36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 185400 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 14492 |
| 3 | 20240426 | 185300 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 4 | 20240426 | 185200 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 5 | 20240426 | 185100 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 6 | 20240426 | 185000 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 7 | 20240426 | 184900 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 8 | 20240426 | 184800 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 9 | 20240426 | 184700 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 10 | 20240426 | 184600 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 11 | 20240426 | 184500 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 12 | 20240426 | 184400 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 13 | 20240426 | 184300 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 14 | 20240426 | 184200 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 15 | 20240426 | 184100 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 16 | 20240426 | 184000 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 17 | 20240426 | 183900 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 18 | 20240426 | 183800 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 19 | 20240426 | 183700 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 20 | 20240426 | 183600 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 21 | 20240426 | 183500 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 22 | 20240426 | 183400 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 23 | 20240426 | 183300 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 24 | 20240426 | 183200 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 25 | 20240426 | 183100 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 26 | 20240426 | 183000 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 27 | 20240426 | 182900 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 28 | 20240426 | 182800 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 29 | 20240426 | 182700 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 30 | 20240426 | 182600 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 31 | 20240426 | 182500 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 32 | 20240426 | 182400 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 14492 |
| 33 | 20240426 | 182300 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 34 | 20240426 | 182200 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 35 | 20240426 | 182100 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 36 | 20240426 | 182000 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 37 | 20240426 | 181900 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 38 | 20240426 | 181800 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 39 | 20240426 | 181700 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 40 | 20240426 | 181600 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 41 | 20240426 | 181500 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 42 | 20240426 | 181400 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 43 | 20240426 | 181300 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 44 | 20240426 | 181200 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 45 | 20240426 | 181100 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 46 | 20240426 | 181000 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 47 | 20240426 | 180900 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 48 | 20240426 | 180800 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 49 | 20240426 | 180700 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 50 | 20240426 | 180600 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 51 | 20240426 | 180500 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 52 | 20240426 | 180400 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 53 | 20240426 | 180300 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 54 | 20240426 | 180200 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 55 | 20240426 | 180100 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 56 | 20240426 | 180000 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 57 | 20240426 | 175900 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 58 | 20240426 | 175800 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 59 | 20240426 | 175700 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 60 | 20240426 | 175600 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 61 | 20240426 | 175500 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 62 | 20240426 | 175400 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 14492 |
