37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 192600 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 33223 |
| 3 | 20240426 | 192500 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 4 | 20240426 | 192400 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 5 | 20240426 | 192300 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 6 | 20240426 | 192200 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 7 | 20240426 | 192100 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 8 | 20240426 | 192000 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 9 | 20240426 | 191900 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 10 | 20240426 | 191800 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 11 | 20240426 | 191700 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 12 | 20240426 | 191600 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 13 | 20240426 | 191500 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 14 | 20240426 | 191400 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 15 | 20240426 | 191300 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 16 | 20240426 | 191200 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 17 | 20240426 | 191100 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 18 | 20240426 | 191000 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 19 | 20240426 | 190900 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 20 | 20240426 | 190800 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 21 | 20240426 | 190700 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 22 | 20240426 | 190600 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 23 | 20240426 | 190500 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 24 | 20240426 | 190400 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 25 | 20240426 | 190300 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 26 | 20240426 | 190200 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 27 | 20240426 | 190100 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 28 | 20240426 | 190000 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 29 | 20240426 | 185900 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 30 | 20240426 | 185800 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 31 | 20240426 | 185700 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 32 | 20240426 | 185600 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 33223 |
| 33 | 20240426 | 185500 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 34 | 20240426 | 185400 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 35 | 20240426 | 185300 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 36 | 20240426 | 185200 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 37 | 20240426 | 185100 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 38 | 20240426 | 185000 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 39 | 20240426 | 184900 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 40 | 20240426 | 184800 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 41 | 20240426 | 184700 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 42 | 20240426 | 184600 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 43 | 20240426 | 184500 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 44 | 20240426 | 184400 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 45 | 20240426 | 184300 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 46 | 20240426 | 184200 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 47 | 20240426 | 184100 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 48 | 20240426 | 184000 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 49 | 20240426 | 183900 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 50 | 20240426 | 183800 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 51 | 20240426 | 183700 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 52 | 20240426 | 183600 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 53 | 20240426 | 183500 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 54 | 20240426 | 183400 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 55 | 20240426 | 183300 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 56 | 20240426 | 183200 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 57 | 20240426 | 183100 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 58 | 20240426 | 183000 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 59 | 20240426 | 182900 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 60 | 20240426 | 182800 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 61 | 20240426 | 182700 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 62 | 20240426 | 182600 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 33223 |
| 63 | 20240426 | 182500 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 64 | 20240426 | 182400 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 65 | 20240426 | 182300 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 66 | 20240426 | 182200 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 67 | 20240426 | 182100 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 68 | 20240426 | 182000 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 69 | 20240426 | 181900 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 70 | 20240426 | 181800 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 71 | 20240426 | 181700 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 72 | 20240426 | 181600 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 73 | 20240426 | 181500 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 74 | 20240426 | 181400 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 75 | 20240426 | 181300 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 76 | 20240426 | 181200 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 77 | 20240426 | 181100 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 78 | 20240426 | 181000 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 79 | 20240426 | 180900 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 80 | 20240426 | 180800 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 81 | 20240426 | 180700 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 82 | 20240426 | 180600 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 83 | 20240426 | 180500 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 84 | 20240426 | 180400 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 85 | 20240426 | 180300 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 86 | 20240426 | 180200 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 87 | 20240426 | 180100 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 88 | 20240426 | 180000 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 89 | 20240426 | 175900 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 90 | 20240426 | 175800 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 91 | 20240426 | 175700 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 92 | 20240426 | 175600 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 33223 |
