33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 183000 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 6652 |
| 3 | 20240425 | 182900 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 4 | 20240425 | 182800 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 5 | 20240425 | 182700 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 6 | 20240425 | 182600 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 7 | 20240425 | 182500 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 8 | 20240425 | 182400 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 9 | 20240425 | 182300 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 10 | 20240425 | 182200 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 11 | 20240425 | 182100 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 12 | 20240425 | 182000 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 13 | 20240425 | 181900 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 14 | 20240425 | 181800 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 15 | 20240425 | 181700 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 16 | 20240425 | 181600 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 17 | 20240425 | 181500 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 18 | 20240425 | 181400 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 19 | 20240425 | 181300 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 20 | 20240425 | 181200 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 21 | 20240425 | 181100 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 22 | 20240425 | 181000 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 23 | 20240425 | 180900 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 24 | 20240425 | 180800 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 25 | 20240425 | 180700 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 26 | 20240425 | 180600 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 27 | 20240425 | 180500 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 28 | 20240425 | 180400 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 29 | 20240425 | 180300 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 30 | 20240425 | 180200 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 31 | 20240425 | 180100 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 32 | 20240425 | 180000 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 6652 |
| 33 | 20240425 | 175900 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 34 | 20240425 | 175800 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 35 | 20240425 | 175700 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 36 | 20240425 | 175600 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 37 | 20240425 | 175500 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 38 | 20240425 | 175400 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 39 | 20240425 | 175300 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 40 | 20240425 | 175200 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 41 | 20240425 | 175100 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 42 | 20240425 | 175000 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 43 | 20240425 | 174900 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 44 | 20240425 | 174800 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 45 | 20240425 | 174700 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 46 | 20240425 | 174600 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 47 | 20240425 | 174500 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 48 | 20240425 | 174400 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 49 | 20240425 | 174300 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 50 | 20240425 | 174200 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 51 | 20240425 | 174100 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 52 | 20240425 | 174000 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 53 | 20240425 | 173900 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 54 | 20240425 | 173800 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 55 | 20240425 | 173700 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 56 | 20240425 | 173600 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 57 | 20240425 | 173500 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 58 | 20240425 | 173400 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 59 | 20240425 | 173300 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 60 | 20240425 | 173200 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 61 | 20240425 | 173100 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 62 | 20240425 | 173000 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 6652 |
| 63 | 20240425 | 172900 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 64 | 20240425 | 172800 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 65 | 20240425 | 172700 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 66 | 20240425 | 172600 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 67 | 20240425 | 172500 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 68 | 20240425 | 172400 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 69 | 20240425 | 172300 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 70 | 20240425 | 172200 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 71 | 20240425 | 172100 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 72 | 20240425 | 172000 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 73 | 20240425 | 171900 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 74 | 20240425 | 171800 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 75 | 20240425 | 171700 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 76 | 20240425 | 171600 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 77 | 20240425 | 171500 