34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 183200 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 237962 |
| 3 | 20240426 | 183100 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 4 | 20240426 | 183000 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 5 | 20240426 | 182900 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 6 | 20240426 | 182800 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 7 | 20240426 | 182700 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 8 | 20240426 | 182600 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 9 | 20240426 | 182500 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 10 | 20240426 | 182400 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 11 | 20240426 | 182300 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 12 | 20240426 | 182200 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 13 | 20240426 | 182100 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 14 | 20240426 | 182000 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 15 | 20240426 | 181900 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 16 | 20240426 | 181800 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 17 | 20240426 | 181700 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 18 | 20240426 | 181600 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 19 | 20240426 | 181500 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 20 | 20240426 | 181400 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 21 | 20240426 | 181300 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 22 | 20240426 | 181200 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 23 | 20240426 | 181100 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 24 | 20240426 | 181000 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 25 | 20240426 | 180900 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 26 | 20240426 | 180800 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 27 | 20240426 | 180700 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 28 | 20240426 | 180600 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 29 | 20240426 | 180500 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 30 | 20240426 | 180400 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 31 | 20240426 | 180300 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 32 | 20240426 | 180200 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 237962 |
| 33 | 20240426 | 180100 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 34 | 20240426 | 180000 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 35 | 20240426 | 175900 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 36 | 20240426 | 175800 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 37 | 20240426 | 175700 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 38 | 20240426 | 175600 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 39 | 20240426 | 175500 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 40 | 20240426 | 175400 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 41 | 20240426 | 175300 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 42 | 20240426 | 175200 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 43 | 20240426 | 175100 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 44 | 20240426 | 175000 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 45 | 20240426 | 174900 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 46 | 20240426 | 174800 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 47 | 20240426 | 174700 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 48 | 20240426 | 174600 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 49 | 20240426 | 174500 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 50 | 20240426 | 174400 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 51 | 20240426 | 174300 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 52 | 20240426 | 174200 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 53 | 20240426 | 174100 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 54 | 20240426 | 174000 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 55 | 20240426 | 173900 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 56 | 20240426 | 173800 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 57 | 20240426 | 173700 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 58 | 20240426 | 173600 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 59 | 20240426 | 173500 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 60 | 20240426 | 173400 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 61 | 20240426 | 173300 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 62 | 20240426 | 173200 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 237962 |
| 63 | 20240426 | 173100 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 64 | 20240426 | 173000 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 65 | 20240426 | 172900 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 66 | 20240426 | 172800 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 67 | 20240426 | 172700 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 68 | 20240426 | 172600 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 69 | 20240426 | 172500 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 70 | 20240426 | 172400 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 71 | 20240426 | 172300 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 72 | 20240426 | 172200 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 73 | 20240426 | 172100 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 74 | 20240426 | 172000 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 75 | 20240426 | 171900 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 76 | 20240426 | 171800 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 77 | 20240426 | 171700 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 78 | 20240426 | 171600 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 79 | 20240426 | 171500 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 80 | 20240426 | 171400 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 81 | 20240426 | 171300 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 82 | 20240426 | 171200 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 83 | 20240426 | 171100 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 84 | 20240426 | 171000 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 85 | 20240426 | 170900 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 86 | 20240426 | 170800 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 87 | 20240426 | 170700 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 88 | 20240426 | 170600 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 89 | 20240426 | 170500 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 90 | 20240426 | 170400 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 91 | 20240426 | 170300 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 92 | 20240426 | 170200 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 237962 |
| 93 | 20240426 | 170100 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 94 | 20240426 | 170000 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 95 | 20240426 | 165900 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 96 | 20240426 | 165800 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 97 | 20240426 | 165700 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 98 | 20240426 | 165600 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 99 | 20240426 | 165500 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 100 | 20240426 | 165400 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 101 | 20240426 | 165300 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 102 | 20240426 | 165200 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 103 | 20240426 | 165100 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 104 | 20240426 | 165000 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 105 | 20240426 | 164900 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 106 | 20240426 | 164800 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 107 | 20240426 | 164700 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 108 | 20240426 | 164600 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 109 | 20240426 | 164500 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 110 | 20240426 | 164400 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 111 | 20240426 | 164300 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 112 | 20240426 | 164200 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 113 | 20240426 | 164100 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 114 | 20240426 | 164000 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 115 | 20240426 | 163900 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 116 | 20240426 | 163800 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 117 | 20240426 | 163700 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 118 | 20240426 | 163600 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 119 | 20240426 | 163500 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 120 | 20240426 | 163400 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 121 | 20240426 | 163300 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 122 | 20240426 | 163200 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 237962 |
| 123 | 20240426 | 163100 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 124 | 20240426 | 163000 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 125 | 20240426 | 162900 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 126 | 20240426 | 162800 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 127 | 20240426 | 162700 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 128 | 20240426 | 162600 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 129 | 20240426 | 162500 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 130 | 20240426 | 162400 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 131 | 20240426 | 162300 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 132 | 20240426 | 162200 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 133 | 20240426 | 162100 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 134 | 20240426 | 162000 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 135 | 20240426 | 161900 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 136 | 20240426 | 161800 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 137 | 20240426 | 161700 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 138 | 20240426 | 161600 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 139 | 20240426 | 161500 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 140 | 20240426 | 161400 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 141 | 20240426 | 161300 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 142 | 20240426 | 161200 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 143 | 20240426 | 161100 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 144 | 20240426 | 161000 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 145 | 20240426 | 160900 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 146 | 20240426 | 160800 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 147 | 20240426 | 160700 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 148 | 20240426 | 160600 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 149 | 20240426 | 160500 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 150 | 20240426 | 160400 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 151 | 20240426 | 160300 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 152 | 20240426 | 160200 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 237962 |