| 93 | 20240426 | 175500 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 94 | 20240426 | 175400 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 95 | 20240426 | 175300 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 96 | 20240426 | 175200 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 97 | 20240426 | 175100 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 98 | 20240426 | 175000 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 99 | 20240426 | 174900 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 100 | 20240426 | 174800 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 101 | 20240426 | 174700 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 102 | 20240426 | 174600 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 103 | 20240426 | 174500 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 104 | 20240426 | 174400 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 105 | 20240426 | 174300 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 106 | 20240426 | 174200 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 107 | 20240426 | 174100 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 108 | 20240426 | 174000 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 109 | 20240426 | 173900 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 110 | 20240426 | 173800 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 111 | 20240426 | 173700 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 112 | 20240426 | 173600 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 113 | 20240426 | 173500 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 114 | 20240426 | 173400 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 115 | 20240426 | 173300 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 116 | 20240426 | 173200 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 117 | 20240426 | 173100 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 118 | 20240426 | 173000 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 119 | 20240426 | 172900 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 120 | 20240426 | 172800 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 121 | 20240426 | 172700 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 122 | 20240426 | 172600 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 33223 |
| 123 | 20240426 | 172500 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 124 | 20240426 | 172400 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 125 | 20240426 | 172300 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 126 | 20240426 | 172200 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 127 | 20240426 | 172100 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 128 | 20240426 | 172000 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 129 | 20240426 | 171900 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 130 | 20240426 | 171800 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 131 | 20240426 | 171700 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 132 | 20240426 | 171600 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 133 | 20240426 | 171500 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 134 | 20240426 | 171400 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 135 | 20240426 | 171300 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 136 | 20240426 | 171200 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 137 | 20240426 | 171100 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 138 | 20240426 | 171000 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 139 | 20240426 | 170900 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 140 | 20240426 | 170800 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 141 | 20240426 | 170700 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 142 | 20240426 | 170600 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 143 | 20240426 | 170500 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 144 | 20240426 | 170400 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 145 | 20240426 | 170300 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 146 | 20240426 | 170200 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 147 | 20240426 | 170100 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 148 | 20240426 | 170000 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 149 | 20240426 | 165900 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 150 | 20240426 | 165800 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 151 | 20240426 | 165700 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 152 | 20240426 | 165600 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 33223 |
| 153 | 20240426 | 165500 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 154 | 20240426 | 165400 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 155 | 20240426 | 165300 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 156 | 20240426 | 165200 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 157 | 20240426 | 165100 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 158 | 20240426 | 165000 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 159 | 20240426 | 164900 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 160 | 20240426 | 164800 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 161 | 20240426 | 164700 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 162 | 20240426 | 164600 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 163 | 20240426 | 164500 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 164 | 20240426 | 164400 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 165 | 20240426 | 164300 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 166 | 20240426 | 164200 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 167 | 20240426 | 164100 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 168 | 20240426 | 164000 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 