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 78 | 20240425 | 171400 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 79 | 20240425 | 171300 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 80 | 20240425 | 171200 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 81 | 20240425 | 171100 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 82 | 20240425 | 171000 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 83 | 20240425 | 170900 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 84 | 20240425 | 170800 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 85 | 20240425 | 170700 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 86 | 20240425 | 170600 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 87 | 20240425 | 170500 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 88 | 20240425 | 170400 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 89 | 20240425 | 170300 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 90 | 20240425 | 170200 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 91 | 20240425 | 170100 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 92 | 20240425 | 170000 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 6652 |
| 93 | 20240425 | 165900 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 94 | 20240425 | 165800 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 95 | 20240425 | 165700 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 96 | 20240425 | 165600 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 97 | 20240425 | 165500 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 98 | 20240425 | 165400 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 99 | 20240425 | 165300 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 100 | 20240425 | 165200 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 101 | 20240425 | 165100 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 102 | 20240425 | 165000 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 103 | 20240425 | 164900 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 104 | 20240425 | 164800 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 105 | 20240425 | 164700 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 106 | 20240425 | 164600 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 107 | 20240425 | 164500 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 108 | 20240425 | 164400 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 109 | 20240425 | 164300 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 110 | 20240425 | 164200 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 111 | 20240425 | 164100 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 112 | 20240425 | 164000 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 113 | 20240425 | 163900 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 114 | 20240425 | 163800 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 115 | 20240425 | 163700 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 116 | 20240425 | 163600 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 117 | 20240425 | 163500 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 118 | 20240425 | 163400 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 119 | 20240425 | 163300 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 120 | 20240425 | 163200 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 121 | 20240425 | 163100 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 122 | 20240425 | 163000 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 6652 |
| 123 | 20240425 | 162900 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 124 | 20240425 | 162800 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 125 | 20240425 | 162700 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 126 | 20240425 | 162600 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 127 | 20240425 | 162500 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 128 | 20240425 | 162400 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 129 | 20240425 | 162300 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 130 | 20240425 | 162200 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 131 | 20240425 | 162100 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 132 | 20240425 | 162000 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 133 | 20240425 | 161900 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 134 | 20240425 | 161800 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 135 | 20240425 | 161700 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 136 | 20240425 | 161600 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 137 | 20240425 | 161500 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 138 | 20240425 | 161400 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 139 | 20240425 | 161300 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 140 | 20240425 | 161200 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 141 | 20240425 | 161100 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 142 | 20240425 | 161000 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 143 | 20240425 | 160900 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 144 | 20240425 | 160800 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 145 | 20240425 | 160700 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 146 | 20240425 | 160600 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 147 | 20240425 | 160500 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 148 | 20240425 | 160400 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 149 | 20240425 | 160300 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 150 | 20240425 | 160200 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 151 | 20240425 | 160100 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 152 | 20240425 | 160000 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 6652 |
