |
| 257 | 20240425 | 145700 | 170951367500 | 109700 | 109800 | 109800 | 109700 | 2227 |
| 258 | 20240425 | 145600 | 170706992100 | 109700 | 109600 | 109800 | 109600 | 1513 |
| 259 | 20240425 | 145500 | 170541016000 | 109700 | 109700 | 109700 | 109500 | 890 |
| 260 | 20240425 | 145400 | 170443465300 | 109500 | 109500 | 109600 | 109400 | 1789 |
| 261 | 20240425 | 145300 | 170247485000 | 109500 | 109400 | 109600 | 109400 | 917 |
| 262 | 20240425 | 145200 | 170147076500 | 109400 | 109500 | 109600 | 109400 | 1859 |
| 263 | 20240425 | 145100 | 169943511500 | 109500 | 109600 | 109600 | 109500 | 808 |
| 264 | 20240425 | 145000 | 169855008600 | 109600 | 109500 | 109600 | 109500 | 432 |
| 265 | 20240425 | 144900 | 169807700500 | 109500 | 109500 | 109600 | 109400 | 1955 |
| 266 | 20240425 | 144800 | 169593733700 | 109500 | 109400 | 109600 | 109400 | 1865 |
| 267 | 20240425 | 144700 | 169389582400 | 109400 | 109500 | 109600 | 109400 | 2377 |
| 268 | 20240425 | 144600 | 169129380100 | 109600 | 109800 | 109800 | 109400 | 9876 |
| 269 | 20240425 | 144500 | 168047320100 | 109800 | 109900 | 109900 | 109800 | 1463 |
| 270 | 20240425 | 144400 | 167886675400 | 109900 | 110000 | 110000 | 109800 | 3252 |
| 271 | 20240425 | 144300 | 167529327700 | 109900 | 109900 | 110000 | 109900 | 722 |
| 272 | 20240425 | 144200 | 167449964300 | 109900 | 110000 | 110000 | 109900 | 593 |
| 273 | 20240425 | 144100 | 167384755500 | 110000 | 110000 | 110000 | 109900 | 3186 |
| 274 | 20240425 | 144000 | 167034315600 | 109900 | 109800 | 110000 | 109700 | 3940 |
| 275 | 20240425 | 143900 | 166601354800 | 109800 | 109800 | 109800 | 109700 | 482 |
| 276 | 20240425 | 143800 | 166548432300 | 109700 | 109800 | 109800 | 109700 | 524 |
| 277 | 20240425 | 143700 | 166490925400 | 109700 | 109600 | 109800 | 109600 | 984 |
| 278 | 20240425 | 143600 | 166382986600 | 109600 | 109700 | 109700 | 109600 | 392 |
| 279 | 20240425 | 143500 | 166340009700 | 109700 | 109600 | 109700 | 109600 | 436 |
| 280 | 20240425 | 143400 | 166292184800 | 109700 | 109800 | 109800 | 109500 | 6566 |
| 281 | 20240425 | 143300 | 165572160600 | 109800 | 109700 | 109800 | 109700 | 948 |
| 282 | 20240425 | 143200 | 165468105700 | 109700 | 109800 | 109800 | 109700 | 1206 |
| 283 | 20240425 | 143100 | 165335760500 | 109800 | 109900 | 109900 | 109700 | 5764 |
| 284 | 20240425 | 143000 | 164702907900 | 109900 | 109900 | 109900 | 109800 | 1020 |
| 285 | 20240425 | 142900 | 164590827600 | 109900 | 109800 | 109900 | 109700 | 1423 |
| 286 | 20240425 | 142800 | 164434539700 | 109800 | 109800 | 109800 | 109700 | 498 |
| 287 | 20240425 | 142700 | 164379865400 | 109800 | 109800 | 109900 | 109700 | 1269 |
| 288 | 20240425 | 142600 | 164240534800 | 109700 | 109900 | 109900 | 109700 | 8951 |
| 289 | 20240425 | 142500 | 163257381200 | 110100 | 110200 | 110200 | 110000 | 1930 |
| 290 | 20240425 | 142400 | 163044979200 | 110200 | 110200 | 110200 | 110100 | 689 |
| 291 | 20240425 | 142300 | 162969073000 | 110200 | 110000 | 110200 | 110000 | 1250 |
| 292 | 20240425 | 142200 | 162831355800 | 110100 | 110200 | 110300 | 110000 | 3731 |
| 293 | 20240425 | 142100 | 162420464000 | 110200 | 110000 | 110200 | 110000 | 3218 |
| 294 | 20240425 | 142000 | 162066123000 | 110000 | 110000 | 110100 | 109900 | 5765 |
| 295 | 20240425 | 141900 | 161431932100 | 110000 | 109800 | 110000 | 109700 | 3367 |
| 296 | 20240425 | 141800 | 161062009900 | 109800 | 109800 | 109900 | 109700 | 1228 |
| 297 | 20240425 | 141700 | 160927229100 | 109800 | 109900 | 110000 | 109800 | 1674 |
| 298 | 20240425 | 141600 | 160743232800 | 110000 | 110000 | 110100 | 109900 | 3122 |
| 299 | 20240425 | 141500 | 160400033200 | 109900 | 110100 | 110200 | 109900 | 4275 |
| 300 | 20240425 | 141400 | 159929715300 | 110200 | 110100 | 110200 | 110100 | 621 |
| 301 | 20240425 | 141300 | 159861322200 | 110100 | 110000 | 110200 | 110000 | 6082 |