169 | 20240426 | 163900 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 170 | 20240426 | 163800 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 171 | 20240426 | 163700 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 172 | 20240426 | 163600 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 173 | 20240426 | 163500 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 174 | 20240426 | 163400 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 175 | 20240426 | 163300 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 176 | 20240426 | 163200 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 177 | 20240426 | 163100 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 178 | 20240426 | 163000 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 179 | 20240426 | 162900 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 180 | 20240426 | 162800 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 181 | 20240426 | 162700 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 182 | 20240426 | 162600 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 33223 |
| 183 | 20240426 | 162500 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 184 | 20240426 | 162400 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 185 | 20240426 | 162300 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 186 | 20240426 | 162200 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 187 | 20240426 | 162100 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 188 | 20240426 | 162000 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 189 | 20240426 | 161900 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 190 | 20240426 | 161800 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 191 | 20240426 | 161700 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 192 | 20240426 | 161600 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 193 | 20240426 | 161500 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 194 | 20240426 | 161400 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 195 | 20240426 | 161300 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 196 | 20240426 | 161200 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 197 | 20240426 | 161100 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 198 | 20240426 | 161000 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 199 | 20240426 | 160900 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 200 | 20240426 | 160800 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 201 | 20240426 | 160700 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 202 | 20240426 | 160600 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 203 | 20240426 | 160500 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 204 | 20240426 | 160400 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 205 | 20240426 | 160300 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 206 | 20240426 | 160200 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 207 | 20240426 | 160100 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 208 | 20240426 | 160000 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 209 | 20240426 | 155900 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 210 | 20240426 | 155800 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 211 | 20240426 | 155700 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 212 | 20240426 | 155600 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 33223 |
| 213 | 20240426 | 155500 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 214 | 20240426 | 155400 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 215 | 20240426 | 155300 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 216 | 20240426 | 155200 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 217 | 20240426 | 155100 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 218 | 20240426 | 155000 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 219 | 20240426 | 154900 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 220 | 20240426 | 154800 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 221 | 20240426 | 154700 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 222 | 20240426 | 154600 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 223 | 20240426 | 154500 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 224 | 20240426 | 154400 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 225 | 20240426 | 154300 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 226 | 20240426 | 154200 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 227 | 20240426 | 154100 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 228 | 20240426 | 154000 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 229 | 20240426 | 153900 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 230 | 20240426 | 153800 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 231 | 20240426 | 153700 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 232 | 20240426 | 153600 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 233 | 20240426 | 153500 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 234 | 20240426 | 153400 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 235 | 20240426 | 153300 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 236 | 20240426 | 153200 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 237 | 20240426 | 153100 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 0 |
| 238 | 20240426 | 153000 | 202399586500 | 137200 | 137200 | 137200 | 137200 | 33223 |
| 239 | 20240426 | 152900 | 197841390900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 240 | 20240426 | 152800 | 197841390900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 241 | 20240426 | 152700 | 197841390900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 242 | 20240426 | 152600 | 197841390900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 243 | 20240426 | 152500 | 197841390900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 244 | 20240426 | 152400 | 197841390900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 245 | 20240426 | 152300 | 197841390900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 246 | 20240426 | 152200 | 197841390900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 247 | 20240426 | 152100 | 197841390900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 248 | 20240426 | 152000 | 197841390900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 249 | 20240426 | 151900 | 197841390900 | 137100 | 137200 | 137200 | 137100 | 7383 |