| 153 | 20240425 | 155900 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 154 | 20240425 | 155800 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 155 | 20240425 | 155700 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 156 | 20240425 | 155600 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 157 | 20240425 | 155500 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 158 | 20240425 | 155400 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 159 | 20240425 | 155300 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 160 | 20240425 | 155200 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 161 | 20240425 | 155100 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 162 | 20240425 | 155000 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 163 | 20240425 | 154900 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 164 | 20240425 | 154800 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 165 | 20240425 | 154700 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 166 | 20240425 | 154600 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 167 | 20240425 | 154500 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 168 | 20240425 | 154400 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 169 | 20240425 | 154300 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 170 | 20240425 | 154200 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 171 | 20240425 | 154100 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 172 | 20240425 | 154000 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 173 | 20240425 | 153900 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 174 | 20240425 | 153800 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 175 | 20240425 | 153700 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 176 | 20240425 | 153600 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 177 | 20240425 | 153500 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 178 | 20240425 | 153400 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 179 | 20240425 | 153300 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 180 | 20240425 | 153200 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 181 | 20240425 | 153100 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 182 | 20240425 | 153000 | 60352645700 | 104700 | 104700 | 104700 | 104700 | 13304 |
| 183 | 20240425 | 152900 | 59656181300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 184 | 20240425 | 152800 | 59656181300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 185 | 20240425 | 152700 | 59656181300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 186 | 20240425 | 152600 | 59656181300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 187 | 20240425 | 152500 | 59656181300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 188 | 20240425 | 152400 | 59656181300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 189 | 20240425 | 152300 | 59656181300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 190 | 20240425 | 152200 | 59656181300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 191 | 20240425 | 152100 | 59656181300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 192 | 20240425 | 152000 | 59656181300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 193 | 20240425 | 151900 | 59656181300 | 104600 | 104500 | 104700 | 104400 | 2415 |
| 194 | 20240425 | 151800 | 59403633300 | 104500 | 104400 | 104700 | 104400 | 2549 |
| 195 | 20240425 | 151700 | 59137121700 | 104400 | 104400 | 104500 | 104300 | 778 |
| 196 | 20240425 | 151600 | 59055870900 | 104400 | 104500 | 104500 | 104300 | 1402 |
| 197 | 20240425 | 151500 | 58909434900 | 104500 | 104400 | 104600 | 104400 | 1241 |
| 198 | 20240425 | 151400 | 58779804300 | 104400 | 104500 | 104500 | 104400 | 1588 |
| 199 | 20240425 | 151300 | 58613956600 | 104500 | 104600 | 104600 | 104500 | 820 |
| 200 | 20240425 | 151200 | 58528246300 | 104600 | 104600 | 104700 | 104500 | 1049 |
| 201 | 20240425 | 151100 | 58418505900 | 104500 | 104400 | 104600 | 104400 | 578 |
| 202 | 20240425 | 151000 | 58358110100 | 104500 | 104600 | 104700 | 104400 | 842 |
| 203 | 20240425 | 150900 | 58270123900 | 104600 | 104500 | 104800 | 104500 | 921 |
| 204 | 20240425 | 150800 | 58173724100 | 104500 | 104600 | 104800 | 104500 | 2581 |
| 205 | 20240425 | 150700 | 57903501500 | 104600 | 104500 | 104700 | 104300 | 1337 |
| 206 | 20240425 | 150600 | 57763791200 | 104500 | 104400 | 104600 | 104400 | 1638 |
| 207 | 20240425 | 150500 | 57592634100 | 104500 | 104300 | 104500 | 104200 | 622 |
| 208 | 20240425 | 150400 | 57527735400 | 104300 | 104200 | 104500 | 104200 | 1970 |
| 209 | 20240425 | 150300 | 57322211700 | 104300 | 104200 | 104300 | 104200 | 862 |
| 210 | 20240425 | 150200 | 57232383100 | 104200 | 104200 | 104300 | 104100 | 757 |
| 211 | 20240425 | 150100 | 57153516500 | 104200 | 104200 | 104300 | 104100 | 902 |
| 212 | 20240425 | 150000 | 57059524000 | 104200 | 104200 | 104300 | 104200 | 1357 |
| 213 | 20240425 | 145900 | 56918110000 | 104200 | 104300 | 104400 | 104200 | 1533 |
| 214 | 20240425 | 145800 | 56758197900 | 104300 | 104300 | 104400 | 104300 | 882 |
| 215 | 20240425 | 145700 | 56666197700 | 104300 | 104400 | 104500 | 104300 | 408 |
| 216 | 20240425 | 145600 | 56623600300 | 104400 | 104400 | 104500 | 104200 | 364 |
| 217 | 20240425 | 145500 | 56585596300 | 104400 | 104300 | 104400 | 104200 | 1751 |
| 218 | 20240425 | 145400 | 56402973100 | 104400 | 104300 | 104400 | 104200 | 600 |
| 219 | 20240425 | 145300 | 56340383100 | 104200 | 104200 | 104300 | 104200 | 400 |
| 220 | 20240425 | 145200 | 56298693800 | 104200 | 104300 | 104400 | 104200 | 467 |
| 221 | 20240425 | 145100 | 56250015800 | 104300 | 104400 | 104400 | 104300 | 422 |
| 222 | 20240425 | 145000 | 56205992900 | 104300 | 104300 | 104500 | 104300 | 271 |
| 223 | 20240425 | 144900 | 56177722400 | 104300 | 104300 | 104400 | 104300 | 1246 |