| 153 | 20240426 | 160100 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 154 | 20240426 | 160000 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 155 | 20240426 | 155900 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 156 | 20240426 | 155800 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 157 | 20240426 | 155700 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 158 | 20240426 | 155600 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 159 | 20240426 | 155500 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 160 | 20240426 | 155400 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 161 | 20240426 | 155300 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 162 | 20240426 | 155200 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 163 | 20240426 | 155100 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 164 | 20240426 | 155000 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 165 | 20240426 | 154900 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 166 | 20240426 | 154800 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 167 | 20240426 | 154700 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 168 | 20240426 | 154600 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 169 | 20240426 | 154500 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 170 | 20240426 | 154400 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 171 | 20240426 | 154300 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 172 | 20240426 | 154200 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 173 | 20240426 | 154100 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 174 | 20240426 | 154000 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 175 | 20240426 | 153900 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 176 | 20240426 | 153800 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 177 | 20240426 | 153700 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 178 | 20240426 | 153600 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 179 | 20240426 | 153500 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 180 | 20240426 | 153400 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 181 | 20240426 | 153300 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 182 | 20240426 | 153200 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 237962 |
| 183 | 20240426 | 153100 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 0 |
| 184 | 20240426 | 153000 | 952548893300 | 177800 | 177800 | 177800 | 177800 | 237962 |
| 185 | 20240426 | 152900 | 910239249700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 186 | 20240426 | 152800 | 910239249700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 187 | 20240426 | 152700 | 910239249700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 188 | 20240426 | 152600 | 910239249700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 189 | 20240426 | 152500 | 910239249700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 190 | 20240426 | 152400 | 910239249700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 191 | 20240426 | 152300 | 910239249700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 192 | 20240426 | 152200 | 910239249700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 193 | 20240426 | 152100 | 910239249700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 194 | 20240426 | 152000 | 910239249700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 195 | 20240426 | 151900 | 910239249700 | 177600 | 177700 | 177700 | 177500 | 25844 |
| 196 | 20240426 | 151800 | 905648428300 | 177600 | 177500 | 177700 | 177500 | 24016 |
| 197 | 20240426 | 151700 | 901383451900 | 177600 | 177500 | 177600 | 177400 | 18450 |
| 198 | 20240426 | 151600 | 898108043500 | 177400 | 177400 | 177500 | 177400 | 11124 |
| 199 | 20240426 | 151500 | 896133754300 | 177400 | 177400 | 177500 | 177400 | 11659 |
| 200 | 20240426 | 151400 | 894064514500 | 177500 | 177400 | 177500 | 177300 | 11510 |
| 201 | 20240426 | 151300 | 892022235400 | 177400 | 177200 | 177400 | 177200 | 7395 |
| 202 | 20240426 | 151200 | 890711102800 | 177300 | 177200 | 177300 | 177200 | 9156 |
| 203 | 20240426 | 151100 | 889087945400 | 177300 | 177500 | 177600 | 177300 | 40046 |
| 204 | 20240426 | 151000 | 881981378200 | 177600 | 177600 | 177600 | 177500 | 9556 |
| 205 | 20240426 | 150900 | 880284628100 | 177600 | 177600 | 177600 | 177500 | 10043 |
| 206 | 20240426 | 150800 | 878501292900 | 177600 | 177600 | 177600 | 177500 | 5086 |
| 207 | 20240426 | 150700 | 877598206400 | 177600 | 177700 | 177700 | 177500 | 9479 |
| 208 | 20240426 | 150600 | 875914923100 | 177600 | 177600 | 177700 | 177500 | 18366 |
| 209 | 20240426 | 150500 | 872652927800 | 177600 | 177700 | 177700 | 177500 | 18616 |
| 210 | 20240426 | 150400 | 869346557200 | 177700 | 177700 | 177700 | 177600 | 11354 |
| 211 | 20240426 | 150300 | 867329549400 | 177700 | 177600 | 177700 | 177500 | 7882 |
| 212 | 20240426 | 150200 | 865929649300 | 177600 | 177500 | 177600 | 177500 | 5043 |
| 213 | 20240426 | 150100 | 865034190400 | 177500 | 177500 | 177600 | 177400 | 11943 |
| 214 | 20240426 | 150000 | 862914267600 | 177500 | 177700 | 177800 | 177400 | 28590 |
| 215 | 20240426 | 145900 | 857835385400 | 177700 | 177800 | 177900 | 177700 | 17170 |
| 216 | 20240426 | 145800 | 854782522000 | 177800 | 177700 | 177900 | 177700 | 18291 |
| 217 | 20240426 | 145700 | 851530317700 | 177700 | 177700 | 177800 | 177700 | 7213 |
| 218 | 20240426 | 145600 | 850248013400 | 177800 | 177700 | 177800 | 177700 | 12080 |
| 219 | 20240426 | 145500 | 848100662100 | 177800 | 177600 | 177800 | 177600 | 18940 |
| 220 | 20240426 | 145400 | 844735001900 | 177700 | 177600 | 177700 | 177600 | 6781 |
| 221 | 20240426 | 145300 | 843530343300 | 177700 | 177500 | 177700 | 177400 | 27078 |
| 222 | 20240426 | 145200 | 838722105300 | 177500 | 177400 | 177500 | 177300 | 14815 |
| 223 | 20240426 | 145100 | 836093766700 | 177400 | 177300 | 177400 | 177200 | 12978 |
| 224 | 20240426 | 145000 | 833792513600 | 177300 | 177300 | 177300 | 177200 | 5788 |
| 225 | 20240426 | 144900 | 832766460300 | 177200 | 177300 | 177300 | 177200 | 4739 |
| 226 | 20240426 | 144800 | 831926322000 | 177200 | 177200 | 177300 | 177100 | 10762 |