| 250 | 20240426 | 151800 | 196829055900 | 137200 | 137200 | 137200 | 137100 | 5971 |
| 251 | 20240426 | 151700 | 196010315300 | 137200 | 137200 | 137200 | 137100 | 4091 |
| 252 | 20240426 | 151600 | 195449309400 | 137200 | 137300 | 137300 | 137100 | 3931 |
| 253 | 20240426 | 151500 | 194909923800 | 137200 | 137200 | 137300 | 137200 | 3311 |
| 254 | 20240426 | 151400 | 194455608200 | 137300 | 137300 | 137300 | 137200 | 1390 |
| 255 | 20240426 | 151300 | 194264807700 | 137300 | 137200 | 137300 | 137200 | 2053 |
| 256 | 20240426 | 151200 | 193983048100 | 137300 | 137200 | 137300 | 137100 | 2357 |
| 257 | 20240426 | 151100 | 193659677500 | 137100 | 137200 | 137300 | 137100 | 5012 |
| 258 | 20240426 | 151000 | 192972153700 | 137200 | 137300 | 137300 | 137100 | 3625 |
| 259 | 20240426 | 150900 | 192475067500 | 137300 | 137200 | 137300 | 137100 | 3123 |
| 260 | 20240426 | 150800 | 192046571000 | 137200 | 137300 | 137300 | 137200 | 2532 |
| 261 | 20240426 | 150700 | 191699139900 | 137300 | 137200 | 137300 | 137200 | 1904 |
| 262 | 20240426 | 150600 | 191437854100 | 137300 | 137200 | 137300 | 137100 | 1481 |
| 263 | 20240426 | 150500 | 191234696600 | 137100 | 137100 | 137300 | 137100 | 3760 |
| 264 | 20240426 | 150400 | 190719011300 | 137100 | 137100 | 137200 | 137100 | 2556 |
| 265 | 20240426 | 150300 | 190368513800 | 137200 | 137200 | 137300 | 137100 | 3607 |
| 266 | 20240426 | 150200 | 189873641700 | 137300 | 137400 | 137400 | 137200 | 3180 |
| 267 | 20240426 | 150100 | 189437172500 | 137300 | 137400 | 137500 | 137300 | 3368 |
| 268 | 20240426 | 150000 | 188974593300 | 137500 | 137500 | 137500 | 137400 | 937 |
| 269 | 20240426 | 145900 | 188845812700 | 137500 | 137400 | 137500 | 137400 | 1072 |
| 270 | 20240426 | 145800 | 188698485600 | 137400 | 137200 | 137500 | 137200 | 3041 |
| 271 | 20240426 | 145700 | 188280740800 | 137300 | 137200 | 137300 | 137200 | 3430 |
| 272 | 20240426 | 145600 | 187809856000 | 137300 | 137400 | 137400 | 137200 | 3217 |
| 273 | 20240426 | 145500 | 187368131100 | 137400 | 137400 | 137500 | 137300 | 3513 |
| 274 | 20240426 | 145400 | 186885521400 | 137400 | 137500 | 137500 | 137400 | 1877 |
| 275 | 20240426 | 145300 | 186627578800 | 137500 | 137300 | 137500 | 137300 | 1322 |
| 276 | 20240426 | 145200 | 186445881700 | 137400 | 137400 | 137600 | 137300 | 1771 |
| 277 | 20240426 | 145100 | 186202511000 | 137400 | 137400 | 137500 | 137300 | 2190 |
| 278 | 20240426 | 145000 | 185901479300 | 137400 | 137400 | 137500 | 137300 | 2811 |
| 279 | 20240426 | 144900 | 185515278300 | 137400 | 137500 | 137600 | 137400 | 1334 |
| 280 | 20240426 | 144800 | 185331862600 | 137600 | 137600 | 137600 | 137500 | 1294 |
| 281 | 20240426 | 144700 | 185153895200 | 137600 | 137600 | 137700 | 137500 | 1103 |
| 282 | 20240426 | 144600 | 185002156100 | 137600 | 137800 | 137900 | 137600 | 4441 |
| 283 | 20240426 | 144500 | 184390491500 | 137900 | 137600 | 137900 | 137600 | 2797 |
| 284 | 20240426 | 144400 | 184005113100 | 137700 | 137200 | 137700 | 137200 | 4209 |
| 285 | 20240426 | 144300 | 183426877100 | 137200 | 137300 | 137300 | 137100 | 2398 |
| 286 | 20240426 | 144200 | 183097867200 | 137300 | 137100 | 137300 | 137100 | 1686 |
| 287 | 20240426 | 144100 | 182866589800 | 137200 | 137100 | 137200 | 137000 | 1860 |
| 288 | 20240426 | 144000 | 182611554500 | 137100 | 137100 | 137100 | 137000 | 1738 |
| 289 | 20240426 | 143900 | 182373343700 | 137000 | 137100 | 137100 | 137000 | 1443 |
| 290 | 20240426 | 143800 | 182175583600 | 137100 | 137100 | 137100 | 137000 | 1229 |
| 291 | 20240426 | 143700 | 182007131700 | 137100 | 137000 | 137200 | 137000 | 1566 |
| 292 | 20240426 | 143600 | 181792473700 | 137100 | 137100 | 137200 | 137000 | 1662 |
| 293 | 20240426 | 143500 | 181564657800 | 137100 | 137100 | 137100 | 137000 | 1466 |
| 294 | 20240426 | 143400 | 181363743200 | 137000 | 137100 | 137200 | 137000 | 1992 |
| 295 | 20240426 | 143300 | 181090718200 | 137100 | 137100 | 137200 | 137000 | 1567 |
| 296 | 20240426 | 143200 | 180875912200 | 137100 | 137100 | 137200 | 137000 | 1541 |
| 297 | 20240426 | 143100 | 180664669700 | 137100 | 137300 | 137300 | 137000 | 11011 |
| 298 | 20240426 | 143000 | 179154772500 | 137300 | 137300 | 137400 | 137200 | 1004 |
| 299 | 20240426 | 142900 | 179016915500 | 137200 | 137300 | 137400 | 137200 | 2320 |
| 300 | 20240426 | 142800 | 178698421700 | 137300 | 137300 | 137400 | 137200 | 2008 |
| 301 | 20240426 | 142700 | 178422738100 | 137300 | 137400 | 137400 | 137200 | 2912 |
| 302 | 20240426 | 142600 | 178022933200 | 137400 | 137400 | 137500 | 137300 | 1233 |
| 303 | 20240426 | 142500 | 177853549900 | 137300 | 137300 | 137400 | 137300 | 1122 |
| 304 | 20240426 | 142400 | 177699444800 | 137400 | 137300 | 137400 | 137300 | 1669 |
| 305 | 20240426 | 142300 | 177470282400 | 137400 | 137300 | 137400 | 137300 | 1838 |
| 306 | 20240426 | 142200 | 177217883200 | 137300 | 137500 | 137500 | 137300 | 2130 |
| 307 | 20240426 | 142100 | 176925258500 | 137400 | 137400 | 137500 | 137400 | 653 |
| 308 | 20240426 | 142000 | 176835526300 | 137400 | 137500 | 137500 | 137400 | 1067 |
| 309 | 20240426 | 141900 | 176688896300 | 137400 | 137400 | 137500 | 137300 | 705 |
| 310 | 20240426 | 141800 | 176592028600 | 137400 | 137300 | 137500 | 137300 | 1516 |
| 311 | 20240426 | 141700 | 176383788800 | 137300 | 137400 | 137400 | 137200 | 3155 |
| 312 | 20240426 | 141600 | 175950663400 | 137400 | 137400 | 137500 | 137300 | 930 |
| 313 | 20240426 | 141500 | 175822906000 | 137500 | 137400 | 137500 | 137200 | 1894 |
| 314 | 20240426 | 141400 | 175562747500 | 137400 | 137400 | 137500 | 137300 | 1301 |
| 315 | 20240426 | 141300 | 175384008500 | 137400 | 137200 | 137500 | 137200 | 1583 |
| 316 | 20240426 | 141200 | 175166548400 | 137200 | 137300 | 137400 | 137200 | 2170 |
| 317 | 20240426 | 141100 | 174868627500 | 137400 | 137400 | 137500 | 137300 | 1701 |
| 318 | 20240426 | 141000 | 174634996300 | 137300 | 137400 | 137500 | 137300 | 2262 |
| 319 | 20240426 | 140900 | 174324270800 | 137400 | 137400 | 137400 | 137300 | 1376 |
| 320 | 20240426 | 140800 | 174135285200 | 137400 | 137500 | 137500 | 137300 | 1104 |
| 321 | 20240426 | 140700 | 173983600500 | 137500 | 137500 | 137500 | 137400 | 1788 |
| 322 | 20240426 | 140600 | 173737834800 | 137500 | 137600 | 137600 | 137500 | 1518 |
| 323 | 20240426 | 140500 | 173529033300 | 137500 | 137600 | 137600 | 137500 | 1037 |
| 324 | 20240426 | 140400 | 173386411400 | 137600 | 137500 | 137700 | 137500 | 1357 |