| 224 | 20240425 | 144800 | 56047740900 | 104300 | 104400 | 104500 | 104300 | 695 |
| 225 | 20240425 | 144700 | 55975183500 | 104400 | 104400 | 104500 | 104400 | 424 |
| 226 | 20240425 | 144600 | 55930901000 | 104400 | 104500 | 104500 | 104400 | 346 |
| 227 | 20240425 | 144500 | 55894774000 | 104400 | 104400 | 104500 | 104400 | 331 |
| 228 | 20240425 | 144400 | 55860201600 | 104400 | 104500 | 104600 | 104400 | 569 |
| 229 | 20240425 | 144300 | 55800743200 | 104500 | 104500 | 104900 | 104500 | 1203 |
| 230 | 20240425 | 144200 | 55674811100 | 104500 | 104500 | 104600 | 104500 | 205 |
| 231 | 20240425 | 144100 | 55653385800 | 104600 | 104500 | 104600 | 104500 | 175 |
| 232 | 20240425 | 144000 | 55635092000 | 104600 | 104500 | 104600 | 104500 | 174 |
| 233 | 20240425 | 143900 | 55616906800 | 104600 | 104600 | 104600 | 104400 | 424 |
| 234 | 20240425 | 143800 | 55572574800 | 104600 | 104600 | 104800 | 104600 | 631 |
| 235 | 20240425 | 143700 | 55506541900 | 104600 | 104400 | 105000 | 104300 | 1996 |
| 236 | 20240425 | 143600 | 55297567900 | 104300 | 104400 | 104500 | 104300 | 501 |
| 237 | 20240425 | 143500 | 55245262100 | 104500 | 104200 | 104700 | 104200 | 1660 |
| 238 | 20240425 | 143400 | 55071734300 | 104400 | 104100 | 104400 | 104000 | 948 |
| 239 | 20240425 | 143300 | 54972898200 | 104100 | 103800 | 104100 | 103700 | 1795 |
| 240 | 20240425 | 143200 | 54786431500 | 103900 | 103800 | 103900 | 103700 | 770 |
| 241 | 20240425 | 143100 | 54706491100 | 103800 | 103900 | 103900 | 103800 | 217 |
| 242 | 20240425 | 143000 | 54683954900 | 103900 | 103700 | 103900 | 103700 | 508 |
| 243 | 20240425 | 142900 | 54631206400 | 103700 | 103800 | 103900 | 103700 | 631 |
| 244 | 20240425 | 142800 | 54565710400 | 103800 | 103800 | 103900 | 103700 | 330 |
| 245 | 20240425 | 142700 | 54531467900 | 103800 | 103800 | 103800 | 103700 | 488 |
| 246 | 20240425 | 142600 | 54480828700 | 103700 | 104000 | 104000 | 103700 | 2581 |
| 247 | 20240425 | 142500 | 54212856100 | 103900 | 104000 | 104000 | 103900 | 254 |
| 248 | 20240425 | 142400 | 54186449400 | 104000 | 103900 | 104000 | 103900 | 241 |
| 249 | 20240425 | 142300 | 54161393400 | 103900 | 103900 | 104000 | 103900 | 374 |
| 250 | 20240425 | 142200 | 54122531600 | 103900 | 103900 | 104000 | 103900 | 246 |
| 251 | 20240425 | 142100 | 54096971900 | 103900 | 103900 | 104000 | 103900 | 380 |
| 252 | 20240425 | 142000 | 54057475200 | 103900 | 103900 | 104000 | 103900 | 286 |
| 253 | 20240425 | 141900 | 54027756600 | 103900 | 104000 | 104000 | 103900 | 183 |
| 254 | 20240425 | 141800 | 54008742600 | 104000 | 104000 | 104000 | 103900 | 384 |
| 255 | 20240425 | 141700 | 53968839100 | 103900 | 103900 | 104000 | 103900 | 482 |
| 256 | 20240425 | 141600 | 53918753000 | 103900 | 103900 | 104000 | 103900 | 228 |
| 257 | 20240425 | 141500 | 53895058100 | 103900 | 103800 | 103900 | 103800 | 432 |
| 258 | 20240425 | 141400 | 53850178000 | 103800 | 103700 | 103900 | 103700 | 206 |
| 259 | 20240425 | 141300 | 53828797900 | 103700 | 103800 | 103800 | 103700 | 695 |
| 260 | 20240425 | 141200 | 53756669700 | 103700 | 103900 | 104000 | 103700 | 2133 |
| 261 | 20240425 | 141100 | 53535172200 | 103900 | 103900 | 104000 | 103900 | 310 |
| 262 | 20240425 | 141000 | 53502961000 | 103900 | 103900 | 104000 | 103900 | 81 |
| 263 | 20240425 | 140900 | 53494544200 | 104000 | 103900 | 104000 | 103900 | 309 |
| 264 | 20240425 | 140800 | 53462434800 | 103900 | 104000 | 104000 | 103900 | 413 |
| 265 | 20240425 | 140700 | 53419507000 | 103900 | 104000 | 104000 | 103900 | 235 |
| 266 | 20240425 | 140600 | 53395076400 | 104000 | 103900 | 104000 | 103900 | 202 |
| 267 | 20240425 | 140500 | 53374078800 | 103900 | 103900 | 104100 | 103900 | 301 |
| 268 | 20240425 | 140400 | 53342775900 | 103900 | 103800 | 103900 | 103700 | 864 |
| 269 | 20240425 | 140300 | 53253070700 | 103700 | 103500 | 103800 | 103500 | 656 |
| 270 | 20240425 | 140200 | 53185073300 | 103600 | 103400 | 103600 | 103400 | 741 |
| 271 | 20240425 | 140100 | 53108339100 | 103500 | 103600 | 103600 | 103500 | 538 |
| 272 | 20240425 | 140000 | 53052650500 | 103500 | 103700 | 103700 | 103500 | 949 |
| 273 | 20240425 | 135900 | 52954415400 | 103600 | 103900 | 103900 | 103600 | 949 |
| 274 | 20240425 | 135800 | 52856030600 | 103900 | 103700 | 103900 | 103700 | 398 |
| 275 | 20240425 | 135700 | 52814706900 | 103800 | 103800 | 104100 | 103700 | 985 |
| 276 | 20240425 | 135600 | 52712395400 | 103900 | 104100 | 104100 | 103900 | 1255 |
| 277 | 20240425 | 135500 | 52581951200 | 104000 | 104000 | 104200 | 104000 | 614 |
| 278 | 20240425 | 135400 | 52518042600 | 104100 | 104000 | 104100 | 104000 | 729 |
| 279 | 20240425 | 135300 | 52442175900 | 104100 | 104100 | 104200 | 104000 | 698 |
| 280 | 20240425 | 135200 | 52369513600 | 104100 | 104100 | 104100 | 104100 | 339 |
| 281 | 20240425 | 135100 | 52334223700 | 104200 | 104400 | 104400 | 104100 | 543 |
| 282 | 20240425 | 135000 | 52277605300 | 104400 | 104600 | 104700 | 104400 | 1648 |
| 283 | 20240425 | 134900 | 52105377100 | 104500 | 104600 | 104700 | 104500 | 502 |
| 284 | 20240425 | 134800 | 52052870300 | 104600 | 104700 | 104700 | 104500 | 696 |
| 285 | 20240425 | 134700 | 51980078200 | 104500 | 104600 | 104600 | 104500 | 1030 |
| 286 | 20240425 | 134600 | 51872347700 | 104600 | 104400 | 104700 | 104400 | 1180 |
| 287 | 20240425 | 134500 | 51748977700 | 104600 | 104500 | 104600 | 104400 | 1165 |
| 288 | 20240425 | 134400 | 51627199600 | 104400 | 104300 | 104500 | 104200 | 840 |
| 289 | 20240425 | 134300 | 51539573100 | 104400 | 104500 | 104600 | 104300 | 1442 |
| 290 | 20240425 | 134200 | 51388969600 | 104500 | 104500 | 104600 | 104400 | 2350 |
| 291 | 20240425 | 134100 | 51143243900 | 104600 | 104200 | 104600 | 104100 | 1154 |
| 292 | 20240425 | 134000 | 51022867200 | 104100 | 104100 | 104300 | 103700 | 1881 |
| 293 | 20240425 | 133900 | 50827288100 | 104200 | 104200 | 104200 | 104100 | 385 |