| 302 | 20240425 | 141200 | 159191916700 | 110100 | 110400 | 110400 | 110000 | 6376 |
| 303 | 20240425 | 141100 | 158489284400 | 110400 | 110400 | 110500 | 110400 | 2380 |
| 304 | 20240425 | 141000 | 158226511500 | 110400 | 110500 | 110600 | 110400 | 3263 |
| 305 | 20240425 | 140900 | 157865918500 | 110500 | 110500 | 110600 | 110500 | 681 |
| 306 | 20240425 | 140800 | 157790631900 | 110600 | 110600 | 110700 | 110500 | 974 |
| 307 | 20240425 | 140700 | 157682930400 | 110600 | 110600 | 110700 | 110500 | 1099 |
| 308 | 20240425 | 140600 | 157561388900 | 110600 | 110600 | 110700 | 110500 | 544 |
| 309 | 20240425 | 140500 | 157501221900 | 110600 | 110600 | 110700 | 110400 | 5820 |
| 310 | 20240425 | 140400 | 156857835600 | 110700 | 110800 | 110800 | 110600 | 2747 |
| 311 | 20240425 | 140300 | 156553861100 | 110800 | 110900 | 111000 | 110800 | 1745 |
| 312 | 20240425 | 140200 | 156360387900 | 110900 | 110700 | 110900 | 110700 | 1812 |
| 313 | 20240425 | 140100 | 156159652100 | 110700 | 110800 | 110900 | 110700 | 1431 |
| 314 | 20240425 | 140000 | 156001211800 | 110800 | 110900 | 110900 | 110800 | 850 |
| 315 | 20240425 | 135900 | 155906998600 | 110900 | 111100 | 111100 | 110800 | 1925 |
| 316 | 20240425 | 135800 | 155693402900 | 111100 | 111500 | 111500 | 111100 | 4630 |
| 317 | 20240425 | 135700 | 155178067800 | 111400 | 111300 | 111500 | 111200 | 2637 |
| 318 | 20240425 | 135600 | 154884432400 | 111400 | 111400 | 111400 | 111200 | 4958 |
| 319 | 20240425 | 135500 | 154332337100 | 111300 | 110900 | 111300 | 110900 | 6428 |
| 320 | 20240425 | 135400 | 153617889200 | 110900 | 110800 | 110900 | 110600 | 3303 |
| 321 | 20240425 | 135300 | 153252113800 | 110900 | 110700 | 110900 | 110600 | 3300 |
| 322 | 20240425 | 135200 | 152886908600 | 110700 | 110800 | 111000 | 110600 | 3120 |
| 323 | 20240425 | 135100 | 152541302900 | 110900 | 111000 | 111100 | 110800 | 4736 |
| 324 | 20240425 | 135000 | 152015836300 | 111100 | 110900 | 111100 | 110800 | 2253 |
| 325 | 20240425 | 134900 | 151765909900 | 110900 | 111100 | 111100 | 110700 | 8122 |
| 326 | 20240425 | 134800 | 150865371400 | 111100 | 111500 | 111600 | 111100 | 3535 |
| 327 | 20240425 | 134700 | 150471846800 | 111500 | 111600 | 111700 | 111400 | 3904 |
| 328 | 20240425 | 134600 | 150036327300 | 111600 | 111400 | 111700 | 111300 | 5260 |
| 329 | 20240425 | 134500 | 149449521500 | 111300 | 111300 | 111500 | 111100 | 5057 |
| 330 | 20240425 | 134400 | 148886730000 | 111300 | 111800 | 111800 | 110800 | 15196 |
| 331 | 20240425 | 134300 | 147194152100 | 111800 | 111600 | 111800 | 111500 | 11097 |
| 332 | 20240425 | 134200 | 145954752300 | 111600 | 111500 | 111600 | 111400 | 9847 |
| 333 | 20240425 | 134100 | 144856594900 | 111500 | 111200 | 111500 | 111100 | 11360 |
| 334 | 20240425 | 134000 | 143591034300 | 111200 | 111000 | 111300 | 110900 | 12739 |
| 335 | 20240425 | 133900 | 142176292300 | 110900 | 110700 | 111000 | 110700 | 13101 |
| 336 | 20240425 | 133800 | 140723000600 | 110800 | 110400 | 110800 | 110300 | 11847 |
| 337 | 20240425 | 133700 | 139413553600 | 110400 | 110500 | 110500 | 110300 | 982 |
| 338 | 20240425 | 133600 | 139305110100 | 110500 | 110400 | 110500 | 110200 | 2623 |
| 339 | 20240425 | 133500 | 139015535100 | 110400 | 110400 | 110500 | 110300 | 2153 |
| 340 | 20240425 | 133400 | 138777836300 | 110400 | 110200 | 110500 | 110200 | 4799 |
| 341 | 20240425 | 133300 | 138248111700 | 110200 | 110000 | 110300 | 110000 | 4889 |
| 342 | 20240425 | 133200 | 137709494000 | 110000 | 109900 | 110000 | 109900 | 687 |
| 343 | 20240425 | 133100 | 137633927800 | 109900 | 110000 | 110100 | 109900 | 1534 |
| 344 | 20240425 | 133000 | 137465224200 | 110000 | 110100 | 110200 | 110000 | 1880 |
| 345 | 20240425 | 132900 | 137258316800 | 110200 | 110400 | 110400 | 110100 | 1583 |