| 325 | 20240426 | 140300 | 173199742200 | 137500 | 137600 | 137600 | 137500 | 1646 |
| 326 | 20240426 | 140200 | 172973338700 | 137500 | 137400 | 137600 | 137400 | 1229 |
| 327 | 20240426 | 140100 | 172804348300 | 137500 | 137400 | 137500 | 137300 | 1359 |
| 328 | 20240426 | 140000 | 172617649200 | 137300 | 137200 | 137400 | 137200 | 1169 |
| 329 | 20240426 | 135900 | 172457145700 | 137200 | 137300 | 137400 | 137200 | 1301 |
| 330 | 20240426 | 135800 | 172278523900 | 137300 | 137300 | 137400 | 137200 | 656 |
| 331 | 20240426 | 135700 | 172188461900 | 137200 | 137300 | 137300 | 137200 | 882 |
| 332 | 20240426 | 135600 | 172067417500 | 137300 | 137100 | 137300 | 137100 | 1559 |
| 333 | 20240426 | 135500 | 171853508600 | 137200 | 137200 | 137200 | 137100 | 1087 |
| 334 | 20240426 | 135400 | 171704454700 | 137200 | 137300 | 137300 | 137100 | 2439 |
| 335 | 20240426 | 135300 | 171369898100 | 137300 | 137300 | 137400 | 137200 | 1719 |
| 336 | 20240426 | 135200 | 171133873700 | 137300 | 137500 | 137600 | 137300 | 2778 |
| 337 | 20240426 | 135100 | 170752178700 | 137600 | 137600 | 137600 | 137500 | 873 |
| 338 | 20240426 | 135000 | 170632126500 | 137600 | 137400 | 137600 | 137400 | 876 |
| 339 | 20240426 | 134900 | 170511668500 | 137500 | 137600 | 137600 | 137400 | 1145 |
| 340 | 20240426 | 134800 | 170354266200 | 137500 | 137600 | 137700 | 137500 | 1706 |
| 341 | 20240426 | 134700 | 170119589200 | 137600 | 137500 | 137700 | 137400 | 641 |
| 342 | 20240426 | 134600 | 170031394800 | 137500 | 137600 | 137700 | 137500 | 1245 |
| 343 | 20240426 | 134500 | 169860145100 | 137600 | 137900 | 137900 | 137600 | 798 |
| 344 | 20240426 | 134400 | 169750241900 | 137900 | 137300 | 137900 | 137300 | 2838 |
| 345 | 20240426 | 134300 | 169359616800 | 137300 | 137100 | 137300 | 137000 | 5830 |
| 346 | 20240426 | 134200 | 168559865000 | 137100 | 137100 | 137200 | 137100 | 3349 |
| 347 | 20240426 | 134100 | 168100690500 | 137100 | 137300 | 137300 | 137100 | 5467 |
| 348 | 20240426 | 134000 | 167350827000 | 137200 | 137300 | 137400 | 137200 | 2410 |
| 349 | 20240426 | 133900 | 167020050200 | 137300 | 137300 | 137400 | 137200 | 1925 |
| 350 | 20240426 | 133800 | 166755757800 | 137300 | 137500 | 137500 | 137300 | 4611 |
| 351 | 20240426 | 133700 | 166122355200 | 137500 | 137600 | 137700 | 137500 | 3990 |
| 352 | 20240426 | 133600 | 165573594100 | 137600 | 137600 | 137700 | 137500 | 2876 |
| 353 | 20240426 | 133500 | 165177915400 | 137600 | 137600 | 137700 | 137500 | 1531 |
| 354 | 20240426 | 133400 | 164967281500 | 137500 | 137800 | 137900 | 137500 | 3572 |
| 355 | 20240426 | 133300 | 164475767700 | 137800 | 137700 | 137800 | 137700 | 1241 |
| 356 | 20240426 | 133200 | 164304813900 | 137700 | 137800 | 137900 | 137700 | 1656 |
| 357 | 20240426 | 133100 | 164076737100 | 137800 | 137900 | 138000 | 137800 | 897 |
| 358 | 20240426 | 133000 | 163953075100 | 138000 | 137700 | 138000 | 137700 | 1389 |
| 359 | 20240426 | 132900 | 163761639000 | 137700 | 137700 | 137800 | 137700 | 1949 |
| 360 | 20240426 | 132800 | 163493120200 | 137800 | 137700 | 137800 | 137600 | 834 |
| 361 | 20240426 | 132700 | 163378269200 | 137700 | 137700 | 137800 | 137600 | 2407 |
| 362 | 20240426 | 132600 | 163046832800 | 137700 | 137800 | 137800 | 137700 | 1295 |
| 363 | 20240426 | 132500 | 162868484400 | 137700 | 137700 | 137800 | 137600 | 2011 |
| 364 | 20240426 | 132400 | 162591575000 | 137700 | 137600 | 137800 | 137500 | 1617 |
| 365 | 20240426 | 132300 | 162369032600 | 137500 | 137500 | 137700 | 137500 | 2355 |
| 366 | 20240426 | 132200 | 162045076100 | 137600 | 137500 | 137600 | 137500 | 8721 |
| 367 | 20240426 | 132100 | 160845629400 | 137500 | 137700 | 137700 | 137500 | 5282 |
| 368 | 20240426 | 132000 | 160118964300 | 137700 | 137800 | 137800 | 137600 | 4923 |
| 369 | 20240426 | 131900 | 159441076700 | 137800 | 138100 | 138100 | 137700 | 20227 |
| 370 | 20240426 | 131800 | 156651158700 | 138000 | 138100 | 138200 | 138000 | 3711 |
| 371 | 20240426 | 131700 | 156138766200 | 138200 | 138200 | 138200 | 138100 | 763 |
| 372 | 20240426 | 131600 | 156033381600 | 138200 | 138300 | 138400 | 138200 | 2623 |
| 373 | 20240426 | 131500 | 155670741200 | 138300 | 138400 | 138400 | 138300 | 431 |
| 374 | 20240426 | 131400 | 155611125400 | 138400 | 138400 | 138400 | 138300 | 474 |
| 375 | 20240426 | 131300 | 155545562900 | 138300 | 138500 | 138500 | 138300 | 1551 |
| 376 | 20240426 | 131200 | 155330870300 | 138500 | 138400 | 138500 | 138400 | 718 |
| 377 | 20240426 | 131100 | 155231451200 | 138500 | 138500 | 138500 | 138400 | 267 |
| 378 | 20240426 | 131000 | 155194482000 | 138400 | 138400 | 138500 | 138300 | 684 |
| 379 | 20240426 | 130900 | 155099801500 | 138400 | 138400 | 138400 | 138300 | 654 |
| 380 | 20240426 | 130800 | 155009294600 | 138400 | 138300 | 138400 | 138300 | 268 |
| 381 | 20240426 | 130700 | 154972219900 | 138300 | 138300 | 138400 | 138300 | 602 |
| 382 | 20240426 | 130600 | 154888955500 | 138300 | 138400 | 138400 | 138300 | 651 |
| 383 | 20240426 | 130500 | 154798905600 | 138400 | 138200 | 138400 | 138100 | 1342 |
| 384 | 20240426 | 130400 | 154613403400 | 138200 | 138200 | 138200 | 138100 | 897 |
| 385 | 20240426 | 130300 | 154489479800 | 138100 | 138100 | 138200 | 138100 | 3638 |
| 386 | 20240426 | 130200 | 153987038000 | 138200 | 138100 | 138200 | 138100 | 1332 |
| 387 | 20240426 | 130100 | 153803015600 | 138100 | 138200 | 138300 | 138100 | 1853 |
| 388 | 20240426 | 130000 | 153546938500 | 138200 | 138300 | 138300 | 138200 | 572 |
| 389 | 20240426 | 125900 | 153467867300 | 138300 | 138300 | 138300 | 138200 | 930 |
| 390 | 20240426 | 125800 | 153339318200 | 138300 | 138300 | 138300 | 138200 | 1528 |
| 391 | 20240426 | 125700 | 153128002100 | 138200 | 138300 | 138300 | 138200 | 664 |
| 392 | 20240426 | 125600 | 153036225100 | 138300 | 138300 | 138400 | 138300 | 1290 |
| 393 | 20240426 | 125500 | 152857805200 | 138400 | 138300 | 138400 | 138300 | 518 |
| 394 | 20240426 | 125400 | 152786137200 | 138300 | 138400 | 138500 | 138300 | 2190 |
| 395 | 20240426 | 125300 | 152483083200 | 138400 | 138500 | 138500 | 138300 | 1826 |
| 396 | 20240426 | 125200 | 152230210300 | 138400 | 138400 | 138500 | 138300 | 580 |
| 397 | 20240426 | 125100 | 152149935100 | 138400 | 138300 | 138400 | 138300 | 398 |
| 398 | 20240426 | 125000 | 152094864800 | 138300 | 138300 | 138400 | 138200 | 1080 |
| 399 | 20240426 | 124900 | 151945510500 | 138300 | 138400 | 138400 | 138200 | 5925 |
| 400 | 20240426 | 124800 | 151126436200 | 138400 | 138300 | 138400 | 138300 | 2043 |