| 63 | 20240426 | 175300 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 64 | 20240426 | 175200 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 65 | 20240426 | 175100 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 66 | 20240426 | 175000 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 67 | 20240426 | 174900 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 68 | 20240426 | 174800 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 69 | 20240426 | 174700 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 70 | 20240426 | 174600 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 71 | 20240426 | 174500 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 72 | 20240426 | 174400 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 73 | 20240426 | 174300 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 74 | 20240426 | 174200 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 75 | 20240426 | 174100 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 76 | 20240426 | 174000 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 77 | 20240426 | 173900 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 78 | 20240426 | 173800 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 79 | 20240426 | 173700 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 80 | 20240426 | 173600 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 81 | 20240426 | 173500 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 82 | 20240426 | 173400 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 83 | 20240426 | 173300 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 84 | 20240426 | 173200 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 85 | 20240426 | 173100 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 86 | 20240426 | 173000 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 87 | 20240426 | 172900 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 88 | 20240426 | 172800 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 89 | 20240426 | 172700 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 90 | 20240426 | 172600 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 91 | 20240426 | 172500 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 92 | 20240426 | 172400 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 14492 |
| 93 | 20240426 | 172300 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 94 | 20240426 | 172200 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 95 | 20240426 | 172100 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 96 | 20240426 | 172000 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 97 | 20240426 | 171900 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 98 | 20240426 | 171800 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 99 | 20240426 | 171700 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 100 | 20240426 | 171600 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 101 | 20240426 | 171500 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 102 | 20240426 | 171400 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 103 | 20240426 | 171300 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 104 | 20240426 | 171200 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 105 | 20240426 | 171100 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 106 | 20240426 | 171000 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 107 | 20240426 | 170900 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 108 | 20240426 | 170800 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 109 | 20240426 | 170700 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 110 | 20240426 | 170600 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 111 | 20240426 | 170500 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 112 | 20240426 | 170400 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 113 | 20240426 | 170300 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 114 | 20240426 | 170200 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 115 | 20240426 | 170100 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 116 | 20240426 | 170000 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 117 | 20240426 | 165900 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 118 | 20240426 | 165800 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 119 | 20240426 | 165700 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 120 | 20240426 | 165600 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 121 | 20240426 | 165500 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 122 | 20240426 | 165400 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 14492 |