| 294 | 20240425 | 133800 | 50787197400 | 104100 | 103700 | 104200 | 103700 | 688 |
| 295 | 20240425 | 133700 | 50715656700 | 103800 | 103600 | 103800 | 103600 | 197 |
| 296 | 20240425 | 133600 | 50695234400 | 103600 | 103600 | 103700 | 103500 | 549 |
| 297 | 20240425 | 133500 | 50638345500 | 103700 | 103600 | 103700 | 103500 | 271 |
| 298 | 20240425 | 133400 | 50610273000 | 103500 | 103500 | 103900 | 103500 | 700 |
| 299 | 20240425 | 133300 | 50537621300 | 103500 | 103300 | 103700 | 103300 | 1056 |
| 300 | 20240425 | 133200 | 50428441700 | 103300 | 103500 | 103500 | 103300 | 714 |
| 301 | 20240425 | 133100 | 50354609200 | 103500 | 103400 | 103600 | 103300 | 1459 |
| 302 | 20240425 | 133000 | 50203762400 | 103400 | 103600 | 103700 | 103300 | 4794 |
| 303 | 20240425 | 132900 | 49707752500 | 103600 | 103700 | 103700 | 103600 | 577 |
| 304 | 20240425 | 132800 | 49647968300 | 103700 | 103700 | 103800 | 103600 | 750 |
| 305 | 20240425 | 132700 | 49570229600 | 103700 | 103800 | 103800 | 103700 | 1508 |
| 306 | 20240425 | 132600 | 49413829900 | 103800 | 103800 | 103900 | 103800 | 706 |
| 307 | 20240425 | 132500 | 49340545800 | 103800 | 103900 | 103900 | 103800 | 351 |
| 308 | 20240425 | 132400 | 49304107600 | 103900 | 103800 | 103900 | 103800 | 322 |
| 309 | 20240425 | 132300 | 49270673100 | 103900 | 103900 | 103900 | 103800 | 199 |
| 310 | 20240425 | 132200 | 49249998700 | 103900 | 104000 | 104000 | 103800 | 473 |
| 311 | 20240425 | 132100 | 49200861800 | 103900 | 103900 | 104000 | 103900 | 272 |
| 312 | 20240425 | 132000 | 49172600500 | 104000 | 103900 | 104000 | 103900 | 247 |
| 313 | 20240425 | 131900 | 49146936500 | 103900 | 104000 | 104000 | 103800 | 1216 |
| 314 | 20240425 | 131800 | 49020596100 | 103900 | 103900 | 104000 | 103900 | 162 |
| 315 | 20240425 | 131700 | 49003758200 | 104000 | 104100 | 104100 | 103900 | 752 |
| 316 | 20240425 | 131600 | 48925541800 | 104000 | 104000 | 104100 | 104000 | 49 |
| 317 | 20240425 | 131500 | 48920442700 | 104000 | 104100 | 104100 | 104000 | 423 |
| 318 | 20240425 | 131400 | 48876411700 | 104100 | 104200 | 104200 | 104100 | 373 |
| 319 | 20240425 | 131300 | 48837546800 | 104200 | 104200 | 104200 | 104100 | 216 |
| 320 | 20240425 | 131200 | 48815048000 | 104200 | 104100 | 104200 | 104100 | 159 |
| 321 | 20240425 | 131100 | 48798488200 | 104200 | 104200 | 104200 | 104100 | 337 |
| 322 | 20240425 | 131000 | 48763372900 | 104200 | 104100 | 104200 | 104100 | 60 |
| 323 | 20240425 | 130900 | 48757122200 | 104100 | 104100 | 104100 | 104000 | 406 |
| 324 | 20240425 | 130800 | 48714870500 | 104100 | 104000 | 104100 | 104000 | 108 |
| 325 | 20240425 | 130700 | 48703628800 | 104000 | 104000 | 104000 | 104000 | 230 |
| 326 | 20240425 | 130600 | 48679708800 | 104000 | 104000 | 104000 | 103800 | 431 |
| 327 | 20240425 | 130500 | 48634923900 | 104100 | 103800 | 104100 | 103700 | 1008 |
| 328 | 20240425 | 130400 | 48530226900 | 103700 | 103700 | 103800 | 103600 | 540 |
| 329 | 20240425 | 130300 | 48474225600 | 103700 | 103700 | 103700 | 103600 | 352 |
| 330 | 20240425 | 130200 | 48437746000 | 103700 | 103700 | 103800 | 103600 | 807 |
| 331 | 20240425 | 130100 | 48354068000 | 103800 | 103800 | 103800 | 103700 | 462 |
| 332 | 20240425 | 130000 | 48306148800 | 103700 | 103800 | 103800 | 103700 | 860 |
| 333 | 20240425 | 125900 | 48216940200 | 103700 | 103800 | 103800 | 103700 | 45 |
| 334 | 20240425 | 125800 | 48212272100 | 103800 | 103700 | 103800 | 103700 | 243 |
| 335 | 20240425 | 125700 | 48187063600 | 103700 | 103900 | 103900 | 103700 | 878 |
| 336 | 20240425 | 125600 | 48095966000 | 103900 | 103800 | 103900 | 103800 | 325 |
| 337 | 20240425 | 125500 | 48062219300 | 103900 | 103900 | 103900 | 103800 | 552 |
| 338 | 20240425 | 125400 | 48004896100 | 103800 | 103800 | 103900 | 103800 | 495 |
| 339 | 20240425 | 125300 | 47953508400 | 103800 | 103800 | 103900 | 103800 | 49 |
| 340 | 20240425 | 125200 | 47948418200 | 103900 | 103900 | 103900 | 103700 | 1939 |
| 341 | 20240425 | 125100 | 47747176600 | 103900 | 103900 | 104000 | 103800 | 490 |
| 342 | 20240425 | 125000 | 47696276600 | 103900 | 103900 | 104000 | 103900 | 188 |
| 343 | 20240425 | 124900 | 47676727300 | 103900 | 103900 | 103900 | 103900 | 202 |
| 344 | 20240425 | 124800 | 47655739500 | 103900 | 103800 | 103900 | 103800 | 1243 |
| 345 | 20240425 | 124700 | 47526614900 | 103800 | 103900 | 104000 | 103800 | 677 |
| 346 | 20240425 | 124600 | 47456287000 | 103900 | 104000 | 104000 | 103900 | 159 |
| 347 | 20240425 | 124500 | 47439766000 | 104000 | 103800 | 104000 | 103800 | 210 |
| 348 | 20240425 | 124400 | 47417948800 | 103900 | 104000 | 104000 | 103800 | 632 |
| 349 | 20240425 | 124300 | 47352297400 | 104100 | 103800 | 104100 | 103800 | 661 |
| 350 | 20240425 | 124200 | 47283614800 | 103900 | 103800 | 103900 | 103800 | 617 |
| 351 | 20240425 | 124100 | 47219567600 | 103800 | 104000 | 104100 | 103800 | 1556 |
| 352 | 20240425 | 124000 | 47057910300 | 104000 | 103900 | 104100 | 103900 | 322 |
| 353 | 20240425 | 123900 | 47024422100 | 104000 | 104200 | 104200 | 104000 | 678 |
| 354 | 20240425 | 123800 | 46953863600 | 104200 | 104100 | 104200 | 104100 | 304 |
| 355 | 20240425 | 123700 | 46922210500 | 104100 | 104100 | 104200 | 103900 | 616 |
| 356 | 20240425 | 123600 | 46858113100 | 104100 | 103900 | 104200 | 103900 | 454 |
| 357 | 20240425 | 123500 | 46810897100 | 104000 | 103900 | 104000 | 103800 | 1122 |
| 358 | 20240425 | 123400 | 46694317300 | 103900 | 104000 | 104000 | 103800 | 535 |
| 359 | 20240425 | 123300 | 46638753200 | 104000 | 104200 | 104300 | 103900 | 1973 |
| 360 | 20240425 | 123200 | 46433364300 | 104200 | 104000 | 104300 | 103900 | 575 |
| 361 | 20240425 | 123100 | 46373514100 | 103900 | 103800 | 103900 | 103700 | 783 |
| 362 | 20240425 | 123000 | 46292232700 | 103700 | 103800 | 103900 | 103700 | 381 |
| 363 | 20240425 | 122900 | 46252683100 | 103700 | 103900 | 103900 | 103700 | 748 |