| 227 | 20240426 | 144700 | 830019228000 | 177200 | 177200 | 177200 | 177100 | 5546 |
| 228 | 20240426 | 144600 | 829036641500 | 177200 | 177100 | 177200 | 177100 | 4136 |
| 229 | 20240426 | 144500 | 828303854000 | 177100 | 177200 | 177200 | 177100 | 2471 |
| 230 | 20240426 | 144400 | 827866144200 | 177200 | 177100 | 177200 | 177000 | 12539 |
| 231 | 20240426 | 144300 | 825645442800 | 177000 | 177100 | 177100 | 177000 | 3201 |
| 232 | 20240426 | 144200 | 825078748400 | 177100 | 177000 | 177100 | 177000 | 3219 |
| 233 | 20240426 | 144100 | 824508895700 | 177000 | 177100 | 177100 | 177000 | 3573 |
| 234 | 20240426 | 144000 | 823876399200 | 177000 | 177100 | 177100 | 177000 | 4930 |
| 235 | 20240426 | 143900 | 823003720200 | 177100 | 177000 | 177100 | 176900 | 6204 |
| 236 | 20240426 | 143800 | 821905594300 | 176900 | 176800 | 177000 | 176800 | 5825 |
| 237 | 20240426 | 143700 | 820875184800 | 176900 | 176800 | 176900 | 176800 | 1963 |
| 238 | 20240426 | 143600 | 820528013100 | 176900 | 176800 | 176900 | 176700 | 7899 |
| 239 | 20240426 | 143500 | 819131541400 | 176800 | 176900 | 176900 | 176800 | 5258 |
| 240 | 20240426 | 143400 | 818201860600 | 176900 | 176700 | 176900 | 176600 | 4779 |
| 241 | 20240426 | 143300 | 817357361700 | 176700 | 176900 | 176900 | 176600 | 8574 |
| 242 | 20240426 | 143200 | 815842027600 | 176900 | 176700 | 176900 | 176700 | 3287 |
| 243 | 20240426 | 143100 | 815260822700 | 176800 | 177100 | 177200 | 176700 | 25942 |
| 244 | 20240426 | 143000 | 810670016900 | 177100 | 177100 | 177200 | 177100 | 3162 |
| 245 | 20240426 | 142900 | 810109919000 | 177200 | 177200 | 177200 | 177100 | 3330 |
| 246 | 20240426 | 142800 | 809519946000 | 177200 | 177100 | 177200 | 177000 | 5695 |
| 247 | 20240426 | 142700 | 808511390400 | 177100 | 177100 | 177100 | 177000 | 2720 |
| 248 | 20240426 | 142600 | 808029766900 | 177100 | 177000 | 177200 | 177000 | 5656 |
| 249 | 20240426 | 142500 | 807028133700 | 177000 | 177100 | 177100 | 177000 | 2384 |
| 250 | 20240426 | 142400 | 806606109900 | 177100 | 177100 | 177200 | 177000 | 5757 |
| 251 | 20240426 | 142300 | 805586456200 | 177100 | 177100 | 177200 | 177000 | 8396 |
| 252 | 20240426 | 142200 | 804099462300 | 177200 | 177100 | 177200 | 177100 | 2382 |
| 253 | 20240426 | 142100 | 803677539800 | 177200 | 177100 | 177200 | 177100 | 3389 |
| 254 | 20240426 | 142000 | 803077245800 | 177100 | 177000 | 177200 | 177000 | 11029 |
| 255 | 20240426 | 141900 | 801124037700 | 177000 | 177000 | 177100 | 177000 | 2743 |
| 256 | 20240426 | 141800 | 800638353500 | 177100 | 177100 | 177100 | 177000 | 2513 |
| 257 | 20240426 | 141700 | 800193462100 | 177000 | 177000 | 177100 | 176900 | 5391 |
| 258 | 20240426 | 141600 | 799239217900 | 177000 | 177000 | 177000 | 176900 | 2879 |
| 259 | 20240426 | 141500 | 798729741500 | 177000 | 177100 | 177100 | 176900 | 2889 |
| 260 | 20240426 | 141400 | 798218375200 | 177100 | 177000 | 177100 | 176900 | 9742 |
| 261 | 20240426 | 141300 | 796493911900 | 177100 | 177000 | 177100 | 177000 | 5142 |
| 262 | 20240426 | 141200 | 795583574100 | 177100 | 177100 | 177100 | 177000 | 2894 |
| 263 | 20240426 | 141100 | 795071252400 | 177100 | 177100 | 177100 | 177000 | 2990 |
| 264 | 20240426 | 141000 | 794541845100 | 177100 | 177000 | 177100 | 177000 | 3310 |
| 265 | 20240426 | 140900 | 793955834200 | 177000 | 177000 | 177100 | 176900 | 4369 |
| 266 | 20240426 | 140800 | 793182566800 | 177000 | 177100 | 177100 | 176900 | 7865 |
| 267 | 20240426 | 140700 | 791790581300 | 177100 | 177000 | 177100 | 176900 | 7613 |
| 268 | 20240426 | 140600 | 790443037200 | 177000 | 177000 | 177100 | 176900 | 3178 |
| 269 | 20240426 | 140500 | 789880562200 | 177000 | 177100 | 177100 | 177000 | 4420 |
| 270 | 20240426 | 140400 | 789098182700 | 177000 | 176900 | 177100 | 176800 | 22347 |
| 271 | 20240426 | 140300 | 785143523800 | 176900 | 176900 | 176900 | 176800 | 3058 |
| 272 | 20240426 | 140200 | 784602675300 | 176900 | 176900 | 176900 | 176800 | 2005 |
| 273 | 20240426 | 140100 | 784248115800 | 176900 | 176800 | 176900 | 176800 | 3123 |
| 274 | 20240426 | 140000 | 783695770900 | 176900 | 176700 | 176900 | 176600 | 2878 |
| 275 | 20240426 | 135900 | 783186982900 | 176700 | 176900 | 176900 | 176600 | 3881 |
| 276 | 20240426 | 135800 | 782500872400 | 177000 | 176900 | 177000 | 176800 | 2532 |
| 277 | 20240426 | 135700 | 782053039300 | 177000 | 176800 | 177000 | 176500 | 13706 |
| 278 | 20240426 | 135600 | 779630468100 | 176800 | 177000 | 177000 | 176800 | 9607 |
| 279 | 20240426 | 135500 | 777931043700 | 177000 | 177000 | 177000 | 176900 | 2294 |
| 280 | 20240426 | 135400 | 777525171900 | 177000 | 176900 | 177000 | 176900 | 2320 |
| 281 | 20240426 | 135300 | 777114692000 | 176900 | 176900 | 177000 | 176800 | 2290 |
| 282 | 20240426 | 135200 | 776709616700 | 176800 | 176800 | 176900 | 176800 | 1351 |
| 283 | 20240426 | 135100 | 776470695100 | 176800 | 177000 | 177100 | 176800 | 10125 |
| 284 | 20240426 | 135000 | 774679279500 | 177000 | 177100 | 177100 | 177000 | 2110 |
| 285 | 20240426 | 134900 | 774305761700 | 177000 | 177000 | 177100 | 177000 | 2419 |
| 286 | 20240426 | 134800 | 773877500000 | 177000 | 177200 | 177200 | 177000 | 4651 |
| 287 | 20240426 | 134700 | 773053855200 | 177200 | 177200 | 177200 | 177100 | 2622 |
| 288 | 20240426 | 134600 | 772589339600 | 177200 | 177300 | 177300 | 177200 | 9996 |
| 289 | 20240426 | 134500 | 770817486300 | 177200 | 177200 | 177300 | 177100 | 4212 |
| 290 | 20240426 | 134400 | 770071075000 | 177200 | 177100 | 177300 | 177100 | 7636 |
| 291 | 20240426 | 134300 | 768718025000 | 177200 | 176900 | 177200 | 176900 | 9606 |
| 292 | 20240426 | 134200 | 767017484800 | 176900 | 176500 | 176900 | 176500 | 7761 |
| 293 | 20240426 | 134100 | 765646578400 | 176500 | 176600 | 176700 | 176500 | 5514 |
| 294 | 20240426 | 134000 | 764672820600 | 176500 | 176600 | 176600 | 176400 | 8842 |
| 295 | 20240426 | 133900 | 763112110900 | 176500 | 176600 | 176600 | 176500 | 1967 |
| 296 | 20240426 | 133800 | 762764851900 | 176600 | 176800 | 176800 | 176500 | 9297 |