| 346 | 20240425 | 132800 | 137083767100 | 110400 | 110300 | 110500 | 110200 | 4864 |
| 347 | 20240425 | 132700 | 136547015800 | 110300 | 110200 | 110400 | 110100 | 6569 |
| 348 | 20240425 | 132600 | 135822524500 | 110200 | 110100 | 110200 | 110100 | 987 |
| 349 | 20240425 | 132500 | 135713789000 | 110100 | 110200 | 110200 | 110000 | 2143 |
| 350 | 20240425 | 132400 | 135477747000 | 110200 | 110100 | 110300 | 110000 | 4903 |
| 351 | 20240425 | 132300 | 134937574600 | 110100 | 109800 | 110200 | 109800 | 11735 |
| 352 | 20240425 | 132200 | 133647045500 | 109800 | 109800 | 109800 | 109700 | 621 |
| 353 | 20240425 | 132100 | 133578884800 | 109800 | 109700 | 109800 | 109700 | 225 |
| 354 | 20240425 | 132000 | 133554192100 | 109800 | 109900 | 109900 | 109700 | 1276 |
| 355 | 20240425 | 131900 | 133414061000 | 109800 | 109800 | 109900 | 109800 | 775 |
| 356 | 20240425 | 131800 | 133328909800 | 109900 | 109700 | 109900 | 109700 | 907 |
| 357 | 20240425 | 131700 | 133229332200 | 109700 | 109700 | 109800 | 109600 | 708 |
| 358 | 20240425 | 131600 | 133151653300 | 109700 | 109700 | 109800 | 109600 | 521 |
| 359 | 20240425 | 131500 | 133094509000 | 109800 | 109800 | 109800 | 109700 | 888 |
| 360 | 20240425 | 131400 | 132997039700 | 109700 | 109600 | 109800 | 109600 | 537 |
| 361 | 20240425 | 131300 | 132938124400 | 109700 | 109700 | 109700 | 109600 | 299 |
| 362 | 20240425 | 131200 | 132905342300 | 109600 | 109700 | 109700 | 109600 | 367 |
| 363 | 20240425 | 131100 | 132865118200 | 109700 | 109700 | 109700 | 109600 | 278 |
| 364 | 20240425 | 131000 | 132834644000 | 109700 | 109500 | 109700 | 109500 | 302 |
| 365 | 20240425 | 130900 | 132801522900 | 109600 | 109600 | 109700 | 109500 | 1204 |
| 366 | 20240425 | 130800 | 132669560500 | 109600 | 109800 | 109800 | 109600 | 721 |
| 367 | 20240425 | 130700 | 132590478000 | 109800 | 109800 | 109900 | 109700 | 907 |
| 368 | 20240425 | 130600 | 132490857700 | 109800 | 109800 | 109900 | 109800 | 1631 |
| 369 | 20240425 | 130500 | 132311756100 | 109800 | 109800 | 109900 | 109800 | 601 |
| 370 | 20240425 | 130400 | 132245757400 | 109800 | 109800 | 109900 | 109800 | 978 |
| 371 | 20240425 | 130300 | 132138371600 | 109800 | 109800 | 109800 | 109700 | 1221 |
| 372 | 20240425 | 130200 | 132004306700 | 109800 | 109800 | 109800 | 109700 | 1557 |
| 373 | 20240425 | 130100 | 131833357400 | 109800 | 109800 | 109900 | 109700 | 2562 |
| 374 | 20240425 | 130000 | 131552079500 | 109800 | 109700 | 109800 | 109600 | 4266 |
| 375 | 20240425 | 125900 | 131083730500 | 109700 | 109700 | 109700 | 109600 | 601 |
| 376 | 20240425 | 125800 | 131017807500 | 109600 | 109600 | 109700 | 109500 | 1475 |
| 377 | 20240425 | 125700 | 130856102900 | 109600 | 109600 | 109700 | 109600 | 691 |
| 378 | 20240425 | 125600 | 130780363500 | 109700 | 109700 | 109700 | 109600 | 477 |
| 379 | 20240425 | 125500 | 130728048200 | 109800 | 109800 | 109800 | 109700 | 625 |
| 380 | 20240425 | 125400 | 130659477100 | 109800 | 109900 | 109900 | 109800 | 1495 |
| 381 | 20240425 | 125300 | 130495312500 | 109900 | 109800 | 109900 | 109800 | 1015 |
| 382 | 20240425 | 125200 | 130383844400 | 109800 | 109600 | 109800 | 109600 | 6708 |
| 383 | 20240425 | 125100 | 129648359000 | 109500 | 109600 | 109600 | 109500 | 572 |
| 384 | 20240425 | 125000 | 129585669500 | 109600 | 109500 | 109600 | 109400 | 697 |
| 385 | 20240425 | 124900 | 129509353800 | 109500 | 109500 | 109500 | 109400 | 1542 |
| 386 | 20240425 | 124800 | 129340514900 | 109500 | 109400 | 109500 | 109400 | 438 |
| 387 | 20240425 | 124700 | 129292595900 | 109400 | 109400 | 109500 | 109400 | 353 |
| 388 | 20240425 | 124600 | 129253958800 | 109500 | 109400 | 109500 | 109300 | 925 |
| 389 | 20240425 | 124500 | 129152748500 | 109400 | 109300 | 109400 | 109300 | 239 |
| 390 | 20240425 | 124400 | 129126622800 | 109300 | 109400 | 109400 | 109300 | 589 |