| 364 | 20240425 | 122800 | 46175017300 | 103900 | 103600 | 103900 | 103600 | 536 |
| 365 | 20240425 | 122700 | 46119369500 | 103600 | 103800 | 103900 | 103600 | 1190 |
| 366 | 20240425 | 122600 | 45995867000 | 103800 | 103900 | 103900 | 103700 | 77 |
| 367 | 20240425 | 122500 | 45987871500 | 103700 | 103800 | 103800 | 103700 | 1050 |
| 368 | 20240425 | 122400 | 45878951300 | 103800 | 103600 | 103800 | 103500 | 694 |
| 369 | 20240425 | 122300 | 45807016400 | 103700 | 103600 | 103700 | 103500 | 264 |
| 370 | 20240425 | 122200 | 45779667100 | 103500 | 103600 | 103600 | 103500 | 764 |
| 371 | 20240425 | 122100 | 45700562100 | 103600 | 103600 | 103700 | 103500 | 996 |
| 372 | 20240425 | 122000 | 45597389800 | 103700 | 103700 | 103900 | 103600 | 1058 |
| 373 | 20240425 | 121900 | 45487727600 | 103700 | 103500 | 103800 | 103500 | 1101 |
| 374 | 20240425 | 121800 | 45373634900 | 103500 | 103800 | 103800 | 103400 | 6719 |
| 375 | 20240425 | 121700 | 44677927100 | 103800 | 103800 | 103800 | 103700 | 1017 |
| 376 | 20240425 | 121600 | 44572400900 | 103800 | 104200 | 104200 | 103700 | 10580 |
| 377 | 20240425 | 121500 | 43472486100 | 104200 | 104200 | 104200 | 104100 | 2201 |
| 378 | 20240425 | 121400 | 43243322600 | 104200 | 104400 | 104400 | 104100 | 7781 |
| 379 | 20240425 | 121300 | 42432089100 | 104500 | 104400 | 104500 | 104400 | 38 |
| 380 | 20240425 | 121200 | 42428120400 | 104500 | 104400 | 104500 | 104400 | 149 |
| 381 | 20240425 | 121100 | 42412550800 | 104400 | 104500 | 104500 | 104400 | 70 |
| 382 | 20240425 | 121000 | 42405241000 | 104400 | 104500 | 104500 | 104400 | 435 |
| 383 | 20240425 | 120900 | 42359793900 | 104400 | 104500 | 104500 | 104400 | 44 |
| 384 | 20240425 | 120800 | 42355198800 | 104500 | 104400 | 104500 | 104400 | 98 |
| 385 | 20240425 | 120700 | 42344964800 | 104500 | 104500 | 104500 | 104400 | 134 |
| 386 | 20240425 | 120600 | 42330973300 | 104400 | 104500 | 104500 | 104300 | 115 |
| 387 | 20240425 | 120500 | 42318963500 | 104500 | 104300 | 104500 | 104300 | 494 |
| 388 | 20240425 | 120400 | 42267394300 | 104400 | 104400 | 104400 | 104200 | 315 |
| 389 | 20240425 | 120300 | 42234525400 | 104300 | 104500 | 104600 | 104300 | 4537 |
| 390 | 20240425 | 120200 | 41760893400 | 104500 | 104600 | 104600 | 104500 | 292 |
| 391 | 20240425 | 120100 | 41730367800 | 104500 | 104500 | 104600 | 104500 | 499 |
| 392 | 20240425 | 120000 | 41678220000 | 104500 | 104800 | 104800 | 104500 | 1295 |
| 393 | 20240425 | 115900 | 41542745700 | 104800 | 104700 | 104800 | 104600 | 607 |
| 394 | 20240425 | 115800 | 41479192900 | 104700 | 104600 | 104700 | 104500 | 238 |
| 395 | 20240425 | 115700 | 41454290200 | 104500 | 104600 | 104700 | 104500 | 474 |
| 396 | 20240425 | 115600 | 41404711300 | 104700 | 104600 | 104700 | 104600 | 233 |
| 397 | 20240425 | 115500 | 41380325500 | 104600 | 104600 | 104700 | 104600 | 275 |
| 398 | 20240425 | 115400 | 41351538300 | 104700 | 104600 | 104700 | 104500 | 1493 |
| 399 | 20240425 | 115300 | 41195370300 | 104600 | 104600 | 104800 | 104400 | 2311 |
| 400 | 20240425 | 115200 | 40953677900 | 104600 | 104800 | 104800 | 104600 | 1106 |
| 401 | 20240425 | 115100 | 40837882300 | 104800 | 104800 | 104900 | 104800 | 388 |
| 402 | 20240425 | 115000 | 40797215400 | 104900 | 105000 | 105000 | 104800 | 750 |
| 403 | 20240425 | 114900 | 40718545600 | 104900 | 105000 | 105000 | 104900 | 35 |
| 404 | 20240425 | 114800 | 40714871800 | 105000 | 105000 | 105100 | 104900 | 979 |
| 405 | 20240425 | 114700 | 40612093800 | 105000 | 104800 | 105100 | 104800 | 957 |
| 406 | 20240425 | 114600 | 40511703900 | 104800 | 104700 | 104800 | 104600 | 202 |
| 407 | 20240425 | 114500 | 40490552000 | 104700 | 104500 | 104700 | 104500 | 329 |
| 408 | 20240425 | 114400 | 40456146900 | 104600 | 104500 | 104600 | 104500 | 311 |
| 409 | 20240425 | 114300 | 40423628300 | 104500 | 104600 | 104600 | 104500 | 1752 |
| 410 | 20240425 | 114200 | 40240488200 | 104600 | 104600 | 104700 | 104600 | 93 |
| 411 | 20240425 | 114100 | 40230757700 | 104700 | 104800 | 104800 | 104600 | 1550 |
| 412 | 20240425 | 114000 | 40068494400 | 104800 | 104800 | 104900 | 104700 | 340 |
| 413 | 20240425 | 113900 | 40032864000 | 104900 | 104800 | 104900 | 104800 | 290 |
| 414 | 20240425 | 113800 | 40002471700 | 104800 | 105000 | 105100 | 104800 | 2302 |
| 415 | 20240425 | 113700 | 39760976500 | 105000 | 105000 | 105000 | 104900 | 242 |
| 416 | 20240425 | 113600 | 39735566800 | 105000 | 104900 | 105000 | 104800 | 639 |
| 417 | 20240425 | 113500 | 39668510100 | 104900 | 104900 | 104900 | 104700 | 281 |
| 418 | 20240425 | 113400 | 39639061700 | 104700 | 104800 | 104800 | 104600 | 1211 |
| 419 | 20240425 | 113300 | 39512281400 | 104900 | 104800 | 104900 | 104700 | 763 |
| 420 | 20240425 | 113200 | 39432324300 | 104800 | 104800 | 104900 | 104700 | 399 |
| 421 | 20240425 | 113100 | 39390509500 | 104700 | 104600 | 104800 | 104600 | 589 |
| 422 | 20240425 | 113000 | 39328876100 | 104600 | 104600 | 104700 | 104500 | 639 |
| 423 | 20240425 | 112900 | 39262051400 | 104600 | 104700 | 104700 | 104500 | 539 |
| 424 | 20240425 | 112800 | 39205667600 | 104700 | 104500 | 104700 | 104500 | 371 |
| 425 | 20240425 | 112700 | 39166879000 | 104500 | 104500 | 104500 | 104400 | 609 |
| 426 | 20240425 | 112600 | 39103249500 | 104500 | 104500 | 104800 | 104400 | 1064 |
| 427 | 20240425 | 112500 | 38992044600 | 104600 | 104500 | 104600 | 104400 | 277 |
| 428 | 20240425 | 112400 | 38963097300 | 104400 | 104400 | 104500 | 104400 | 746 |
| 429 | 20240425 | 112300 | 38885200000 | 104500 | 104400 | 104500 | 104300 | 676 |
| 430 | 20240425 | 112200 | 38814616800 | 104300 | 104400 | 104400 | 104300 | 698 |
| 431 | 20240425 | 112100 | 38741783600 | 104400 | 104200 | 104500 | 104200 | 552 |
| 432 | 20240425 | 112000 | 38684200400 | 104300 | 104600 | 104600 | 104100 | 6247 |
| 433 | 20240425 | 111900 | 38032617500 | 104600 | 104700 | 104800 | 104500 | 2023 |