| 297 | 20240426 | 133700 | 761122522600 | 176700 | 176800 | 176900 | 176700 | 3884 |
| 298 | 20240426 | 133600 | 760435778300 | 176800 | 176700 | 176900 | 176700 | 8650 |
| 299 | 20240426 | 133500 | 758906306800 | 176800 | 176900 | 177000 | 176700 | 7512 |
| 300 | 20240426 | 133400 | 757578211000 | 176900 | 176900 | 176900 | 176800 | 2305 |
| 301 | 20240426 | 133300 | 757170573700 | 176900 | 176800 | 177100 | 176700 | 5292 |
| 302 | 20240426 | 133200 | 756234340800 | 176800 | 176900 | 176900 | 176700 | 5285 |
| 303 | 20240426 | 133100 | 755300056200 | 176900 | 177100 | 177100 | 176800 | 9289 |
| 304 | 20240426 | 133000 | 753656448900 | 177000 | 177300 | 177300 | 177000 | 9028 |
| 305 | 20240426 | 132900 | 752057093300 | 177300 | 177300 | 177300 | 177200 | 2506 |
| 306 | 20240426 | 132800 | 751612878500 | 177300 | 177300 | 177300 | 177200 | 3359 |
| 307 | 20240426 | 132700 | 751017519500 | 177300 | 177200 | 177300 | 177100 | 3729 |
| 308 | 20240426 | 132600 | 750356705600 | 177100 | 177000 | 177200 | 177000 | 3865 |
| 309 | 20240426 | 132500 | 749672283200 | 177000 | 177000 | 177100 | 176900 | 5273 |
| 310 | 20240426 | 132400 | 748738894100 | 176900 | 177000 | 177000 | 176900 | 1676 |
| 311 | 20240426 | 132300 | 748442363100 | 176900 | 176800 | 177000 | 176700 | 3208 |
| 312 | 20240426 | 132200 | 747874900200 | 176800 | 176700 | 176800 | 176600 | 2883 |
| 313 | 20240426 | 132100 | 747365502600 | 176600 | 176700 | 176800 | 176600 | 3576 |
| 314 | 20240426 | 132000 | 746733689300 | 176700 | 176900 | 177000 | 176700 | 10982 |
| 315 | 20240426 | 131900 | 744791775600 | 176900 | 176900 | 176900 | 176800 | 1959 |
| 316 | 20240426 | 131800 | 744445356600 | 176800 | 176900 | 176900 | 176800 | 1573 |
| 317 | 20240426 | 131700 | 744167180300 | 176800 | 177000 | 177000 | 176800 | 5652 |
| 318 | 20240426 | 131600 | 743167372200 | 177000 | 177200 | 177200 | 177000 | 10861 |
| 319 | 20240426 | 131500 | 741244240300 | 177100 | 177200 | 177200 | 177100 | 1206 |
| 320 | 20240426 | 131400 | 741030607900 | 177100 | 177100 | 177300 | 177100 | 4598 |
| 321 | 20240426 | 131300 | 740215946500 | 177100 | 177200 | 177300 | 177100 | 2911 |
| 322 | 20240426 | 131200 | 739700107400 | 177200 | 177200 | 177300 | 177100 | 3031 |
| 323 | 20240426 | 131100 | 739162819200 | 177100 | 177300 | 177400 | 177100 | 10364 |
| 324 | 20240426 | 131000 | 737325844000 | 177400 | 177300 | 177400 | 177200 | 7589 |
| 325 | 20240426 | 130900 | 735980303200 | 177300 | 177100 | 177300 | 177100 | 6100 |
| 326 | 20240426 | 130800 | 734899202200 | 177100 | 177000 | 177200 | 177000 | 2556 |
| 327 | 20240426 | 130700 | 734446522500 | 177000 | 177000 | 177100 | 176900 | 4404 |
| 328 | 20240426 | 130600 | 733666977300 | 177000 | 176800 | 177100 | 176700 | 7042 |
| 329 | 20240426 | 130500 | 732421236500 | 176800 | 177000 | 177000 | 176800 | 7564 |
| 330 | 20240426 | 130400 | 731083401200 | 176900 | 176900 | 177000 | 176900 | 2284 |
| 331 | 20240426 | 130300 | 730679334700 | 176900 | 176800 | 176900 | 176700 | 2921 |
| 332 | 20240426 | 130200 | 730162908500 | 176800 | 176900 | 177000 | 176700 | 12896 |
| 333 | 20240426 | 130100 | 727883054400 | 176900 | 177000 | 177100 | 176900 | 10242 |
| 334 | 20240426 | 130000 | 726070440500 | 177100 | 177100 | 177100 | 177000 | 2742 |
| 335 | 20240426 | 125900 | 725584919100 | 177000 | 177000 | 177200 | 177000 | 7169 |
| 336 | 20240426 | 125800 | 724315380900 | 177000 | 177000 | 177100 | 176900 | 4202 |
| 337 | 20240426 | 125700 | 723571581100 | 177000 | 177100 | 177200 | 176900 | 18727 |
| 338 | 20240426 | 125600 | 720256467200 | 177100 | 177200 | 177200 | 177100 | 2424 |
| 339 | 20240426 | 125500 | 719827064200 | 177200 | 177200 | 177300 | 177100 | 8911 |
| 340 | 20240426 | 125400 | 718248161800 | 177300 | 177500 | 177600 | 177200 | 10079 |
| 341 | 20240426 | 125300 | 716460228600 | 177500 | 177500 | 177600 | 177400 | 3120 |
| 342 | 20240426 | 125200 | 715906464000 | 177400 | 177300 | 177500 | 177300 | 2661 |
| 343 | 20240426 | 125100 | 715434240100 | 177300 | 177300 | 177400 | 177300 | 3234 |
| 344 | 20240426 | 125000 | 714860694600 | 177300 | 177200 | 177400 | 177100 | 5148 |
| 345 | 20240426 | 124900 | 713948383500 | 177200 | 177200 | 177300 | 177100 | 4927 |
| 346 | 20240426 | 124800 | 713075217700 | 177100 | 177300 | 177500 | 177100 | 10491 |
| 347 | 20240426 | 124700 | 711215357600 | 177300 | 177500 | 177500 | 177300 | 14026 |
| 348 | 20240426 | 124600 | 708727293900 | 177600 | 177700 | 177800 | 177500 | 12278 |
| 349 | 20240426 | 124500 | 706546274900 | 177800 | 178100 | 178100 | 177700 | 24561 |
| 350 | 20240426 | 124400 | 702177587300 | 178000 | 178000 | 178100 | 178000 | 3923 |
| 351 | 20240426 | 124300 | 701479237400 | 178000 | 178000 | 178100 | 178000 | 2836 |
| 352 | 20240426 | 124200 | 700974384000 | 178000 | 178100 | 178100 | 178000 | 3526 |
| 353 | 20240426 | 124100 | 700346654000 | 178000 | 178100 | 178200 | 178000 | 2981 |
| 354 | 20240426 | 124000 | 699815688400 | 178100 | 178000 | 178200 | 177900 | 9455 |
| 355 | 20240426 | 123900 | 698132558500 | 177900 | 178100 | 178100 | 177900 | 19230 |
| 356 | 20240426 | 123800 | 694709317000 | 178200 | 178200 | 178200 | 178100 | 4660 |
| 357 | 20240426 | 123700 | 693879266700 | 178200 | 178300 | 178300 | 178100 | 5875 |
| 358 | 20240426 | 123600 | 692832513500 | 178300 | 178200 | 178300 | 178100 | 7858 |
| 359 | 20240426 | 123500 | 691432130200 | 178100 | 178300 | 178300 | 178100 | 9285 |
| 360 | 20240426 | 123400 | 689777958200 | 178200 | 178100 | 178300 | 178100 | 20096 |
| 361 | 20240426 | 123300 | 686196356400 | 178100 | 177900 | 178200 | 177900 | 56022 |
| 362 | 20240426 | 123200 | 676224539500 | 177900 | 177600 | 178000 | 177600 | 53845 |
| 363 | 20240426 | 123100 | 666649365500 | 177700 | 177500 | 177700 | 177500 | 18342 |
| 364 | 20240426 | 123000 | 663391009700 | 177600 | 177500 | 177600 | 177400 | 12601 |
| 365 | 20240426 | 122900 | 661153938400 | 177400 | 177500 | 177600 | 177400 | 16971 |
| 366 | 20240426 | 122800 | 658141526100 | 177400 | 177400 | 177500 | 177400 | 5878 |