| 401 | 20240426 | 124700 | 150843837100 | 138400 | 138500 | 138600 | 138400 | 1865 |
| 402 | 20240426 | 124600 | 150585698900 | 138500 | 138800 | 138800 | 138400 | 5114 |
| 403 | 20240426 | 124500 | 149876890100 | 138800 | 139000 | 139100 | 138800 | 2392 |
| 404 | 20240426 | 124400 | 149544473800 | 139000 | 139100 | 139100 | 139000 | 669 |
| 405 | 20240426 | 124300 | 149451424700 | 139100 | 139100 | 139100 | 139000 | 933 |
| 406 | 20240426 | 124200 | 149321662100 | 139100 | 139200 | 139200 | 139000 | 770 |
| 407 | 20240426 | 124100 | 149214540000 | 139100 | 138900 | 139200 | 138900 | 2624 |
| 408 | 20240426 | 124000 | 148849665100 | 138900 | 138800 | 138900 | 138800 | 656 |
| 409 | 20240426 | 123900 | 148758557400 | 138800 | 138900 | 138900 | 138800 | 713 |
| 410 | 20240426 | 123800 | 148659571800 | 138900 | 138800 | 138900 | 138700 | 679 |
| 411 | 20240426 | 123700 | 148565324800 | 138800 | 138800 | 138900 | 138700 | 1084 |
| 412 | 20240426 | 123600 | 148414840700 | 138800 | 138900 | 138900 | 138700 | 903 |
| 413 | 20240426 | 123500 | 148289505300 | 138900 | 138900 | 138900 | 138800 | 692 |
| 414 | 20240426 | 123400 | 148193403700 | 138900 | 138800 | 138900 | 138800 | 468 |
| 415 | 20240426 | 123300 | 148128428500 | 138900 | 138800 | 138900 | 138800 | 754 |
| 416 | 20240426 | 123200 | 148023724000 | 138700 | 138600 | 138800 | 138500 | 2252 |
| 417 | 20240426 | 123100 | 147711387100 | 138600 | 138500 | 138600 | 138400 | 901 |
| 418 | 20240426 | 123000 | 147586576600 | 138500 | 138500 | 138600 | 138400 | 646 |
| 419 | 20240426 | 122900 | 147497111500 | 138500 | 138600 | 138600 | 138400 | 1296 |
| 420 | 20240426 | 122800 | 147317609000 | 138600 | 138700 | 138700 | 138500 | 1163 |
| 421 | 20240426 | 122700 | 147156405100 | 138600 | 138600 | 138700 | 138600 | 836 |
| 422 | 20240426 | 122600 | 147040533500 | 138700 | 138600 | 138700 | 138500 | 269 |
| 423 | 20240426 | 122500 | 147003242900 | 138600 | 138500 | 138600 | 138400 | 935 |
| 424 | 20240426 | 122400 | 146873721900 | 138500 | 138500 | 138500 | 138400 | 906 |
| 425 | 20240426 | 122300 | 146748256000 | 138400 | 138400 | 138400 | 138300 | 2042 |
| 426 | 20240426 | 122200 | 146465697800 | 138400 | 138400 | 138500 | 138400 | 281 |
| 427 | 20240426 | 122100 | 146426800500 | 138400 | 138400 | 138500 | 138400 | 443 |
| 428 | 20240426 | 122000 | 146365482300 | 138400 | 138400 | 138500 | 138300 | 549 |
| 429 | 20240426 | 121900 | 146289497400 | 138400 | 138600 | 138700 | 138300 | 3055 |
| 430 | 20240426 | 121800 | 145866696700 | 138600 | 138600 | 138700 | 138500 | 277 |
| 431 | 20240426 | 121700 | 145828311300 | 138600 | 138400 | 138600 | 138400 | 1074 |
| 432 | 20240426 | 121600 | 145679603000 | 138500 | 138400 | 138500 | 138300 | 1541 |
| 433 | 20240426 | 121500 | 145466239400 | 138400 | 138400 | 138400 | 138300 | 491 |
| 434 | 20240426 | 121400 | 145398304600 | 138400 | 138500 | 138500 | 138300 | 1705 |
| 435 | 20240426 | 121300 | 145162344700 | 138400 | 138700 | 138700 | 138400 | 4325 |
| 436 | 20240426 | 121200 | 144563415500 | 138600 | 138600 | 138700 | 138600 | 535 |
| 437 | 20240426 | 121100 | 144489261300 | 138600 | 138700 | 138800 | 138600 | 2182 |
| 438 | 20240426 | 121000 | 144186722100 | 138700 | 138800 | 138800 | 138700 | 259 |
| 439 | 20240426 | 120900 | 144150793100 | 138800 | 138800 | 138800 | 138700 | 350 |
| 440 | 20240426 | 120800 | 144102219300 | 138800 | 138800 | 138800 | 138700 | 101 |
| 441 | 20240426 | 120700 | 144088205800 | 138800 | 138700 | 138800 | 138600 | 801 |
| 442 | 20240426 | 120600 | 143977126100 | 138600 | 138700 | 138700 | 138500 | 458 |
| 443 | 20240426 | 120500 | 143913638100 | 138600 | 138600 | 138700 | 138500 | 1660 |
| 444 | 20240426 | 120400 | 143683560100 | 138600 | 138600 | 138600 | 138500 | 189 |
| 445 | 20240426 | 120300 | 143657371200 | 138600 | 138600 | 138600 | 138500 | 695 |
| 446 | 20240426 | 120200 | 143561093800 | 138500 | 138600 | 138700 | 138500 | 650 |
| 447 | 20240426 | 120100 | 143471005300 | 138600 | 138600 | 138700 | 138600 | 400 |
| 448 | 20240426 | 120000 | 143415553500 | 138700 | 138700 | 138700 | 138600 | 314 |
| 449 | 20240426 | 115900 | 143372023200 | 138700 | 138700 | 138700 | 138600 | 575 |
| 450 | 20240426 | 115800 | 143292310600 | 138700 | 138600 | 138700 | 138500 | 702 |
| 451 | 20240426 | 115700 | 143195038800 | 138600 | 138500 | 138600 | 138400 | 990 |
| 452 | 20240426 | 115600 | 143057908800 | 138400 | 138400 | 138500 | 138300 | 1069 |
| 453 | 20240426 | 115500 | 142909946200 | 138400 | 138700 | 138700 | 138300 | 5787 |
| 454 | 20240426 | 115400 | 142108734600 | 138600 | 138700 | 138700 | 138600 | 2268 |
| 455 | 20240426 | 115300 | 141794278000 | 138700 | 138700 | 138800 | 138700 | 1525 |
| 456 | 20240426 | 115200 | 141582750900 | 138700 | 138800 | 138900 | 138700 | 637 |
| 457 | 20240426 | 115100 | 141494333900 | 138900 | 138700 | 139000 | 138700 | 1361 |
| 458 | 20240426 | 115000 | 141305446800 | 138800 | 138800 | 138800 | 138700 | 1060 |
| 459 | 20240426 | 114900 | 141158354700 | 138700 | 138800 | 138800 | 138700 | 949 |
| 460 | 20240426 | 114800 | 141026695600 | 138800 | 138800 | 138800 | 138700 | 1674 |
| 461 | 20240426 | 114700 | 140794497600 | 138700 | 138900 | 138900 | 138700 | 1267 |
| 462 | 20240426 | 114600 | 140618657600 | 138900 | 138800 | 138900 | 138800 | 1003 |
| 463 | 20240426 | 114500 | 140479396800 | 138900 | 138900 | 139000 | 138800 | 1010 |
| 464 | 20240426 | 114400 | 140339107300 | 138900 | 139000 | 139000 | 138900 | 353 |
| 465 | 20240426 | 114300 | 140290067300 | 139100 | 139200 | 139200 | 138900 | 5883 |
| 466 | 20240426 | 114200 | 139472525500 | 139200 | 139200 | 139300 | 139100 | 1202 |
| 467 | 20240426 | 114100 | 139305243100 | 139200 | 139200 | 139300 | 139100 | 1098 |
| 468 | 20240426 | 114000 | 139152414700 | 139200 | 139400 | 139400 | 139100 | 2641 |
| 469 | 20240426 | 113900 | 138784719300 | 139500 | 139500 | 139600 | 139400 | 2540 |
| 470 | 20240426 | 113800 | 138430393600 | 139500 | 139600 | 139600 | 139500 | 1149 |
| 471 | 20240426 | 113700 | 138270007100 | 139600 | 139600 | 139700 | 139500 | 1024 |
| 472 | 20240426 | 113600 | 138127070600 | 139700 | 139700 | 139800 | 139500 | 2295 |
| 473 | 20240426 | 113500 | 137806640900 | 139700 | 139800 | 139900 | 139700 | 643 |
| 474 | 20240426 | 113400 | 137716761400 | 139800 | 139800 | 139900 | 139800 | 1286 |
| 475 | 20240426 | 113300 | 137536899300 | 139800 | 139800 | 139900 | 139700 | 3398 |
| 476 | 20240426 | 113200 | 137061771600 | 139900 | 139700 | 139900 | 139600 | 3170 |