| 391 | 20240425 | 124300 | 129062207600 | 109400 | 109400 | 109400 | 109300 | 886 |
| 392 | 20240425 | 124200 | 128965283700 | 109400 | 109300 | 109400 | 109300 | 512 |
| 393 | 20240425 | 124100 | 128909273300 | 109300 | 109300 | 109400 | 109300 | 656 |
| 394 | 20240425 | 124000 | 128837532500 | 109300 | 109100 | 109400 | 109100 | 632 |
| 395 | 20240425 | 123900 | 128768438300 | 109100 | 109200 | 109200 | 109000 | 363 |
| 396 | 20240425 | 123800 | 128728834000 | 109200 | 109200 | 109200 | 109100 | 935 |
| 397 | 20240425 | 123700 | 128626808900 | 109200 | 109100 | 109200 | 109100 | 1078 |
| 398 | 20240425 | 123600 | 128509174600 | 109100 | 108900 | 109200 | 108900 | 2286 |
| 399 | 20240425 | 123500 | 128260191400 | 108900 | 109200 | 109200 | 108900 | 3017 |
| 400 | 20240425 | 123400 | 127931251000 | 109100 | 109100 | 109200 | 109100 | 244 |
| 401 | 20240425 | 123300 | 127904610800 | 109100 | 109100 | 109200 | 109100 | 486 |
| 402 | 20240425 | 123200 | 127851583900 | 109100 | 109200 | 109200 | 109100 | 820 |
| 403 | 20240425 | 123100 | 127762077000 | 109200 | 109100 | 109200 | 109000 | 976 |
| 404 | 20240425 | 123000 | 127655541000 | 109100 | 109100 | 109200 | 109000 | 844 |
| 405 | 20240425 | 122900 | 127563468800 | 109100 | 109300 | 109300 | 109100 | 1414 |
| 406 | 20240425 | 122800 | 127409121600 | 109200 | 109400 | 109400 | 109200 | 535 |
| 407 | 20240425 | 122700 | 127350632700 | 109400 | 109400 | 109500 | 109300 | 1160 |
| 408 | 20240425 | 122600 | 127223731400 | 109400 | 109200 | 109400 | 109200 | 921 |
| 409 | 20240425 | 122500 | 127123072800 | 109200 | 109200 | 109200 | 109100 | 1021 |
| 410 | 20240425 | 122400 | 127011579700 | 109100 | 109100 | 109200 | 109100 | 209 |
| 411 | 20240425 | 122300 | 126988777200 | 109100 | 109100 | 109200 | 109000 | 1041 |
| 412 | 20240425 | 122200 | 126875198000 | 109100 | 109100 | 109100 | 109000 | 658 |
| 413 | 20240425 | 122100 | 126803438900 | 109100 | 109200 | 109200 | 109000 | 1509 |
| 414 | 20240425 | 122000 | 126638810400 | 109200 | 109100 | 109200 | 109100 | 325 |
| 415 | 20240425 | 121900 | 126603336500 | 109100 | 109100 | 109200 | 109000 | 757 |
| 416 | 20240425 | 121800 | 126520793800 | 109100 | 109100 | 109200 | 109100 | 638 |
| 417 | 20240425 | 121700 | 126451186600 | 109200 | 109200 | 109300 | 109100 | 531 |
| 418 | 20240425 | 121600 | 126393218200 | 109200 | 109000 | 109200 | 108900 | 1104 |
| 419 | 20240425 | 121500 | 126272790500 | 109000 | 108900 | 109000 | 108900 | 1101 |
| 420 | 20240425 | 121400 | 126152800700 | 108900 | 109100 | 109100 | 108800 | 7225 |
| 421 | 20240425 | 121300 | 125365527600 | 109000 | 109200 | 109200 | 109000 | 1985 |
| 422 | 20240425 | 121200 | 125148967900 | 109100 | 109200 | 109300 | 109100 | 793 |
| 423 | 20240425 | 121100 | 125062399800 | 109200 | 109200 | 109200 | 109100 | 737 |
| 424 | 20240425 | 121000 | 124981961100 | 109200 | 109200 | 109400 | 109200 | 1242 |
| 425 | 20240425 | 120900 | 124846306100 | 109400 | 109400 | 109500 | 109000 | 11606 |
| 426 | 20240425 | 120800 | 123578678100 | 109400 | 109500 | 109500 | 109400 | 1087 |
| 427 | 20240425 | 120700 | 123459746400 | 109500 | 109600 | 109700 | 109500 | 7199 |
| 428 | 20240425 | 120600 | 122671204600 | 109700 | 109700 | 109700 | 109600 | 548 |
| 429 | 20240425 | 120500 | 122611106400 | 109700 | 109700 | 109800 | 109700 | 433 |
| 430 | 20240425 | 120400 | 122563601100 | 109700 | 109800 | 109800 | 109600 | 1210 |
| 431 | 20240425 | 120300 | 122430905500 | 109800 | 109800 | 109800 | 109800 | 50 |
| 432 | 20240425 | 120200 | 122425415500 | 109700 | 109900 | 109900 | 109600 | 1552 |
| 433 | 20240425 | 120100 | 122254993700 | 109900 | 109700 | 109900 | 109700 | 955 |
| 434 | 20240425 | 120000 | 122150151400 | 109700 | 109800 | 109800 | 109700 | 669 |
| 435 | 20240425 | 115900 | 122076716800 | 109800 | 109900 | 109900 | 109700 | 342 |