| 367 | 20240426 | 122700 | 657098256600 | 177400 | 177500 | 177500 | 177400 | 3215 |
| 368 | 20240426 | 122600 | 656527750400 | 177400 | 177500 | 177500 | 177400 | 3400 |
| 369 | 20240426 | 122500 | 655924348300 | 177500 | 177500 | 177500 | 177400 | 2179 |
| 370 | 20240426 | 122400 | 655537680500 | 177500 | 177300 | 177500 | 177300 | 5854 |
| 371 | 20240426 | 122300 | 654499214600 | 177200 | 177300 | 177400 | 177200 | 8057 |
| 372 | 20240426 | 122200 | 653070850000 | 177200 | 177300 | 177400 | 177200 | 3557 |
| 373 | 20240426 | 122100 | 652440256000 | 177300 | 177200 | 177400 | 177100 | 6172 |
| 374 | 20240426 | 122000 | 651346106100 | 177100 | 177200 | 177200 | 177100 | 4847 |
| 375 | 20240426 | 121900 | 650487398600 | 177100 | 177200 | 177300 | 177100 | 6553 |
| 376 | 20240426 | 121800 | 649326304200 | 177200 | 177100 | 177300 | 177100 | 4943 |
| 377 | 20240426 | 121700 | 648450430700 | 177100 | 177100 | 177200 | 177100 | 2172 |
| 378 | 20240426 | 121600 | 648065749500 | 177200 | 177100 | 177200 | 177100 | 3161 |
| 379 | 20240426 | 121500 | 647505743800 | 177100 | 177200 | 177200 | 177100 | 1052 |
| 380 | 20240426 | 121400 | 647319397800 | 177100 | 177000 | 177200 | 177000 | 3213 |
| 381 | 20240426 | 121300 | 646750293500 | 177100 | 177000 | 177100 | 176900 | 4900 |
| 382 | 20240426 | 121200 | 645882834600 | 176900 | 177100 | 177100 | 176900 | 17948 |
| 383 | 20240426 | 121100 | 642706218700 | 177100 | 177300 | 177300 | 177000 | 21613 |
| 384 | 20240426 | 121000 | 638879138800 | 177200 | 177400 | 177400 | 177200 | 10531 |
| 385 | 20240426 | 120900 | 637012154100 | 177300 | 177400 | 177500 | 177300 | 7368 |
| 386 | 20240426 | 120800 | 635705273400 | 177400 | 177500 | 177600 | 177400 | 3765 |
| 387 | 20240426 | 120700 | 635037022500 | 177500 | 177500 | 177600 | 177400 | 5883 |
| 388 | 20240426 | 120600 | 633992911200 | 177600 | 177600 | 177600 | 177500 | 2505 |
| 389 | 20240426 | 120500 | 633548142600 | 177500 | 177500 | 177600 | 177400 | 6138 |
| 390 | 20240426 | 120400 | 632458719500 | 177400 | 177500 | 177500 | 177400 | 5468 |
| 391 | 20240426 | 120300 | 631488502500 | 177400 | 177400 | 177500 | 177300 | 2566 |
| 392 | 20240426 | 120200 | 631033297500 | 177300 | 177400 | 177500 | 177300 | 6661 |
| 393 | 20240426 | 120100 | 629851651400 | 177400 | 177400 | 177500 | 177300 | 3582 |
| 394 | 20240426 | 120000 | 629216026100 | 177300 | 177300 | 177400 | 177200 | 6762 |
| 395 | 20240426 | 115900 | 628016890900 | 177200 | 177300 | 177300 | 177200 | 1343 |
| 396 | 20240426 | 115800 | 627778872500 | 177200 | 177200 | 177300 | 177100 | 3038 |
| 397 | 20240426 | 115700 | 627240566300 | 177200 | 177100 | 177200 | 177100 | 3012 |
| 398 | 20240426 | 115600 | 626706962200 | 177100 | 177100 | 177200 | 177100 | 1265 |
| 399 | 20240426 | 115500 | 626482913900 | 177200 | 177300 | 177300 | 177100 | 3086 |
| 400 | 20240426 | 115400 | 625936093200 | 177300 | 177100 | 177300 | 177000 | 9689 |
| 401 | 20240426 | 115300 | 624219254600 | 177000 | 177200 | 177200 | 177000 | 4703 |
| 402 | 20240426 | 115200 | 623386494500 | 177200 | 177000 | 177200 | 177000 | 2887 |
| 403 | 20240426 | 115100 | 622875231400 | 177000 | 176900 | 177100 | 176800 | 4426 |
| 404 | 20240426 | 115000 | 622091980600 | 176800 | 177100 | 177100 | 176800 | 9647 |
| 405 | 20240426 | 114900 | 620384724000 | 177100 | 177100 | 177100 | 177000 | 3634 |
| 406 | 20240426 | 114800 | 619741337200 | 177100 | 176800 | 177100 | 176800 | 7115 |
| 407 | 20240426 | 114700 | 618482372800 | 176900 | 177100 | 177100 | 176800 | 16449 |
| 408 | 20240426 | 114600 | 615571820200 | 177100 | 177100 | 177200 | 177000 | 9509 |
| 409 | 20240426 | 114500 | 613887869500 | 177100 | 177300 | 177300 | 177100 | 5473 |
| 410 | 20240426 | 114400 | 612918181600 | 177300 | 177400 | 177400 | 177100 | 14293 |
| 411 | 20240426 | 114300 | 610384757100 | 177400 | 177400 | 177400 | 177300 | 2558 |
| 412 | 20240426 | 114200 | 609931122300 | 177300 | 177400 | 177400 | 177300 | 4153 |
| 413 | 20240426 | 114100 | 609194598700 | 177400 | 177400 | 177500 | 177300 | 16353 |
| 414 | 20240426 | 114000 | 606293866800 | 177500 | 177600 | 177600 | 177400 | 5716 |
| 415 | 20240426 | 113900 | 605279300800 | 177600 | 177700 | 177700 | 177500 | 9965 |
| 416 | 20240426 | 113800 | 603509915600 | 177700 | 177600 | 177700 | 177600 | 4884 |
| 417 | 20240426 | 113700 | 602642320700 | 177600 | 177600 | 177700 | 177600 | 3217 |
| 418 | 20240426 | 113600 | 602070904500 | 177700 | 177700 | 177700 | 177600 | 2892 |
| 419 | 20240426 | 113500 | 601557189300 | 177600 | 177600 | 177700 | 177500 | 5468 |
| 420 | 20240426 | 113400 | 600586209300 | 177500 | 177600 | 177700 | 177500 | 5126 |
| 421 | 20240426 | 113300 | 599675801700 | 177600 | 177700 | 177700 | 177600 | 2670 |
| 422 | 20240426 | 113200 | 599201488800 | 177600 | 177600 | 177700 | 177500 | 4863 |
| 423 | 20240426 | 113100 | 598337685700 | 177600 | 177700 | 177700 | 177400 | 11012 |
| 424 | 20240426 | 113000 | 596382318300 | 177600 | 177500 | 177700 | 177400 | 12650 |
| 425 | 20240426 | 112900 | 594136180600 | 177400 | 177600 | 177600 | 177400 | 2936 |
| 426 | 20240426 | 112800 | 593615132600 | 177600 | 177500 | 177600 | 177400 | 8295 |
| 427 | 20240426 | 112700 | 592142664300 | 177600 | 177500 | 177600 | 177500 | 3575 |
| 428 | 20240426 | 112600 | 591507904700 | 177500 | 177600 | 177700 | 177500 | 5313 |
| 429 | 20240426 | 112500 | 590564300600 | 177600 | 177400 | 177700 | 177400 | 16555 |
| 430 | 20240426 | 112400 | 587625185800 | 177400 | 177400 | 177500 | 177400 | 4937 |
| 431 | 20240426 | 112300 | 586749241000 | 177500 | 177400 | 177500 | 177400 | 4897 |
| 432 | 20240426 | 112200 | 585880401300 | 177400 | 177500 | 177600 | 177400 | 7736 |
| 433 | 20240426 | 112100 | 584507170000 | 177500 | 177600 | 177700 | 177500 | 9756 |
| 434 | 20240426 | 112000 | 582775092600 | 177600 | 177700 | 177800 | 177600 | 13952 |
| 435 | 20240426 | 111900 | 580295955100 | 177700 | 177700 | 177900 | 177700 | 12714 |