| 434 | 20240425 | 111800 | 37820929900 | 104800 | 104800 | 104800 | 104700 | 574 |
| 435 | 20240425 | 111700 | 37760812500 | 104800 | 104700 | 104900 | 104600 | 303 |
| 436 | 20240425 | 111600 | 37729089200 | 104800 | 104600 | 104900 | 104500 | 2287 |
| 437 | 20240425 | 111500 | 37489609700 | 104500 | 104900 | 104900 | 104400 | 7118 |
| 438 | 20240425 | 111400 | 36745046500 | 104900 | 104900 | 105000 | 104900 | 469 |
| 439 | 20240425 | 111300 | 36695834600 | 104900 | 105000 | 105100 | 104900 | 1163 |
| 440 | 20240425 | 111200 | 36573803500 | 105000 | 105000 | 105100 | 104900 | 887 |
| 441 | 20240425 | 111100 | 36480701200 | 105000 | 105100 | 105100 | 104700 | 10980 |
| 442 | 20240425 | 111000 | 35328253100 | 105100 | 105400 | 105400 | 105100 | 5475 |
| 443 | 20240425 | 110900 | 34752270500 | 105300 | 105500 | 105500 | 105300 | 1383 |
| 444 | 20240425 | 110800 | 34606548400 | 105400 | 105500 | 105500 | 105400 | 529 |
| 445 | 20240425 | 110700 | 34550772900 | 105300 | 105500 | 105900 | 105300 | 5643 |
| 446 | 20240425 | 110600 | 33955887300 | 105600 | 105900 | 106000 | 105500 | 4822 |
| 447 | 20240425 | 110500 | 33446088100 | 106000 | 105900 | 106000 | 105900 | 490 |
| 448 | 20240425 | 110400 | 33394162300 | 105900 | 106000 | 106000 | 105900 | 348 |
| 449 | 20240425 | 110300 | 33357299700 | 106000 | 106000 | 106000 | 105900 | 40 |
| 450 | 20240425 | 110200 | 33353060200 | 105900 | 105900 | 106000 | 105800 | 200 |
| 451 | 20240425 | 110100 | 33331881700 | 105900 | 105900 | 106000 | 105800 | 427 |
| 452 | 20240425 | 110000 | 33286677000 | 106000 | 106100 | 106200 | 105900 | 362 |
| 453 | 20240425 | 105900 | 33248291100 | 106100 | 106200 | 106200 | 106000 | 426 |
| 454 | 20240425 | 105800 | 33203095000 | 106100 | 106200 | 106200 | 106000 | 396 |
| 455 | 20240425 | 105700 | 33161095100 | 106000 | 105900 | 106300 | 105900 | 671 |
| 456 | 20240425 | 105600 | 33089894700 | 106000 | 106000 | 106100 | 105800 | 1948 |
| 457 | 20240425 | 105500 | 32883473100 | 106000 | 106000 | 106000 | 105900 | 306 |
| 458 | 20240425 | 105400 | 32851052300 | 106000 | 105800 | 106000 | 105800 | 277 |
| 459 | 20240425 | 105300 | 32821727500 | 105800 | 105900 | 106000 | 105800 | 837 |
| 460 | 20240425 | 105200 | 32733107200 | 105900 | 105700 | 106000 | 105700 | 1615 |
| 461 | 20240425 | 105100 | 32562245800 | 105700 | 105900 | 105900 | 105600 | 3289 |
| 462 | 20240425 | 105000 | 32214537100 | 105900 | 106000 | 106000 | 105800 | 403 |
| 463 | 20240425 | 104900 | 32171848900 | 106000 | 105900 | 106000 | 105800 | 2250 |
| 464 | 20240425 | 104800 | 31933590100 | 106000 | 106200 | 106200 | 106000 | 2835 |
| 465 | 20240425 | 104700 | 31632983100 | 106200 | 106100 | 106200 | 106100 | 175 |
| 466 | 20240425 | 104600 | 31614405300 | 106100 | 106500 | 106500 | 106100 | 2571 |
| 467 | 20240425 | 104500 | 31341269200 | 106600 | 106500 | 106600 | 106400 | 855 |
| 468 | 20240425 | 104400 | 31250240800 | 106600 | 106500 | 106600 | 106500 | 134 |
| 469 | 20240425 | 104300 | 31235956600 | 106600 | 107100 | 107100 | 106600 | 804 |
| 470 | 20240425 | 104200 | 31150078000 | 107100 | 106800 | 107100 | 106800 | 390 |
| 471 | 20240425 | 104100 | 31108356300 | 106800 | 106600 | 106800 | 106500 | 2085 |
| 472 | 20240425 | 104000 | 30886010300 | 106600 | 106500 | 106600 | 106400 | 247 |
| 473 | 20240425 | 103900 | 30859700900 | 106400 | 106500 | 106600 | 106400 | 375 |
| 474 | 20240425 | 103800 | 30819771400 | 106500 | 106500 | 106500 | 106300 | 397 |
| 475 | 20240425 | 103700 | 30777497200 | 106500 | 106300 | 106500 | 106300 | 679 |
| 476 | 20240425 | 103600 | 30705230800 | 106300 | 106100 | 106400 | 106100 | 284 |
| 477 | 20240425 | 103500 | 30675064300 | 106200 | 106400 | 106400 | 106200 | 652 |
| 478 | 20240425 | 103400 | 30605794700 | 106400 | 106500 | 106600 | 106400 | 363 |
| 479 | 20240425 | 103300 | 30567156000 | 106500 | 106400 | 106500 | 106400 | 226 |
| 480 | 20240425 | 103200 | 30543096900 | 106500 | 106300 | 106600 | 106300 | 719 |
| 481 | 20240425 | 103100 | 30466519500 | 106100 | 106600 | 106700 | 106100 | 1281 |
| 482 | 20240425 | 103000 | 30330239500 | 106600 | 106100 | 106600 | 106100 | 663 |
| 483 | 20240425 | 102900 | 30259726100 | 106200 | 106400 | 106400 | 106200 | 2913 |
| 484 | 20240425 | 102800 | 29950225200 | 106500 | 106400 | 106500 | 106400 | 894 |
| 485 | 20240425 | 102700 | 29855081800 | 106400 | 106300 | 106500 | 106300 | 930 |
| 486 | 20240425 | 102600 | 29756172500 | 106300 | 106400 | 106800 | 106300 | 1602 |
| 487 | 20240425 | 102500 | 29585739100 | 106200 | 106800 | 106800 | 106200 | 3923 |
| 488 | 20240425 | 102400 | 29168088700 | 106800 | 106900 | 106900 | 106800 | 225 |
| 489 | 20240425 | 102300 | 29144050800 | 106800 | 106600 | 106800 | 106500 | 1570 |
| 490 | 20240425 | 102200 | 28976631900 | 106700 | 106900 | 106900 | 106600 | 1349 |
| 491 | 20240425 | 102100 | 28832617400 | 106900 | 106900 | 107000 | 106600 | 1163 |
| 492 | 20240425 | 102000 | 28708336200 | 107000 | 106900 | 107100 | 106800 | 489 |
| 493 | 20240425 | 101900 | 28656045500 | 106900 | 106900 | 106900 | 106800 | 128 |
| 494 | 20240425 | 101800 | 28642363700 | 106900 | 106800 | 106900 | 106600 | 1842 |
| 495 | 20240425 | 101700 | 28445863300 | 106800 | 107000 | 107200 | 106700 | 1404 |
| 496 | 20240425 | 101600 | 28295800500 | 107100 | 107300 | 107700 | 107000 | 819 |
| 497 | 20240425 | 101500 | 28207930100 | 107400 | 106800 | 107500 | 106800 | 1104 |
| 498 | 20240425 | 101400 | 28089725600 | 106800 | 106800 | 106800 | 106700 | 349 |
| 499 | 20240425 | 101300 | 28052452900 | 106800 | 106600 | 106800 | 106600 | 359 |
| 500 | 20240425 | 101200 | 28014145400 | 106600 | 106600 | 106800 | 106600 | 426 |
| 501 | 20240425 | 101100 | 27968698800 | 106700 | 106700 | 106700 | 106600 | 1164 |
| 502 | 20240425 | 101000 | 27844553000 | 106800 | 107100 | 107100 | 106700 | 1830 |
| 503 | 20240425 | 100900 | 27648883600 | 107100 | 107100 | 107500 | 107000 | 709 |