| 436 | 20240425 | 115800 | 122039165500 | 109900 | 109800 | 109900 | 109700 | 972 |
| 437 | 20240425 | 115700 | 121932404400 | 109800 | 109900 | 109900 | 109800 | 295 |
| 438 | 20240425 | 115600 | 121899997600 | 109900 | 109900 | 109900 | 109800 | 209 |
| 439 | 20240425 | 115500 | 121877034100 | 109800 | 109900 | 109900 | 109800 | 636 |
| 440 | 20240425 | 115400 | 121807156200 | 109900 | 109900 | 109900 | 109800 | 96 |
| 441 | 20240425 | 115300 | 121796610900 | 109900 | 109900 | 109900 | 109800 | 427 |
| 442 | 20240425 | 115200 | 121749691200 | 109900 | 109700 | 109900 | 109700 | 499 |
| 443 | 20240425 | 115100 | 121694904600 | 109700 | 109900 | 109900 | 109700 | 1982 |
| 444 | 20240425 | 115000 | 121477197200 | 109800 | 109900 | 109900 | 109600 | 4729 |
| 445 | 20240425 | 114900 | 120958440300 | 109900 | 109800 | 109900 | 109700 | 761 |
| 446 | 20240425 | 114800 | 120874907100 | 109800 | 109600 | 109800 | 109600 | 1373 |
| 447 | 20240425 | 114700 | 120724323300 | 109700 | 109700 | 109700 | 109500 | 1713 |
| 448 | 20240425 | 114600 | 120536541800 | 109600 | 109800 | 109900 | 109600 | 1970 |
| 449 | 20240425 | 114500 | 120320378400 | 109900 | 109900 | 109900 | 109700 | 673 |
| 450 | 20240425 | 114400 | 120246475100 | 109800 | 109900 | 110000 | 109800 | 506 |
| 451 | 20240425 | 114300 | 120190882500 | 110000 | 110200 | 110200 | 109900 | 2855 |
| 452 | 20240425 | 114200 | 119876776900 | 110100 | 110300 | 110300 | 110100 | 3220 |
| 453 | 20240425 | 114100 | 119521913300 | 110300 | 110200 | 110400 | 110200 | 3547 |
| 454 | 20240425 | 114000 | 119130603300 | 110300 | 109900 | 110300 | 109900 | 5942 |
| 455 | 20240425 | 113900 | 118476188900 | 110000 | 110100 | 110100 | 109800 | 3379 |
| 456 | 20240425 | 113800 | 118104540700 | 110100 | 109800 | 110100 | 109700 | 11357 |
| 457 | 20240425 | 113700 | 116856278400 | 109800 | 109700 | 109800 | 109600 | 776 |
| 458 | 20240425 | 113600 | 116771150600 | 109700 | 109700 | 109700 | 109600 | 451 |
| 459 | 20240425 | 113500 | 116721688700 | 109600 | 109700 | 109700 | 109600 | 302 |
| 460 | 20240425 | 113400 | 116688564700 | 109700 | 109700 | 109700 | 109600 | 332 |
| 461 | 20240425 | 113300 | 116652149300 | 109700 | 109700 | 109800 | 109600 | 802 |
| 462 | 20240425 | 113200 | 116564181000 | 109700 | 109800 | 109800 | 109600 | 409 |
| 463 | 20240425 | 113100 | 116519308800 | 109800 | 109500 | 109800 | 109500 | 2746 |
| 464 | 20240425 | 113000 | 116218371400 | 109600 | 109500 | 109600 | 109400 | 464 |
| 465 | 20240425 | 112900 | 116167546900 | 109500 | 109500 | 109600 | 109500 | 436 |
| 466 | 20240425 | 112800 | 116119781800 | 109600 | 109500 | 109600 | 109500 | 255 |
| 467 | 20240425 | 112700 | 116091848600 | 109500 | 109400 | 109600 | 109300 | 969 |
| 468 | 20240425 | 112600 | 115985804800 | 109400 | 109600 | 109600 | 109400 | 541 |
| 469 | 20240425 | 112500 | 115926564700 | 109600 | 109700 | 109700 | 109400 | 1402 |
| 470 | 20240425 | 112400 | 115772933600 | 109700 | 109600 | 109700 | 109600 | 935 |
| 471 | 20240425 | 112300 | 115670391900 | 109700 | 109600 | 109700 | 109500 | 610 |
| 472 | 20240425 | 112200 | 115603513400 | 109600 | 109700 | 109700 | 109500 | 983 |
| 473 | 20240425 | 112100 | 115495715000 | 109800 | 109700 | 109800 | 109500 | 1312 |
| 474 | 20240425 | 112000 | 115351858800 | 109700 | 109500 | 109800 | 109400 | 775 |
| 475 | 20240425 | 111900 | 115266891600 | 109400 | 109500 | 109800 | 109300 | 2817 |
| 476 | 20240425 | 111800 | 114958002800 | 109500 | 109700 | 109700 | 109400 | 1750 |
| 477 | 20240425 | 111700 | 114766280600 | 109700 | 109700 | 109800 | 109600 | 1192 |
| 478 | 20240425 | 111600 | 114635526600 | 109700 | 109700 | 109800 | 109700 | 826 |
| 479 | 20240425 | 111500 | 114544871900 | 109800 | 109700 | 109800 | 109700 | 966 |
| 480 | 20240425 | 111400 | 114438845800 | 109800 | 109800 | 109800 | 109700 | 699 |