| 436 | 20240426 | 111800 | 578035552300 | 177800 | 177500 | 177800 | 177500 | 8342 |
| 437 | 20240426 | 111700 | 576553963200 | 177600 | 177700 | 177800 | 177500 | 13010 |
| 438 | 20240426 | 111600 | 574242622400 | 177700 | 177800 | 177900 | 177700 | 20227 |
| 439 | 20240426 | 111500 | 570645806800 | 177900 | 177800 | 177900 | 177800 | 10244 |
| 440 | 20240426 | 111400 | 568823672500 | 177800 | 177500 | 177900 | 177400 | 84515 |
| 441 | 20240426 | 111300 | 553810714400 | 177500 | 177400 | 177500 | 177300 | 22621 |
| 442 | 20240426 | 111200 | 549797777900 | 177400 | 177200 | 177400 | 177000 | 42470 |
| 443 | 20240426 | 111100 | 542269754800 | 177300 | 177100 | 177300 | 177100 | 25681 |
| 444 | 20240426 | 111000 | 537717824000 | 177100 | 176800 | 177200 | 176800 | 53199 |
| 445 | 20240426 | 110900 | 528300233900 | 176900 | 176300 | 176900 | 176300 | 31591 |
| 446 | 20240426 | 110800 | 522719507800 | 176400 | 176400 | 176400 | 176300 | 4043 |
| 447 | 20240426 | 110700 | 522006449600 | 176300 | 176400 | 176400 | 176300 | 1903 |
| 448 | 20240426 | 110600 | 521670882300 | 176300 | 176300 | 176400 | 176200 | 4016 |
| 449 | 20240426 | 110500 | 520962824000 | 176300 | 176300 | 176400 | 176200 | 3078 |
| 450 | 20240426 | 110400 | 520420208500 | 176200 | 176300 | 176400 | 176200 | 3447 |
| 451 | 20240426 | 110300 | 519812433700 | 176300 | 176300 | 176400 | 176200 | 12229 |
| 452 | 20240426 | 110200 | 517656626600 | 176300 | 176300 | 176400 | 176300 | 4924 |
| 453 | 20240426 | 110100 | 516788270800 | 176300 | 176300 | 176400 | 176300 | 4079 |
| 454 | 20240426 | 110000 | 516069066100 | 176400 | 176300 | 176400 | 176300 | 4388 |
| 455 | 20240426 | 105900 | 515295382800 | 176400 | 176400 | 176400 | 176300 | 1563 |
| 456 | 20240426 | 105800 | 515019801600 | 176300 | 176300 | 176400 | 176300 | 4382 |
| 457 | 20240426 | 105700 | 514247152900 | 176300 | 176400 | 176500 | 176300 | 6821 |
| 458 | 20240426 | 105600 | 513044540000 | 176400 | 176400 | 176600 | 176300 | 9240 |
| 459 | 20240426 | 105500 | 511414340500 | 176400 | 176400 | 176500 | 176200 | 18209 |
| 460 | 20240426 | 105400 | 508203917500 | 176400 | 176600 | 176600 | 176300 | 11477 |
| 461 | 20240426 | 105300 | 506178509700 | 176700 | 176200 | 176700 | 176200 | 25795 |
| 462 | 20240426 | 105200 | 501626636300 | 176200 | 176000 | 176200 | 176000 | 13331 |
| 463 | 20240426 | 105100 | 499278665500 | 176000 | 176000 | 176100 | 176000 | 2227 |
| 464 | 20240426 | 105000 | 498886638200 | 176100 | 176000 | 176100 | 176000 | 2949 |
| 465 | 20240426 | 104900 | 498367562600 | 176000 | 176100 | 176200 | 176000 | 8523 |
| 466 | 20240426 | 104800 | 496867213100 | 176200 | 176200 | 176200 | 176100 | 7059 |
| 467 | 20240426 | 104700 | 495623977600 | 176200 | 175900 | 176200 | 175800 | 21185 |
| 468 | 20240426 | 104600 | 491895391500 | 175800 | 175800 | 175900 | 175800 | 3716 |
| 469 | 20240426 | 104500 | 491241997900 | 175900 | 175900 | 176000 | 175800 | 5495 |
| 470 | 20240426 | 104400 | 490275465700 | 176000 | 175800 | 176000 | 175800 | 7970 |
| 471 | 20240426 | 104300 | 488873709400 | 175800 | 175800 | 175900 | 175800 | 1931 |
| 472 | 20240426 | 104200 | 488534215700 | 175800 | 175800 | 175900 | 175700 | 7788 |
| 473 | 20240426 | 104100 | 487165091500 | 175800 | 176000 | 176000 | 175800 | 14460 |
| 474 | 20240426 | 104000 | 484622274100 | 176000 | 175900 | 176000 | 175900 | 3427 |
| 475 | 20240426 | 103900 | 484019182600 | 175900 | 175800 | 176000 | 175800 | 5565 |
| 476 | 20240426 | 103800 | 483040258600 | 175800 | 176000 | 176000 | 175800 | 10760 |
| 477 | 20240426 | 103700 | 481147517200 | 176000 | 176000 | 176100 | 175900 | 8497 |
| 478 | 20240426 | 103600 | 479652118100 | 176000 | 175900 | 176200 | 175900 | 20366 |
| 479 | 20240426 | 103500 | 476066959500 | 176000 | 176000 | 176000 | 175900 | 3004 |
| 480 | 20240426 | 103400 | 475538479000 | 175900 | 176000 | 176000 | 175900 | 900 |
| 481 | 20240426 | 103300 | 475380135100 | 176000 | 176100 | 176100 | 175800 | 13375 |
| 482 | 20240426 | 103200 | 473026244500 | 176100 | 176100 | 176100 | 176000 | 2544 |
| 483 | 20240426 | 103100 | 472578378300 | 176100 | 175800 | 176100 | 175800 | 13991 |
| 484 | 20240426 | 103000 | 470116614100 | 175800 | 175900 | 176000 | 175800 | 3732 |
| 485 | 20240426 | 102900 | 469460180200 | 175900 | 175900 | 176000 | 175700 | 7082 |
| 486 | 20240426 | 102800 | 468214628100 | 175900 | 175700 | 176000 | 175600 | 4851 |
| 487 | 20240426 | 102700 | 467361946200 | 175600 | 176000 | 176100 | 175600 | 12867 |
| 488 | 20240426 | 102600 | 465099893900 | 176000 | 175900 | 176100 | 175800 | 12903 |
| 489 | 20240426 | 102500 | 462830228700 | 176000 | 176000 | 176100 | 175900 | 7787 |
| 490 | 20240426 | 102400 | 461460049100 | 176100 | 176000 | 176100 | 176000 | 4390 |
| 491 | 20240426 | 102300 | 460687060800 | 176000 | 175900 | 176100 | 175900 | 4781 |
| 492 | 20240426 | 102200 | 459845680400 | 175900 | 176000 | 176100 | 175900 | 2998 |
| 493 | 20240426 | 102100 | 459318069600 | 176000 | 176000 | 176200 | 175900 | 12904 |
| 494 | 20240426 | 102000 | 457046644600 | 176000 | 175800 | 176000 | 175800 | 2563 |
| 495 | 20240426 | 101900 | 456595747000 | 175800 | 175900 | 176000 | 175700 | 10243 |
| 496 | 20240426 | 101800 | 454794391800 | 175900 | 175500 | 175900 | 175400 | 9432 |
| 497 | 20240426 | 101700 | 453137219200 | 175500 | 175700 | 175700 | 175400 | 5352 |
| 498 | 20240426 | 101600 | 452197519600 | 175600 | 175400 | 175700 | 175300 | 14119 |
| 499 | 20240426 | 101500 | 449719145500 | 175400 | 175300 | 175500 | 175300 | 4223 |
| 500 | 20240426 | 101400 | 448978608300 | 175400 | 175200 | 175400 | 175100 | 3999 |
| 501 | 20240426 | 101300 | 448277711800 | 175100 | 175500 | 175500 | 175100 | 13819 |
| 502 | 20240426 | 101200 | 445855039600 | 175400 | 175000 | 175500 | 175000 | 12057 |
| 503 | 20240426 | 101100 | 443742361000 | 175100 | 175000 | 175100 | 174900 | 15696 |
| 504 | 20240426 | 101000 | 440995435300 | 175000 | 175200 | 175400 | 175000 | 10265 |
| 505 | 20240426 | 100900 | 439197809900 | 175200 | 175100 | 175300 | 175000 | 12013 |