| 504 | 20240425 | 100800 | 27572939600 | 107100 | 107100 | 107500 | 107100 | 736 |
| 505 | 20240425 | 100700 | 27494053500 | 107100 | 107400 | 107500 | 107000 | 2154 |
| 506 | 20240425 | 100600 | 27262877900 | 107500 | 107800 | 107800 | 107400 | 859 |
| 507 | 20240425 | 100500 | 27170420600 | 108000 | 108000 | 108100 | 107800 | 1310 |
| 508 | 20240425 | 100400 | 27029006100 | 107900 | 108000 | 108100 | 107900 | 1866 |
| 509 | 20240425 | 100300 | 26827458100 | 108000 | 108000 | 108100 | 107600 | 4409 |
| 510 | 20240425 | 100200 | 26351342000 | 107900 | 107200 | 108000 | 107100 | 7188 |
| 511 | 20240425 | 100100 | 25577156800 | 107200 | 107400 | 107400 | 107200 | 1559 |
| 512 | 20240425 | 100000 | 25409843300 | 107300 | 107300 | 107500 | 107200 | 1272 |
| 513 | 20240425 | 095900 | 25273288700 | 107200 | 107000 | 107300 | 107000 | 2740 |
| 514 | 20240425 | 095800 | 24979704500 | 106900 | 107200 | 107300 | 106800 | 1227 |
| 515 | 20240425 | 095700 | 24848431700 | 107300 | 107400 | 107500 | 107000 | 1800 |
| 516 | 20240425 | 095600 | 24655335400 | 107500 | 107400 | 107600 | 107300 | 1436 |
| 517 | 20240425 | 095500 | 24501098200 | 107600 | 107000 | 107600 | 106800 | 4122 |
| 518 | 20240425 | 095400 | 24058955600 | 107000 | 106900 | 107600 | 106900 | 3746 |
| 519 | 20240425 | 095300 | 23657104300 | 106800 | 106800 | 106900 | 106500 | 2034 |
| 520 | 20240425 | 095200 | 23440061100 | 106800 | 106700 | 106900 | 106600 | 1625 |
| 521 | 20240425 | 095100 | 23266569900 | 106800 | 106500 | 106900 | 106400 | 1732 |
| 522 | 20240425 | 095000 | 23081772100 | 106500 | 106300 | 106500 | 106300 | 1411 |
| 523 | 20240425 | 094900 | 22931658900 | 106400 | 106000 | 106400 | 106000 | 3297 |
| 524 | 20240425 | 094800 | 22581605300 | 106100 | 105600 | 106100 | 105500 | 565 |
| 525 | 20240425 | 094700 | 22521748700 | 105700 | 105800 | 105900 | 105500 | 1406 |
| 526 | 20240425 | 094600 | 22373202700 | 105900 | 105900 | 106000 | 105600 | 1546 |
| 527 | 20240425 | 094500 | 22209695800 | 105900 | 105700 | 106000 | 105500 | 1561 |
| 528 | 20240425 | 094400 | 22044561800 | 105800 | 105700 | 106000 | 105600 | 1935 |
| 529 | 20240425 | 094300 | 21839737000 | 105800 | 105300 | 105800 | 105300 | 1670 |
| 530 | 20240425 | 094200 | 21663591100 | 105400 | 105300 | 105400 | 105300 | 1149 |
| 531 | 20240425 | 094100 | 21542546800 | 105300 | 105400 | 105500 | 105300 | 2985 |
| 532 | 20240425 | 094000 | 21228162000 | 105400 | 105400 | 105500 | 105300 | 2750 |
| 533 | 20240425 | 093900 | 20938378800 | 105400 | 105600 | 105600 | 105300 | 3126 |
| 534 | 20240425 | 093800 | 20608752800 | 105500 | 105300 | 105800 | 105200 | 3225 |
| 535 | 20240425 | 093700 | 20268578500 | 105400 | 105100 | 105500 | 105000 | 5385 |
| 536 | 20240425 | 093600 | 19702365400 | 105100 | 105700 | 105800 | 105100 | 10973 |
| 537 | 20240425 | 093500 | 18545431300 | 105700 | 105900 | 106000 | 105600 | 4463 |
| 538 | 20240425 | 093400 | 18073420200 | 105900 | 106000 | 106200 | 105900 | 1960 |
| 539 | 20240425 | 093300 | 17865634400 | 106200 | 106400 | 106500 | 106000 | 3114 |
| 540 | 20240425 | 093200 | 17534790400 | 106400 | 106400 | 106500 | 106300 | 1666 |
| 541 | 20240425 | 093100 | 17357524600 | 106400 | 105800 | 106400 | 105600 | 2848 |
| 542 | 20240425 | 093000 | 17055555200 | 105800 | 106400 | 106400 | 105600 | 15442 |
| 543 | 20240425 | 092900 | 15418559800 | 106400 | 106400 | 106500 | 106300 | 2604 |
| 544 | 20240425 | 092800 | 15141484300 | 106500 | 106600 | 106600 | 106400 | 2377 |
| 545 | 20240425 | 092700 | 14888323200 | 106600 | 106700 | 106900 | 106500 | 1798 |
| 546 | 20240425 | 092600 | 14696571300 | 106900 | 106700 | 106900 | 106600 | 934 |
| 547 | 20240425 | 092500 | 14596888500 | 106700 | 106600 | 106800 | 106500 | 1339 |
| 548 | 20240425 | 092400 | 14454130000 | 106500 | 106400 | 106700 | 106300 | 1217 |
| 549 | 20240425 | 092300 | 14324567300 | 106300 | 106500 | 106600 | 106300 | 4707 |
| 550 | 20240425 | 092200 | 13823486400 | 106600 | 106800 | 106800 | 106500 | 3661 |
| 551 | 20240425 | 092100 | 13433224900 | 106800 | 107100 | 107300 | 106800 | 3485 |
| 552 | 20240425 | 092000 | 13060186600 | 107100 | 107100 | 107400 | 107000 | 3039 |
| 553 | 20240425 | 091900 | 12734518400 | 107000 | 106700 | 107200 | 106600 | 3249 |
| 554 | 20240425 | 091800 | 12387543800 | 106700 | 106700 | 106900 | 106600 | 1979 |
| 555 | 20240425 | 091700 | 12176234900 | 106800 | 106200 | 106900 | 106100 | 4309 |
| 556 | 20240425 | 091600 | 11717637700 | 106200 | 107100 | 107200 | 106100 | 15407 |
| 557 | 20240425 | 091500 | 10074259500 | 107200 | 107300 | 107600 | 107000 | 7136 |
| 558 | 20240425 | 091400 | 9309250000 | 107200 | 107900 | 108000 | 107200 | 9585 |
| 559 | 20240425 | 091300 | 8278499900 | 107900 | 107700 | 108000 | 107700 | 2008 |
| 560 | 20240425 | 091200 | 8061953800 | 107700 | 108100 | 108100 | 107600 | 2205 |
| 561 | 20240425 | 091100 | 7824321000 | 108000 | 108900 | 108900 | 107600 | 9550 |
| 562 | 20240425 | 091000 | 6790672400 | 109000 | 108600 | 109200 | 108400 | 8952 |
| 563 | 20240425 | 090900 | 5816331700 | 108600 | 108600 | 108700 | 108300 | 2355 |
| 564 | 20240425 | 090800 | 5560727300 | 108500 | 108100 | 108600 | 108000 | 1686 |
| 565 | 20240425 | 090700 | 5378185800 | 108100 | 107300 | 108200 | 107300 | 2496 |
| 566 | 20240425 | 090600 | 5109128200 | 107300 | 107700 | 107700 | 107200 | 5252 |
| 567 | 20240425 | 090500 | 4544711400 | 107700 | 108200 | 108300 | 107600 | 7940 |
| 568 | 20240425 | 090400 | 3687491400 | 108200 | 108100 | 108300 | 108000 | 2867 |
| 569 | 20240425 | 090300 | 3377378400 | 108200 | 108600 | 108700 | 107800 | 5410 |
| 570 | 20240425 | 090200 | 2792009200 | 108600 | 108100 | 109200 | 107900 | 9928 |
| 571 | 20240425 | 090100 | 1713251700 | 108200 | 107100 | 108200 | 107100 | 4363 |
| 572 | 20240425 | 090000 | 1243160100 | 107300 | 107500 | 107600 | 107000 | 9701 |