| 481 | 20240425 | 111300 | 114362129000 | 109800 | 109700 | 109900 | 109700 | 589 |
| 482 | 20240425 | 111200 | 114297466100 | 109700 | 109600 | 109800 | 109600 | 1685 |
| 483 | 20240425 | 111100 | 114112515000 | 109700 | 109800 | 109800 | 109600 | 669 |
| 484 | 20240425 | 111000 | 114039139400 | 109800 | 109700 | 109900 | 109600 | 1493 |
| 485 | 20240425 | 110900 | 113875162900 | 109800 | 110000 | 110000 | 109800 | 2009 |
| 486 | 20240425 | 110800 | 113654368400 | 110000 | 109900 | 110000 | 109800 | 4858 |
| 487 | 20240425 | 110700 | 113120254500 | 109900 | 109700 | 109900 | 109700 | 3348 |
| 488 | 20240425 | 110600 | 112752607200 | 109700 | 109800 | 109800 | 109700 | 937 |
| 489 | 20240425 | 110500 | 112649801600 | 109800 | 109600 | 109800 | 109400 | 4060 |
| 490 | 20240425 | 110400 | 112204798200 | 109500 | 109500 | 109600 | 109500 | 1096 |
| 491 | 20240425 | 110300 | 112084754900 | 109600 | 109500 | 109600 | 109400 | 457 |
| 492 | 20240425 | 110200 | 112034685100 | 109500 | 109400 | 109500 | 109300 | 373 |
| 493 | 20240425 | 110100 | 111993853700 | 109300 | 109200 | 109400 | 109000 | 1895 |
| 494 | 20240425 | 110000 | 111787120300 | 109200 | 109500 | 109600 | 109200 | 2268 |
| 495 | 20240425 | 105900 | 111539028900 | 109500 | 109600 | 109700 | 109500 | 1070 |
| 496 | 20240425 | 105800 | 111421734100 | 109700 | 109600 | 109700 | 109600 | 2812 |
| 497 | 20240425 | 105700 | 111113510000 | 109500 | 109700 | 109700 | 109400 | 3431 |
| 498 | 20240425 | 105600 | 110737588500 | 109700 | 109300 | 109700 | 109300 | 4283 |
| 499 | 20240425 | 105500 | 110268621600 | 109200 | 109000 | 109300 | 108900 | 1444 |
| 500 | 20240425 | 105400 | 110111082400 | 109000 | 108900 | 109000 | 108800 | 1794 |
| 501 | 20240425 | 105300 | 109915621500 | 109000 | 109000 | 109000 | 108900 | 661 |
| 502 | 20240425 | 105200 | 109843586400 | 109000 | 108900 | 109000 | 108800 | 449 |
| 503 | 20240425 | 105100 | 109794683200 | 108900 | 108900 | 108900 | 108800 | 476 |
| 504 | 20240425 | 105000 | 109742872800 | 108900 | 108700 | 108900 | 108600 | 1332 |
| 505 | 20240425 | 104900 | 109597965800 | 108600 | 108800 | 108800 | 108600 | 1979 |
| 506 | 20240425 | 104800 | 109382886800 | 108700 | 108700 | 108800 | 108600 | 1869 |
| 507 | 20240425 | 104700 | 109179757100 | 108700 | 108800 | 108900 | 108700 | 1785 |
| 508 | 20240425 | 104600 | 108985637200 | 108900 | 108900 | 109000 | 108800 | 2670 |
| 509 | 20240425 | 104500 | 108694866500 | 109000 | 109200 | 109200 | 108900 | 993 |
| 510 | 20240425 | 104400 | 108586665700 | 109100 | 109100 | 109200 | 108900 | 2415 |
| 511 | 20240425 | 104300 | 108323220600 | 109100 | 109100 | 109100 | 109000 | 990 |
| 512 | 20240425 | 104200 | 108215284100 | 109000 | 109100 | 109200 | 108900 | 4966 |
| 513 | 20240425 | 104100 | 107673534500 | 109100 | 108900 | 109200 | 108800 | 2077 |
| 514 | 20240425 | 104000 | 107447133200 | 108800 | 108600 | 109000 | 108500 | 4242 |
| 515 | 20240425 | 103900 | 106985906900 | 108600 | 108500 | 108600 | 108400 | 6412 |
| 516 | 20240425 | 103800 | 106290142000 | 108500 | 108900 | 109000 | 108500 | 12861 |
| 517 | 20240425 | 103700 | 104891844800 | 109000 | 109100 | 109100 | 109000 | 4249 |
| 518 | 20240425 | 103600 | 104428676700 | 109100 | 109300 | 109300 | 109000 | 3481 |
| 519 | 20240425 | 103500 | 104048851500 | 109300 | 109400 | 109400 | 109200 | 830 |
| 520 | 20240425 | 103400 | 103958130800 | 109400 | 109200 | 109500 | 109100 | 839 |
| 521 | 20240425 | 103300 | 103866449600 | 109100 | 109200 | 109200 | 109000 | 1419 |
| 522 | 20240425 | 103200 | 103711621100 | 109100 | 109600 | 109700 | 109100 | 4817 |
| 523 | 20240425 | 103100 | 103185005700 | 109500 | 109400 | 109600 | 109300 | 3204 |
| 524 | 20240425 | 103000 | 102834530500 | 109200 | 109200 | 109400 | 109200 | 1101 |