| 477 | 20240426 | 113100 | 136618698700 | 139600 | 139600 | 139700 | 139500 | 2661 |
| 478 | 20240426 | 113000 | 136247165500 | 139600 | 139400 | 139600 | 139300 | 1506 |
| 479 | 20240426 | 112900 | 136037106000 | 139400 | 139300 | 139400 | 139300 | 346 |
| 480 | 20240426 | 112800 | 135988885600 | 139300 | 139300 | 139500 | 139300 | 813 |
| 481 | 20240426 | 112700 | 135875563500 | 139300 | 139400 | 139400 | 139200 | 542 |
| 482 | 20240426 | 112600 | 135800053500 | 139300 | 139300 | 139300 | 139200 | 1139 |
| 483 | 20240426 | 112500 | 135641440400 | 139200 | 139300 | 139300 | 139200 | 468 |
| 484 | 20240426 | 112400 | 135576285600 | 139300 | 139400 | 139500 | 139200 | 1622 |
| 485 | 20240426 | 112300 | 135350328400 | 139400 | 139500 | 139500 | 139400 | 2424 |
| 486 | 20240426 | 112200 | 135012258700 | 139500 | 139500 | 139600 | 139500 | 1004 |
| 487 | 20240426 | 112100 | 134872170400 | 139600 | 139600 | 139600 | 139500 | 739 |
| 488 | 20240426 | 112000 | 134769024600 | 139600 | 139500 | 139700 | 139500 | 2407 |
| 489 | 20240426 | 111900 | 134433042400 | 139500 | 139600 | 139600 | 139500 | 499 |
| 490 | 20240426 | 111800 | 134363405000 | 139600 | 139600 | 139700 | 139500 | 1021 |
| 491 | 20240426 | 111700 | 134220881700 | 139700 | 139900 | 139900 | 139600 | 6011 |
| 492 | 20240426 | 111600 | 133380781400 | 139800 | 139700 | 139900 | 139700 | 6389 |
| 493 | 20240426 | 111500 | 132487632800 | 139800 | 139500 | 139800 | 139500 | 8465 |
| 494 | 20240426 | 111400 | 131305500200 | 139500 | 139400 | 139600 | 139400 | 5275 |
| 495 | 20240426 | 111300 | 130569688600 | 139500 | 139400 | 139500 | 139300 | 2294 |
| 496 | 20240426 | 111200 | 130249967400 | 139400 | 139500 | 139500 | 139200 | 3142 |
| 497 | 20240426 | 111100 | 129812028900 | 139500 | 139400 | 139500 | 139300 | 2645 |
| 498 | 20240426 | 111000 | 129443291900 | 139300 | 139300 | 139400 | 139200 | 1624 |
| 499 | 20240426 | 110900 | 129217068500 | 139200 | 139100 | 139300 | 139000 | 1381 |
| 500 | 20240426 | 110800 | 129024881100 | 139100 | 139100 | 139200 | 139100 | 1416 |
| 501 | 20240426 | 110700 | 128827877800 | 139200 | 139100 | 139200 | 139000 | 755 |
| 502 | 20240426 | 110600 | 128722857900 | 139000 | 138900 | 139100 | 138900 | 1120 |
| 503 | 20240426 | 110500 | 128567190800 | 138900 | 138800 | 139000 | 138800 | 661 |
| 504 | 20240426 | 110400 | 128475365900 | 138900 | 139000 | 139000 | 138800 | 1206 |
| 505 | 20240426 | 110300 | 128307884400 | 138900 | 139000 | 139000 | 138900 | 772 |
| 506 | 20240426 | 110200 | 128200645700 | 138900 | 139000 | 139000 | 138900 | 966 |
| 507 | 20240426 | 110100 | 128066443400 | 139000 | 138900 | 139200 | 138700 | 1783 |
| 508 | 20240426 | 110000 | 127818831600 | 138800 | 138700 | 138900 | 138600 | 2666 |
| 509 | 20240426 | 105900 | 127449059600 | 138800 | 139000 | 139000 | 138700 | 2999 |
| 510 | 20240426 | 105800 | 127032848000 | 139100 | 139400 | 139500 | 138900 | 5333 |
| 511 | 20240426 | 105700 | 126290437800 | 139400 | 139400 | 139600 | 139400 | 6840 |
| 512 | 20240426 | 105600 | 125336252700 | 139500 | 139300 | 139500 | 139100 | 6342 |
| 513 | 20240426 | 105500 | 124452788500 | 139200 | 139100 | 139300 | 139100 | 3376 |
| 514 | 20240426 | 105400 | 123982865400 | 139200 | 139000 | 139200 | 138900 | 4746 |
| 515 | 20240426 | 105300 | 123322794100 | 139000 | 138700 | 139000 | 138600 | 4604 |
| 516 | 20240426 | 105200 | 122683401700 | 138700 | 138500 | 138800 | 138500 | 2193 |
| 517 | 20240426 | 105100 | 122379426100 | 138500 | 138200 | 138500 | 138200 | 1835 |
| 518 | 20240426 | 105000 | 122125722200 | 138200 | 138100 | 138200 | 138100 | 790 |
| 519 | 20240426 | 104900 | 122016565300 | 138200 | 138200 | 138200 | 138100 | 1487 |
| 520 | 20240426 | 104800 | 121811145800 | 138100 | 138400 | 138400 | 138100 | 1153 |
| 521 | 20240426 | 104700 | 121651806700 | 138200 | 138200 | 138300 | 138100 | 2208 |
| 522 | 20240426 | 104600 | 121346624500 | 138200 | 138300 | 138300 | 138100 | 1751 |
| 523 | 20240426 | 104500 | 121104652500 | 138200 | 138300 | 138400 | 138200 | 1033 |
| 524 | 20240426 | 104400 | 120961830900 | 138400 | 138300 | 138400 | 138200 | 965 |
| 525 | 20240426 | 104300 | 120828372300 | 138400 | 138600 | 138600 | 138300 | 958 |
| 526 | 20240426 | 104200 | 120695734700 | 138600 | 138800 | 138800 | 138600 | 2672 |
| 527 | 20240426 | 104100 | 120325184600 | 138800 | 138800 | 138900 | 138700 | 1190 |
| 528 | 20240426 | 104000 | 120160018700 | 138800 | 138700 | 138900 | 138700 | 1718 |
| 529 | 20240426 | 103900 | 119921562200 | 138700 | 138600 | 138800 | 138600 | 1255 |
| 530 | 20240426 | 103800 | 119747473100 | 138600 | 138600 | 138700 | 138500 | 1771 |
| 531 | 20240426 | 103700 | 119502061200 | 138500 | 138200 | 138700 | 138200 | 2065 |
| 532 | 20240426 | 103600 | 119216154000 | 138300 | 138100 | 138300 | 138100 | 1691 |
| 533 | 20240426 | 103500 | 118982467900 | 138200 | 138000 | 138200 | 138000 | 1606 |
| 534 | 20240426 | 103400 | 118760710900 | 138100 | 138100 | 138200 | 138000 | 2328 |
| 535 | 20240426 | 103300 | 118439228100 | 138100 | 138200 | 138200 | 138000 | 3182 |
| 536 | 20240426 | 103200 | 117999795300 | 138300 | 138200 | 138300 | 138100 | 1063 |
| 537 | 20240426 | 103100 | 117852887800 | 138100 | 138100 | 138200 | 138000 | 1514 |
| 538 | 20240426 | 103000 | 117643741800 | 138100 | 138300 | 138300 | 138000 | 4321 |
| 539 | 20240426 | 102900 | 117047034500 | 138200 | 138400 | 138500 | 138200 | 2653 |
| 540 | 20240426 | 102800 | 116680095000 | 138300 | 138500 | 138600 | 138300 | 1017 |
| 541 | 20240426 | 102700 | 116539343100 | 138400 | 138400 | 138500 | 138300 | 1848 |
| 542 | 20240426 | 102600 | 116283583000 | 138400 | 138500 | 138500 | 138200 | 2791 |
| 543 | 20240426 | 102500 | 115897484800 | 138500 | 138800 | 138800 | 138400 | 2355 |
| 544 | 20240426 | 102400 | 115571183900 | 138700 | 138800 | 138900 | 138600 | 1157 |
| 545 | 20240426 | 102300 | 115410666700 | 138700 | 138900 | 139000 | 138600 | 3063 |
| 546 | 20240426 | 102200 | 114985559000 | 138900 | 138800 | 138900 | 138700 | 1372 |
| 547 | 20240426 | 102100 | 114795057300 | 138700 | 138700 | 138800 | 138600 | 1475 |
| 548 | 20240426 | 102000 | 114590465800 | 138700 | 138700 | 138900 | 138600 | 3803 |
| 549 | 20240426 | 101900 | 114063093900 | 138700 | 138600 | 138700 | 138500 | 1965 |
| 550 | 20240426 | 101800 | 113790702000 | 138600 | 138400 | 138700 | 138200 | 2513 |
| 551 | 20240426 | 101700 | 113442814800 | 138300 | 138300 | 138400 | 138200 | 741 |
| 552 | 20240426 | 101600 | 113340331400 | 138300 | 138300 | 138400 | 138200 | 1868 |