| 123 | 20240426 | 165300 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 124 | 20240426 | 165200 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 125 | 20240426 | 165100 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 126 | 20240426 | 165000 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 127 | 20240426 | 164900 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 128 | 20240426 | 164800 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 129 | 20240426 | 164700 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 130 | 20240426 | 164600 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 131 | 20240426 | 164500 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 132 | 20240426 | 164400 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 133 | 20240426 | 164300 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 134 | 20240426 | 164200 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 135 | 20240426 | 164100 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 136 | 20240426 | 164000 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 137 | 20240426 | 163900 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 138 | 20240426 | 163800 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 139 | 20240426 | 163700 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 140 | 20240426 | 163600 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 141 | 20240426 | 163500 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 142 | 20240426 | 163400 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 143 | 20240426 | 163300 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 144 | 20240426 | 163200 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 145 | 20240426 | 163100 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 146 | 20240426 | 163000 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 147 | 20240426 | 162900 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 148 | 20240426 | 162800 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 149 | 20240426 | 162700 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 150 | 20240426 | 162600 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 151 | 20240426 | 162500 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 152 | 20240426 | 162400 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 14492 |
| 153 | 20240426 | 162300 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 154 | 20240426 | 162200 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 155 | 20240426 | 162100 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 156 | 20240426 | 162000 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 157 | 20240426 | 161900 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 158 | 20240426 | 161800 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 159 | 20240426 | 161700 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 160 | 20240426 | 161600 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 161 | 20240426 | 161500 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 162 | 20240426 | 161400 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 163 | 20240426 | 161300 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 164 | 20240426 | 161200 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 165 | 20240426 | 161100 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 166 | 20240426 | 161000 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 167 | 20240426 | 160900 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 168 | 20240426 | 160800 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 169 | 20240426 | 160700 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 170 | 20240426 | 160600 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 171 | 20240426 | 160500 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 172 | 20240426 | 160400 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 173 | 20240426 | 160300 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 174 | 20240426 | 160200 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 175 | 20240426 | 160100 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 176 | 20240426 | 160000 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 177 | 20240426 | 155900 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 178 | 20240426 | 155800 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 179 | 20240426 | 155700 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 180 | 20240426 | 155600 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 181 | 20240426 | 155500 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 182 | 20240426 | 155400 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 14492 |