| 525 | 20240425 | 102900 | 102714228800 | 109100 | 109300 | 109500 | 109000 | 2931 |
| 526 | 20240425 | 102800 | 102394162100 | 109300 | 109700 | 109700 | 109300 | 4682 |
| 527 | 20240425 | 102700 | 101881588200 | 109700 | 109600 | 109900 | 109400 | 3610 |
| 528 | 20240425 | 102600 | 101485655500 | 109700 | 109100 | 109700 | 109000 | 2603 |
| 529 | 20240425 | 102500 | 101200948400 | 109000 | 109000 | 109000 | 108900 | 2223 |
| 530 | 20240425 | 102400 | 100958697800 | 108900 | 108900 | 109000 | 108800 | 3081 |
| 531 | 20240425 | 102300 | 100623229400 | 108900 | 108800 | 109000 | 108700 | 6913 |
| 532 | 20240425 | 102200 | 99871158100 | 108900 | 109100 | 109200 | 108800 | 21993 |
| 533 | 20240425 | 102100 | 97473523100 | 109100 | 109100 | 109200 | 109100 | 2446 |
| 534 | 20240425 | 102000 | 97206573100 | 109100 | 109200 | 109300 | 109100 | 5389 |
| 535 | 20240425 | 101900 | 96618047700 | 109200 | 109400 | 109500 | 109200 | 6381 |
| 536 | 20240425 | 101800 | 95920689600 | 109500 | 109500 | 109600 | 109300 | 1446 |
| 537 | 20240425 | 101700 | 95762474100 | 109500 | 109600 | 109600 | 109300 | 7812 |
| 538 | 20240425 | 101600 | 94907897000 | 109600 | 109700 | 109700 | 109500 | 2174 |
| 539 | 20240425 | 101500 | 94669655800 | 109700 | 109500 | 109700 | 109400 | 1433 |
| 540 | 20240425 | 101400 | 94512575300 | 109500 | 109700 | 109700 | 109300 | 8502 |
| 541 | 20240425 | 101300 | 93581451400 | 109700 | 110200 | 110300 | 109700 | 4345 |
| 542 | 20240425 | 101200 | 93103600100 | 110300 | 110200 | 110400 | 110000 | 4576 |
| 543 | 20240425 | 101100 | 92599704700 | 110200 | 110500 | 110500 | 110200 | 5009 |
| 544 | 20240425 | 101000 | 92046976700 | 110500 | 110400 | 110500 | 110300 | 1257 |
| 545 | 20240425 | 100900 | 91908216000 | 110500 | 110400 | 110500 | 110400 | 1022 |
| 546 | 20240425 | 100800 | 91795342900 | 110400 | 110400 | 110500 | 110400 | 985 |
| 547 | 20240425 | 100700 | 91686571600 | 110400 | 110600 | 110700 | 110400 | 3414 |
| 548 | 20240425 | 100600 | 91308800000 | 110600 | 110700 | 110800 | 110000 | 4954 |
| 549 | 20240425 | 100500 | 90761103100 | 110600 | 110700 | 110800 | 110500 | 2413 |
| 550 | 20240425 | 100400 | 90494032900 | 110800 | 110600 | 110800 | 110500 | 2573 |
| 551 | 20240425 | 100300 | 90209257200 | 110600 | 110000 | 110600 | 109800 | 6899 |
| 552 | 20240425 | 100200 | 89448741600 | 110000 | 110300 | 110300 | 110000 | 2231 |
| 553 | 20240425 | 100100 | 89203038200 | 110300 | 110500 | 110500 | 110200 | 2532 |
| 554 | 20240425 | 100000 | 88923568200 | 110500 | 110500 | 110600 | 110300 | 1818 |
| 555 | 20240425 | 095900 | 88722721000 | 110500 | 110300 | 110600 | 110200 | 8534 |
| 556 | 20240425 | 095800 | 87780716700 | 110300 | 110000 | 110400 | 110000 | 3675 |
| 557 | 20240425 | 095700 | 87375966000 | 110000 | 109800 | 110000 | 109700 | 3613 |
| 558 | 20240425 | 095600 | 86978735800 | 109800 | 109800 | 109900 | 109700 | 1601 |
| 559 | 20240425 | 095500 | 86802976900 | 109800 | 109900 | 109900 | 109700 | 2761 |
| 560 | 20240425 | 095400 | 86499858100 | 109800 | 109500 | 109800 | 109400 | 3405 |
| 561 | 20240425 | 095300 | 86126918200 | 109400 | 109700 | 109700 | 109400 | 2334 |
| 562 | 20240425 | 095200 | 85871258700 | 109700 | 109400 | 109700 | 109300 | 2753 |
| 563 | 20240425 | 095100 | 85569817200 | 109400 | 109300 | 109500 | 109100 | 7190 |
| 564 | 20240425 | 095000 | 84784504300 | 109200 | 109800 | 109900 | 109200 | 12642 |
| 565 | 20240425 | 094900 | 83401690400 | 109700 | 109300 | 110000 | 109200 | 4457 |
| 566 | 20240425 | 094800 | 82913446000 | 109300 | 109900 | 110000 | 109200 | 12272 |
| 567 | 20240425 | 094700 | 81569223400 | 109900 | 109800 | 110000 | 109800 | 5065 |
| 568 | 20240425 | 094600 | 81012549300 | 109900 | 109400 | 110000 | 109400 | 9893 |
| 569 | 20240425 | 094500 | 79928917500 | 109500 | 109700 | 109800 | 109200 | 15159 |