| 506 | 20240426 | 100800 | 437093814900 | 175000 | 175300 | 175500 | 175000 | 22725 |
| 507 | 20240426 | 100700 | 433112834500 | 175300 | 175600 | 175800 | 175200 | 18442 |
| 508 | 20240426 | 100600 | 429876616400 | 175700 | 175700 | 175800 | 175500 | 13881 |
| 509 | 20240426 | 100500 | 427438621400 | 175600 | 175900 | 176000 | 175600 | 16038 |
| 510 | 20240426 | 100400 | 424618405400 | 176000 | 175700 | 176000 | 175700 | 10953 |
| 511 | 20240426 | 100300 | 422692503500 | 175700 | 175500 | 175800 | 175400 | 24440 |
| 512 | 20240426 | 100200 | 418401745700 | 175400 | 175500 | 175700 | 175200 | 22872 |
| 513 | 20240426 | 100100 | 414389390900 | 175400 | 175800 | 175800 | 175400 | 18266 |
| 514 | 20240426 | 100000 | 411181319900 | 175800 | 175900 | 176000 | 175700 | 14507 |
| 515 | 20240426 | 095900 | 408630454900 | 175900 | 176200 | 176300 | 175800 | 24779 |
| 516 | 20240426 | 095800 | 404270465200 | 176200 | 176100 | 176400 | 176100 | 9142 |
| 517 | 20240426 | 095700 | 402658980500 | 176100 | 176200 | 176400 | 175900 | 37119 |
| 518 | 20240426 | 095600 | 396122021400 | 176200 | 176600 | 176600 | 176200 | 17575 |
| 519 | 20240426 | 095500 | 393022144800 | 176500 | 176600 | 176700 | 176500 | 8507 |
| 520 | 20240426 | 095400 | 391519896400 | 176600 | 176500 | 176700 | 176500 | 10387 |
| 521 | 20240426 | 095300 | 389685663200 | 176500 | 176600 | 176600 | 176400 | 10642 |
| 522 | 20240426 | 095200 | 387807233800 | 176600 | 176500 | 176800 | 176400 | 25291 |
| 523 | 20240426 | 095100 | 383343361600 | 176600 | 176800 | 176900 | 176500 | 19627 |
| 524 | 20240426 | 095000 | 379876099300 | 176800 | 176900 | 176900 | 176800 | 3831 |
| 525 | 20240426 | 094900 | 379198694700 | 176900 | 177000 | 177000 | 176800 | 9045 |
| 526 | 20240426 | 094800 | 377598453300 | 176900 | 176800 | 177000 | 176800 | 12644 |
| 527 | 20240426 | 094700 | 375361527700 | 176900 | 176900 | 177000 | 176800 | 9707 |
| 528 | 20240426 | 094600 | 373644344600 | 177000 | 177000 | 177000 | 176900 | 3958 |
| 529 | 20240426 | 094500 | 372944062600 | 176900 | 177000 | 177100 | 176900 | 14644 |
| 530 | 20240426 | 094400 | 370352225700 | 177000 | 177000 | 177100 | 177000 | 10552 |
| 531 | 20240426 | 094300 | 368484488600 | 177000 | 176900 | 177100 | 176900 | 25245 |
| 532 | 20240426 | 094200 | 364016040300 | 176900 | 176900 | 177000 | 176800 | 17482 |
| 533 | 20240426 | 094100 | 360924142700 | 176800 | 177000 | 177100 | 176800 | 24332 |
| 534 | 20240426 | 094000 | 356618356300 | 177000 | 177100 | 177100 | 177000 | 6905 |
| 535 | 20240426 | 093900 | 355396020900 | 177000 | 177100 | 177100 | 177000 | 5819 |
| 536 | 20240426 | 093800 | 354365874700 | 177000 | 177000 | 177100 | 176900 | 6960 |
| 537 | 20240426 | 093700 | 353133995200 | 177100 | 177100 | 177100 | 177000 | 11320 |
| 538 | 20240426 | 093600 | 351130091300 | 177100 | 177100 | 177200 | 177000 | 16402 |
| 539 | 20240426 | 093500 | 348225287800 | 177100 | 176800 | 177100 | 176800 | 19715 |
| 540 | 20240426 | 093400 | 344738014100 | 176800 | 177100 | 177200 | 176800 | 19279 |
| 541 | 20240426 | 093300 | 341325531300 | 177100 | 177100 | 177200 | 177000 | 4832 |
| 542 | 20240426 | 093200 | 340469680000 | 177200 | 177100 | 177200 | 177000 | 13252 |
| 543 | 20240426 | 093100 | 338122143200 | 177100 | 177100 | 177200 | 176900 | 14612 |
| 544 | 20240426 | 093000 | 335535053000 | 177100 | 177100 | 177200 | 177000 | 7999 |
| 545 | 20240426 | 092900 | 334118477700 | 177000 | 177000 | 177100 | 176800 | 14750 |
| 546 | 20240426 | 092800 | 331508333700 | 177000 | 177100 | 177200 | 176800 | 27866 |
| 547 | 20240426 | 092700 | 326577326400 | 177100 | 177000 | 177200 | 177000 | 17317 |
| 548 | 20240426 | 092600 | 323510437200 | 177000 | 177100 | 177200 | 177000 | 9440 |
| 549 | 20240426 | 092500 | 321838679100 | 177200 | 176700 | 177200 | 176500 | 46853 |
| 550 | 20240426 | 092400 | 313557198200 | 176600 | 177100 | 177100 | 176600 | 37976 |
| 551 | 20240426 | 092300 | 306842729500 | 177000 | 177000 | 177100 | 176900 | 20490 |
| 552 | 20240426 | 092200 | 303215492700 | 177000 | 177200 | 177300 | 177000 | 21279 |
| 553 | 20240426 | 092100 | 299445561500 | 177200 | 177400 | 177400 | 177000 | 18755 |
| 554 | 20240426 | 092000 | 296123168000 | 177300 | 177000 | 177400 | 176900 | 30464 |
| 555 | 20240426 | 091900 | 290724345500 | 177000 | 177100 | 177200 | 177000 | 25283 |
| 556 | 20240426 | 091800 | 286248595200 | 177100 | 177200 | 177300 | 177100 | 34018 |
| 557 | 20240426 | 091700 | 280220678500 | 177100 | 177000 | 177300 | 177000 | 21394 |
| 558 | 20240426 | 091600 | 276429949700 | 177000 | 177000 | 177200 | 176800 | 24991 |
| 559 | 20240426 | 091500 | 272007116300 | 177000 | 177100 | 177200 | 176900 | 29385 |
| 560 | 20240426 | 091400 | 266803564800 | 177000 | 177000 | 177300 | 176800 | 33321 |
| 561 | 20240426 | 091300 | 260905256900 | 177000 | 177300 | 177500 | 176900 | 45949 |
| 562 | 20240426 | 091200 | 252758842800 | 177200 | 176800 | 177300 | 176800 | 71455 |
| 563 | 20240426 | 091100 | 240113041200 | 176800 | 176400 | 176900 | 176400 | 52962 |
| 564 | 20240426 | 091000 | 230757891300 | 176400 | 176400 | 176500 | 176100 | 46256 |
| 565 | 20240426 | 090900 | 222603146500 | 176400 | 176400 | 176700 | 176400 | 75573 |
| 566 | 20240426 | 090800 | 209261668500 | 176500 | 175900 | 176500 | 175800 | 114099 |
| 567 | 20240426 | 090700 | 189163269300 | 175900 | 176000 | 176100 | 175800 | 43518 |
| 568 | 20240426 | 090600 | 181506662500 | 176000 | 176400 | 176400 | 176000 | 36675 |
| 569 | 20240426 | 090500 | 175044364400 | 176300 | 175900 | 176400 | 175800 | 101184 |
| 570 | 20240426 | 090400 | 157226143500 | 176000 | 175700 | 176100 | 175700 | 83636 |
| 571 | 20240426 | 090300 | 142510264300 | 175700 | 175700 | 175900 | 175600 | 73265 |
| 572 | 20240426 | 090200 | 129633922500 | 175700 | 175400 | 176000 | 175400 | 107225 |
| 573 | 20240426 | 090100 | 110786498000 | 175400 | 175100 | 175500 | 174900 | 122597 |
| 574 | 20240426 | 090000 | 89312712200 | 175100 | 176200 | 176200 | 175100 | 506954 |