| 183 | 20240426 | 155300 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 184 | 20240426 | 155200 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 185 | 20240426 | 155100 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 186 | 20240426 | 155000 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 187 | 20240426 | 154900 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 188 | 20240426 | 154800 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 189 | 20240426 | 154700 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 190 | 20240426 | 154600 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 191 | 20240426 | 154500 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 192 | 20240426 | 154400 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 193 | 20240426 | 154300 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 194 | 20240426 | 154200 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 195 | 20240426 | 154100 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 196 | 20240426 | 154000 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 197 | 20240426 | 153900 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 198 | 20240426 | 153800 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 199 | 20240426 | 153700 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 200 | 20240426 | 153600 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 201 | 20240426 | 153500 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 202 | 20240426 | 153400 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 203 | 20240426 | 153300 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 204 | 20240426 | 153200 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 205 | 20240426 | 153100 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 206 | 20240426 | 153000 | 344521993300 | 163900 | 163900 | 163900 | 163900 | 14492 |
| 207 | 20240426 | 152900 | 342146754500 | 164000 | 164000 | 164000 | 164000 | 0 |
| 208 | 20240426 | 152800 | 342146754500 | 164000 | 164000 | 164000 | 164000 | 0 |
| 209 | 20240426 | 152700 | 342146754500 | 164000 | 164000 | 164000 | 164000 | 0 |
| 210 | 20240426 | 152600 | 342146754500 | 164000 | 164000 | 164000 | 164000 | 0 |
| 211 | 20240426 | 152500 | 342146754500 | 164000 | 164000 | 164000 | 164000 | 0 |
| 212 | 20240426 | 152400 | 342146754500 | 164000 | 164000 | 164000 | 164000 | 0 |
| 213 | 20240426 | 152300 | 342146754500 | 164000 | 164000 | 164000 | 164000 | 0 |
| 214 | 20240426 | 152200 | 342146754500 | 164000 | 164000 | 164000 | 164000 | 0 |
| 215 | 20240426 | 152100 | 342146754500 | 164000 | 164000 | 164000 | 164000 | 0 |
| 216 | 20240426 | 152000 | 342146754500 | 164000 | 164000 | 164000 | 164000 | 0 |
| 217 | 20240426 | 151900 | 342146754500 | 164000 | 164000 | 164300 | 164000 | 6474 |
| 218 | 20240426 | 151800 | 341084165000 | 164100 | 164100 | 164200 | 164000 | 1516 |
| 219 | 20240426 | 151700 | 340835405400 | 164100 | 163700 | 164200 | 163700 | 3202 |
| 220 | 20240426 | 151600 | 340310378200 | 163700 | 164600 | 164600 | 163600 | 5601 |
| 221 | 20240426 | 151500 | 339391963400 | 164600 | 164900 | 165100 | 164500 | 5953 |
| 222 | 20240426 | 151400 | 338411442200 | 164900 | 165100 | 165200 | 164900 | 2036 |
| 223 | 20240426 | 151300 | 338075392600 | 165100 | 165200 | 165300 | 165100 | 2294 |
| 224 | 20240426 | 151200 | 337696349300 | 165200 | 164900 | 165300 | 164900 | 3895 |
| 225 | 20240426 | 151100 | 337053382500 | 164900 | 165000 | 165000 | 164800 | 2223 |
| 226 | 20240426 | 151000 | 336686806100 | 164900 | 165000 | 165000 | 164900 | 1084 |
| 227 | 20240426 | 150900 | 336507985800 | 165000 | 164700 | 165000 | 164700 | 3157 |
| 228 | 20240426 | 150800 | 335987557700 | 164800 | 164700 | 164800 | 164600 | 2281 |
| 229 | 20240426 | 150700 | 335611851000 | 164700 | 164800 | 164900 | 164600 | 2399 |
| 230 | 20240426 | 150600 | 335216715700 | 164800 | 164800 | 164900 | 164700 | 1839 |
| 231 | 20240426 | 150500 | 334913671500 | 164800 | 164700 | 164900 | 164700 | 2451 |
| 232 | 20240426 | 150400 | 334509754700 | 164800 | 164800 | 164800 | 164600 | 2001 |
| 233 | 20240426 | 150300 | 334180120600 | 164700 | 164600 | 164900 | 164500 | 5601 |
| 234 | 20240426 | 150200 | 333257488700 | 164500 | 164400 | 164600 | 164300 | 1943 |
| 235 | 20240426 | 150100 | 332937931700 | 164300 | 164300 | 164600 | 164200 | 3891 |
| 236 | 20240426 | 150000 | 332298309700 | 164200 | 163900 | 164300 | 163900 | 2052 |
| 237 | 20240426 | 145900 | 331961510900 | 164000 | 163900 | 164100 | 163800 | 625 |
| 238 | 20240426 | 145800 | 331859060000 | 163900 | 164000 | 164100 | 163800 | 1988 |
| 239 | 20240426 | 145700 | 331533066600 | 163900 | 164000 | 164000 | 163800 | 1336 |
| 240 | 20240426 | 145600 | 331314160400 | 164000 | 163900 | 164000 | 163800 | 769 |
| 241 | 20240426 | 145500 | 331188122100 | 163900 | 164100 | 164100 | 163800 | 825 |
| 242 | 20240426 | 145400 | 331052841400 | 163700 | 163900 | 164000 | 163700 | 2631 |
| 243 | 20240426 | 145300 | 330621730400 | 163900 | 164000 | 164200 | 163800 | 2273 |
| 244 | 20240426 | 145200 | 330248911500 | 164000 | 164000 | 164200 | 163900 | 2204 |
| 245 | 20240426 | 145100 | 329887290000 | 163900 | 163900 | 164000 | 163800 | 1360 |
| 246 | 20240426 | 145000 | 329664330500 | 163900 | 163800 | 163900 | 163600 | 1793 |
| 247 | 20240426 | 144900 | 329370622200 | 163800 | 163600 | 163800 | 163500 | 1803 |