| 553 | 20240426 | 101500 | 113082031200 | 138300 | 138000 | 138400 | 137900 | 8207 |
| 554 | 20240426 | 101400 | 111949161000 | 138000 | 138000 | 138100 | 137900 | 1657 |
| 555 | 20240426 | 101300 | 111720565500 | 138000 | 138000 | 138100 | 137900 | 4023 |
| 556 | 20240426 | 101200 | 111165387100 | 138100 | 138100 | 138200 | 138000 | 4250 |
| 557 | 20240426 | 101100 | 110578616700 | 138200 | 138300 | 138400 | 138100 | 2180 |
| 558 | 20240426 | 101000 | 110277351000 | 138400 | 138600 | 138600 | 138300 | 2473 |
| 559 | 20240426 | 100900 | 109934888800 | 138600 | 138600 | 138700 | 138600 | 2014 |
| 560 | 20240426 | 100800 | 109655728600 | 138700 | 138600 | 138700 | 138500 | 1267 |
| 561 | 20240426 | 100700 | 109480107300 | 138600 | 139100 | 139100 | 138600 | 5331 |
| 562 | 20240426 | 100600 | 108739889800 | 139100 | 139100 | 139200 | 139000 | 1477 |
| 563 | 20240426 | 100500 | 108534402500 | 139000 | 139300 | 139400 | 139000 | 6480 |
| 564 | 20240426 | 100400 | 107631839200 | 139300 | 138700 | 139300 | 138700 | 8990 |
| 565 | 20240426 | 100300 | 106382570100 | 138700 | 138600 | 138700 | 138500 | 4451 |
| 566 | 20240426 | 100200 | 105765572300 | 138600 | 138400 | 138600 | 138300 | 4549 |
| 567 | 20240426 | 100100 | 105135539700 | 138400 | 138500 | 138500 | 138200 | 6428 |
| 568 | 20240426 | 100000 | 104245853600 | 138500 | 137900 | 138500 | 137900 | 13059 |
| 569 | 20240426 | 095900 | 102442612200 | 138000 | 138300 | 138400 | 137800 | 19763 |
| 570 | 20240426 | 095800 | 99713087800 | 138400 | 138600 | 138600 | 138300 | 8126 |
| 571 | 20240426 | 095700 | 98588047300 | 138600 | 138800 | 138800 | 138600 | 9239 |
| 572 | 20240426 | 095600 | 97307133100 | 138700 | 138800 | 138900 | 138700 | 3742 |
| 573 | 20240426 | 095500 | 96787679800 | 138800 | 138900 | 139000 | 138800 | 4472 |
| 574 | 20240426 | 095400 | 96166668600 | 139000 | 139000 | 139100 | 138900 | 3486 |
| 575 | 20240426 | 095300 | 95682002000 | 139000 | 139100 | 139300 | 139000 | 4811 |
| 576 | 20240426 | 095200 | 95012918100 | 139100 | 138900 | 139200 | 138700 | 7700 |
| 577 | 20240426 | 095100 | 93943138700 | 138900 | 138900 | 139000 | 138800 | 8627 |
| 578 | 20240426 | 095000 | 92744969900 | 138900 | 139000 | 139100 | 138900 | 4195 |
| 579 | 20240426 | 094900 | 92161921300 | 139000 | 139000 | 139100 | 138900 | 4764 |
| 580 | 20240426 | 094800 | 91499824600 | 139000 | 139100 | 139100 | 138900 | 8402 |
| 581 | 20240426 | 094700 | 90331978100 | 139100 | 139200 | 139300 | 139000 | 11734 |
| 582 | 20240426 | 094600 | 88700233100 | 139200 | 139400 | 139500 | 139200 | 4286 |
| 583 | 20240426 | 094500 | 88103394700 | 139400 | 139500 | 139500 | 139300 | 3124 |
| 584 | 20240426 | 094400 | 87667885300 | 139400 | 139500 | 139600 | 139400 | 3480 |
| 585 | 20240426 | 094300 | 87182451800 | 139500 | 139300 | 139800 | 139300 | 5038 |
| 586 | 20240426 | 094200 | 86479857800 | 139400 | 139200 | 139400 | 139100 | 3622 |
| 587 | 20240426 | 094100 | 85975698500 | 139200 | 139700 | 139800 | 139200 | 9148 |
| 588 | 20240426 | 094000 | 84701307800 | 139800 | 139800 | 139900 | 139700 | 3473 |
| 589 | 20240426 | 093900 | 84215741700 | 139700 | 139400 | 139800 | 139300 | 4386 |
| 590 | 20240426 | 093800 | 83603733800 | 139400 | 139400 | 139400 | 139100 | 12028 |
| 591 | 20240426 | 093700 | 81929020500 | 139400 | 139700 | 139700 | 139300 | 18442 |
| 592 | 20240426 | 093600 | 79355575800 | 139700 | 139700 | 139800 | 139700 | 1988 |
| 593 | 20240426 | 093500 | 79077814700 | 139700 | 139800 | 139800 | 139700 | 7214 |
| 594 | 20240426 | 093400 | 78069852800 | 139800 | 140000 | 140100 | 139700 | 8567 |
| 595 | 20240426 | 093300 | 76871527600 | 140000 | 140200 | 140400 | 139700 | 9222 |
| 596 | 20240426 | 093200 | 75580450900 | 140200 | 140500 | 140500 | 140200 | 2366 |
| 597 | 20240426 | 093100 | 75248373800 | 140400 | 140700 | 140700 | 140400 | 3419 |
| 598 | 20240426 | 093000 | 74768035500 | 140800 | 141200 | 141200 | 140700 | 8551 |
| 599 | 20240426 | 092900 | 73561862000 | 141100 | 140900 | 141300 | 140800 | 30435 |
| 600 | 20240426 | 092800 | 69268251700 | 140900 | 140100 | 141000 | 140100 | 21290 |
| 601 | 20240426 | 092700 | 66274773600 | 140100 | 139900 | 140200 | 139600 | 16764 |
| 602 | 20240426 | 092600 | 63930490600 | 140000 | 140000 | 140000 | 139900 | 3472 |
| 603 | 20240426 | 092500 | 63444689000 | 140000 | 140000 | 140000 | 139900 | 3687 |
| 604 | 20240426 | 092400 | 62928744200 | 140000 | 140200 | 140300 | 139900 | 4229 |
| 605 | 20240426 | 092300 | 62336304900 | 140200 | 140400 | 140500 | 140200 | 5094 |
| 606 | 20240426 | 092200 | 61621426800 | 140300 | 140300 | 140400 | 140100 | 3053 |
| 607 | 20240426 | 092100 | 61193143300 | 140300 | 140400 | 140500 | 140200 | 5026 |
| 608 | 20240426 | 092000 | 60487694000 | 140500 | 139800 | 140600 | 139800 | 10175 |
| 609 | 20240426 | 091900 | 59059267500 | 139900 | 140100 | 140200 | 139700 | 14977 |
| 610 | 20240426 | 091800 | 56964090600 | 140100 | 140200 | 140300 | 140000 | 9284 |
| 611 | 20240426 | 091700 | 55662863200 | 140200 | 140400 | 140400 | 140100 | 7492 |
| 612 | 20240426 | 091600 | 54612440600 | 140400 | 140600 | 140600 | 140300 | 3831 |
| 613 | 20240426 | 091500 | 54074487900 | 140500 | 140900 | 140900 | 140500 | 6720 |
| 614 | 20240426 | 091400 | 53129777500 | 140800 | 141000 | 141000 | 140700 | 9731 |
| 615 | 20240426 | 091300 | 51759110000 | 141000 | 140300 | 141000 | 140300 | 18062 |
| 616 | 20240426 | 091200 | 49214058100 | 140600 | 140100 | 140600 | 140100 | 8420 |
| 617 | 20240426 | 091100 | 48033015500 | 140100 | 140100 | 140400 | 139900 | 15240 |
| 618 | 20240426 | 091000 | 45899272100 | 140200 | 141000 | 141000 | 140000 | 19380 |
| 619 | 20240426 | 090900 | 43177687600 | 141000 | 140300 | 141000 | 140300 | 13332 |
| 620 | 20240426 | 090800 | 41302885700 | 140300 | 140100 | 140400 | 140000 | 19347 |
| 621 | 20240426 | 090700 | 38591119500 | 140200 | 140700 | 140800 | 140100 | 20296 |
| 622 | 20240426 | 090600 | 35741394300 | 140700 | 140900 | 141000 | 140600 | 20351 |
| 623 | 20240426 | 090500 | 32876618800 | 141000 | 140900 | 141200 | 140600 | 20868 |
| 624 | 20240426 | 090400 | 29935883400 | 141000 | 140800 | 141100 | 140600 | 20152 |
| 625 | 20240426 | 090300 | 27098034600 | 140800 | 141700 | 141700 | 140800 | 30001 |
| 626 | 20240426 | 090200 | 22861879000 | 141600 | 141000 | 141700 | 141000 | 24402 |
| 627 | 20240426 | 090100 | 19412690800 | 141000 | 141300 | 141600 | 140900 | 37477 |
| 628 | 20240426 | 090000 | 14120711100 | 141500 | 141900 | 141900 | 141100 | 99474 |