| 570 | 20240425 | 094400 | 78269765800 | 109800 | 110000 | 110100 | 109700 | 8241 |
| 571 | 20240425 | 094300 | 77364399700 | 110000 | 110300 | 110300 | 109900 | 10930 |
| 572 | 20240425 | 094200 | 76161308700 | 110300 | 110400 | 110400 | 110200 | 6292 |
| 573 | 20240425 | 094100 | 75467253500 | 110300 | 110300 | 110500 | 110100 | 7815 |
| 574 | 20240425 | 094000 | 74605772300 | 110300 | 111000 | 111100 | 110300 | 15342 |
| 575 | 20240425 | 093900 | 72908790300 | 110900 | 110700 | 111000 | 110600 | 9752 |
| 576 | 20240425 | 093800 | 71828692000 | 110600 | 111100 | 111200 | 110600 | 13195 |
| 577 | 20240425 | 093700 | 70365817100 | 111100 | 111400 | 111500 | 111000 | 14137 |
| 578 | 20240425 | 093600 | 68793688500 | 111400 | 111700 | 111800 | 111400 | 8511 |
| 579 | 20240425 | 093500 | 67843912300 | 111600 | 112000 | 112000 | 111500 | 12602 |
| 580 | 20240425 | 093400 | 66435737900 | 112000 | 111800 | 112000 | 111600 | 5971 |
| 581 | 20240425 | 093300 | 65767889800 | 111700 | 112200 | 112300 | 111700 | 9694 |
| 582 | 20240425 | 093200 | 64682918800 | 112300 | 111800 | 112500 | 111700 | 34582 |
| 583 | 20240425 | 093100 | 60804502700 | 111700 | 111200 | 111800 | 111000 | 14618 |
| 584 | 20240425 | 093000 | 59175681900 | 111200 | 111100 | 111200 | 111000 | 5458 |
| 585 | 20240425 | 092900 | 58569085200 | 111200 | 111300 | 111300 | 110900 | 4877 |
| 586 | 20240425 | 092800 | 58027182600 | 110900 | 110700 | 111300 | 110600 | 6854 |
| 587 | 20240425 | 092700 | 57267859000 | 110600 | 111200 | 111300 | 110500 | 14459 |
| 588 | 20240425 | 092600 | 55665530400 | 111300 | 111000 | 111500 | 110800 | 7657 |
| 589 | 20240425 | 092500 | 54813840000 | 111000 | 110800 | 111100 | 110500 | 14776 |
| 590 | 20240425 | 092400 | 53177496200 | 110900 | 111500 | 111500 | 110800 | 14669 |
| 591 | 20240425 | 092300 | 51547842100 | 111500 | 111000 | 111500 | 110900 | 11016 |
| 592 | 20240425 | 092200 | 50322946200 | 111200 | 111400 | 111800 | 111000 | 22943 |
| 593 | 20240425 | 092100 | 47766633300 | 111500 | 112400 | 112600 | 111200 | 40523 |
| 594 | 20240425 | 092000 | 43225700800 | 112400 | 112400 | 112500 | 111600 | 36621 |
| 595 | 20240425 | 091900 | 39117983800 | 112400 | 111700 | 112500 | 111000 | 59649 |
| 596 | 20240425 | 091800 | 32439862700 | 111700 | 109600 | 111800 | 109500 | 106867 |
| 597 | 20240425 | 091700 | 20662304300 | 109600 | 109300 | 109600 | 109200 | 8330 |
| 598 | 20240425 | 091600 | 19750082200 | 109300 | 109100 | 109400 | 109000 | 8587 |
| 599 | 20240425 | 091500 | 18812232300 | 109100 | 108900 | 109100 | 108900 | 4171 |
| 600 | 20240425 | 091400 | 18357644500 | 108900 | 108800 | 109200 | 108700 | 13711 |
| 601 | 20240425 | 091300 | 16863838400 | 108800 | 108500 | 108800 | 108400 | 3573 |
| 602 | 20240425 | 091200 | 16475717900 | 108500 | 108300 | 108700 | 108200 | 8944 |
| 603 | 20240425 | 091100 | 15506169400 | 108300 | 108600 | 108700 | 108200 | 14086 |
| 604 | 20240425 | 091000 | 13978737300 | 108700 | 108700 | 108800 | 108500 | 9275 |
| 605 | 20240425 | 090900 | 12971405900 | 108800 | 108700 | 108800 | 108600 | 4540 |
| 606 | 20240425 | 090800 | 12478040600 | 108700 | 108700 | 108900 | 108600 | 6762 |
| 607 | 20240425 | 090700 | 11742581100 | 108700 | 108500 | 109000 | 108500 | 14927 |
| 608 | 20240425 | 090600 | 10118578400 | 108600 | 108600 | 108800 | 108200 | 11488 |
| 609 | 20240425 | 090500 | 8871869600 | 108500 | 108800 | 108800 | 108400 | 6707 |
| 610 | 20240425 | 090400 | 8143274800 | 108800 | 108500 | 108800 | 108500 | 10813 |
| 611 | 20240425 | 090300 | 6967998000 | 108600 | 108200 | 108700 | 108200 | 7105 |
| 612 | 20240425 | 090200 | 6197370300 | 108200 | 108600 | 108900 | 108000 | 10243 |
| 613 | 20240425 | 090100 | 5085964100 | 108600 | 107900 | 108800 | 107600 | 16253 |
| 614 | 20240425 | 090000 | 3329728600 | 107900 | 107300 | 107900 | 107000 | 30478 |