| 248 | 20240426 | 144800 | 329075613400 | 163500 | 163500 | 163600 | 163400 | 959 |
| 249 | 20240426 | 144700 | 328918795100 | 163600 | 163500 | 163600 | 163400 | 2007 |
| 250 | 20240426 | 144600 | 328590675100 | 163400 | 163400 | 163500 | 163400 | 1108 |
| 251 | 20240426 | 144500 | 328409553200 | 163400 | 163300 | 163500 | 163300 | 844 |
| 252 | 20240426 | 144400 | 328271666900 | 163300 | 163200 | 163400 | 163000 | 2947 |
| 253 | 20240426 | 144300 | 327790662200 | 163200 | 163100 | 163300 | 163000 | 1156 |
| 254 | 20240426 | 144200 | 327602049600 | 163100 | 163100 | 163300 | 163000 | 1996 |
| 255 | 20240426 | 144100 | 327276363200 | 163200 | 163100 | 163200 | 163000 | 1266 |
| 256 | 20240426 | 144000 | 327069886100 | 163100 | 163000 | 163300 | 163000 | 1252 |
| 257 | 20240426 | 143900 | 326865717200 | 163200 | 163200 | 163300 | 162900 | 2551 |
| 258 | 20240426 | 143800 | 326449706500 | 163200 | 163100 | 163400 | 163000 | 721 |
| 259 | 20240426 | 143700 | 326332058000 | 163000 | 163400 | 163600 | 163000 | 2523 |
| 260 | 20240426 | 143600 | 325920213000 | 163300 | 163300 | 163500 | 163300 | 1097 |
| 261 | 20240426 | 143500 | 325740993700 | 163300 | 163500 | 163600 | 163300 | 1996 |
| 262 | 20240426 | 143400 | 325414590700 | 163400 | 163500 | 163700 | 163400 | 2896 |
| 263 | 20240426 | 143300 | 324941054000 | 163500 | 163400 | 163600 | 163300 | 1705 |
| 264 | 20240426 | 143200 | 324662383000 | 163300 | 163800 | 163800 | 163300 | 1436 |
| 265 | 20240426 | 143100 | 324427477400 | 163700 | 163700 | 163800 | 163500 | 1857 |
| 266 | 20240426 | 143000 | 324123482400 | 163700 | 163200 | 163700 | 163100 | 4076 |
| 267 | 20240426 | 142900 | 323457911900 | 163100 | 163100 | 163300 | 163000 | 2029 |
| 268 | 20240426 | 142800 | 323126889500 | 163100 | 163100 | 163200 | 163000 | 1618 |
| 269 | 20240426 | 142700 | 322862986900 | 163200 | 163300 | 163400 | 163100 | 1885 |
| 270 | 20240426 | 142600 | 322555167100 | 163300 | 162600 | 163300 | 162600 | 3567 |
| 271 | 20240426 | 142500 | 321974267200 | 162600 | 162900 | 162900 | 162600 | 1838 |
| 272 | 20240426 | 142400 | 321675162600 | 162900 | 163100 | 163100 | 162900 | 1455 |
| 273 | 20240426 | 142300 | 321437936300 | 163100 | 163000 | 163100 | 162900 | 1360 |
| 274 | 20240426 | 142200 | 321216220600 | 163000 | 163200 | 163200 | 162900 | 1218 |
| 275 | 20240426 | 142100 | 321017627900 | 163200 | 162600 | 163200 | 162400 | 6138 |
| 276 | 20240426 | 142000 | 320018733000 | 162600 | 162400 | 162700 | 162400 | 2866 |
| 277 | 20240426 | 141900 | 319552847900 | 162400 | 162500 | 162800 | 162400 | 3658 |
| 278 | 20240426 | 141800 | 318958032100 | 162500 | 162600 | 162700 | 162500 | 2947 |
| 279 | 20240426 | 141700 | 318478865000 | 162700 | 162600 | 162800 | 162500 | 3541 |
| 280 | 20240426 | 141600 | 317902915900 | 162500 | 163100 | 163200 | 162500 | 4228 |
| 281 | 20240426 | 141500 | 317214631900 | 163100 | 163100 | 163300 | 163100 | 1843 |
| 282 | 20240426 | 141400 | 316913761100 | 163200 | 163200 | 163300 | 162700 | 5070 |
| 283 | 20240426 | 141300 | 316087310900 | 163100 | 163200 | 163300 | 163100 | 1960 |
| 284 | 20240426 | 141200 | 315767549300 | 163200 | 163600 | 163700 | 163200 | 3959 |
| 285 | 20240426 | 141100 | 315120558500 | 163500 | 163200 | 163700 | 163000 | 7500 |
| 286 | 20240426 | 141000 | 313896344800 | 163200 | 163900 | 163900 | 163100 | 7044 |
| 287 | 20240426 | 140900 | 312745127800 | 163900 | 164100 | 164300 | 163800 | 2777 |
| 288 | 20240426 | 140800 | 312289667800 | 164100 | 164400 | 164400 | 164100 | 2844 |
| 289 | 20240426 | 140700 | 311822658000 | 164300 | 164600 | 164600 | 164300 | 1560 |
| 290 | 20240426 | 140600 | 311566196000 | 164600 | 164700 | 164700 | 164500 | 951 |
| 291 | 20240426 | 140500 | 311409666000 | 164700 | 164300 | 164700 | 164200 | 1810 |
| 292 | 20240426 | 140400 | 311111946700 | 164200 | 164600 | 164600 | 164200 | 2347 |
| 293 | 20240426 | 140300 | 310726243900 | 164600 | 164700 | 164700 | 164500 | 854 |
| 294 | 20240426 | 140200 | 310585702400 | 164700 | 165000 | 165000 | 164600 | 1045 |
| 295 | 20240426 | 140100 | 310413476500 | 164900 | 164600 | 165000 | 164500 | 1681 |
| 296 | 20240426 | 140000 | 310136606800 | 164600 | 165200 | 165200 | 164500 | 2490 |
| 297 | 20240426 | 135900 | 309726379900 | 164900 | 165100 | 165200 | 164600 | 5421 |
| 298 | 20240426 | 135800 | 308832172500 | 165100 | 165100 | 165200 | 165000 | 1824 |
| 299 | 20240426 | 135700 | 308531061600 | 165100 | 165200 | 165200 | 165100 | 788 |
| 300 | 20240426 | 135600 | 308400927000 | 165100 | 165300 | 165300 | 165000 | 3896 |
| 301 | 20240426 | 135500 | 307757790800 | 165300 | 165400 | 165400 | 165200 | 899 |
| 302 | 20240426 | 135400 | 307609188200 | 165400 | 165400 | 165500 | 165300 | 585 |
| 303 | 20240426 | 135300 | 307512426000 | 165600 | 165800 | 165900 | 165400 | 1480 |
| 304 | 20240426 | 135200 | 307267178300 | 165700 | 165400 | 165900 | 165400 | 2602 |
| 305 | 20240426 | 135100 | 306836015900 | 165400 | 165400 | 165700 | 165300 | 1423 |
| 306 | 20240426 | 135000 | 306600603000 | 165400 | 165500 | 165600 | 165200 | 932 |
| 307 | 20240426 | 134900 | 306446406000 | 165500 | 165500 | 165800 | 165100 | 2439 |
| 308 | 20240426 | 134800 | 306042949900 | 165400 | 165700 | 165700 | 165300 | 940 |
| 309 | 20240426 | 134700 | 305887383800 | 165600 | 165300 | 165800 | 165200 | 2561 |
| 310 | 20240426 | 134600 | 305463424900 | 165200 | 165400 | 165400 | 165100 | 2035 |
| 311 | 20240426 | 134500 | 305127028600 | 165400 | 165200 | 165500 | 165200 | 1181 |
| 312 | 20240426 | 134400 | 304931792700 | 165300 | 165500 | 165500 | 165200 | 1721 |
| 313 | 20240426 | 134300 | 304647153900 | 165400 | 165100 | 165500 | 165000 | 2144 |
| 314 | 20240426 | 134200 | 304292783200 | 165000 | 164700 | 165100 | 164500 | 2090 |
| 315 | 20240426 | 134100 | 303948351700 | 164600 | 164300 | 164800 | 164000 | 4093 |
| 316 | 20240426 | 134000 | 303276166200 | 164200 | 164500 | 164600 | 164200 | 2081 |
| 317 | 20240426 | 133900 | 302934081600 | 164500 | 164500 | 164700 | 164500 | 1265 |
| 318 | 20240426 | 133800 | 302725888000 | 164500 | 164600 | 164700 | 164400 | 1533 |
| 319 | 20240426 | 133700 | 302473588600 | 164700 | 164100 | 164700 | 164000 | 2372 |
| 320 | 20240426 | 133600 | 302083639200 | 164000 | 164400 | 164600 | 164000 | 2441 |
| 321 | 20240426 | 133500 | 301682405700 | 164400 | 164200 | 164400 | 163800 | 8202 |
| 322 | 20240426 | 133400 | 300336950400 | 164200 | 164900 | 164900 | 164100 | 7499 |
| 323 | 20240426 | 133300 | 299103625700 | 164900 | 165100 | 165100 | 164700 | 3290 |
| 324 | 20240426 | 133200 | 298561248700 | 165000 | 165600 | 165600 | 164900 | 2810 |
| 325 | 20240426 | 133100 | 298097319900 | 165500 | 165800 | 165800 | 165500 | 1430 |
| 326 | 20240426 | 133000 | 297860473000 | 165900 | 166100 | 166200 | 165800 | 1032 |
| 327 | 20240426 | 132900 | 297689209400 | 166000 | 165700 | 166400 | 165700 | 2465 |
| 328 | 20240426 | 132800 | 297279751200 | 165800 | 166000 | 166200 | 165700 | 2404 |
| 329 | 20240426 | 132700 | 296880735700 | 165900 | 165700 | 166000 | 165600 | 2182 |
| 330 | 20240426 | 132600 | 296518944500 | 165700 | 165800 | 165800 | 165600 | 1124 |
| 331 | 20240426 | 132500 | 296332727800 | 165700 | 165600 | 165800 | 165500 | 1791 |
| 332 | 20240426 | 132400 | 296036022300 | 165500 | 165400 | 165700 | 165300 | 2844 |
| 333 | 20240426 | 132300 | 295565300600 | 165300 | 165400 | 165400 | 165100 | 1319 |
| 334 | 20240426 | 132200 | 295347372800 | 165500 | 165300 | 165600 | 165300 | 1690 |
| 335 | 20240426 | 132100 | 295067783500 | 165200 | 164900 | 165300 | 164900 | 1482 |
| 336 | 20240426 | 132000 | 294823003100 | 164900 | 165400 | 165400 | 164800 | 1210 |
| 337 | 20240426 | 131900 | 294623327300 | 165400 | 164900 | 165400 | 164800 | 2555 |
| 338 | 20240426 | 131800 | 294201976000 | 164900 | 164900 | 165000 | 164800 | 1707 |
| 339 | 20240426 | 131700 | 293920465600 | 164900 | 165500 | 165500 | 164800 | 4495 |
| 340 | 20240426 | 131600 | 293178702900 | 165400 | 165400 | 165500 | 165300 | 1079 |
| 341 | 20240426 | 131500 | 293000249200 | 165400 | 165400 | 165400 | 165300 | 603 |
| 342 | 20240426 | 131400 | 292900552200 | 165300 | 165100 | 165400 | 165100 | 1203 |
| 343 | 20240426 | 131300 | 292701695900 | 165200 | 165400 | 165500 | 165100 | 1798 |
| 344 | 20240426 | 131200 | 292404497100 | 165300 | 165100 | 165600 | 165000 | 2428 |
| 345 | 20240426 | 131100 | 292003309000 | 165000 | 164900 | 165100 | 164900 | 1055 |
| 346 | 20240426 | 131000 | 291829204100 | 165000 | 164900 | 165000 | 164800 | 1488 |
| 347 | 20240426 | 130900 | 291583766600 | 164900 | 164900 | 165000 | 164800 | 1678 |
| 348 | 20240426 | 130800 | 291307106700 | 164800 | 164900 | 165000 | 164700 | 2730 |
| 349 | 20240426 | 130700 | 290857095300 | 164800 | 164900 | 165200 | 164700 | 4508 |
| 350 | 20240426 | 130600 | 290113692300 | 164900 | 165200 | 165300 | 164700 | 7164 |
| 351 | 20240426 | 130500 | 288932071300 | 165200 | 165000 | 165400 | 165000 | 3559 |
| 352 | 20240426 | 130400 | 288344451900 | 165100 | 166000 | 166000 | 165000 | 9986 |
| 353 | 20240426 | 130300 | 286692952800 | 166000 | 165800 | 166100 | 165800 | 1757 |
| 354 | 20240426 | 130200 | 286401491400 | 165800 | 166300 | 166300 | 165800 | 3072 |
| 355 | 20240426 | 130100 | 285891643300 | 166100 | 166300 | 166400 | 166100 | 1018 |
| 356 | 20240426 | 130000 | 285722444000 | 166300 | 166500 | 166800 | 166300 | 2588 |
| 357 | 20240426 | 125900 | 285291198000 | 166400 | 165900 | 166500 | 165900 | 1578 |
| 358 | 20240426 | 125800 | 285028865000 | 166000 | 166100 | 166200 | 165900 | 1788 |
| 359 | 20240426 | 125700 | 284731973500 | 166200 | 165800 | 166200 | 165700 | 1177 |
| 360 | 20240426 | 125600 | 284536652600 | 165600 | 166100 | 166200 | 165600 | 4469 |
| 361 | 20240426 | 125500 | 283795485700 | 166200 | 166100 | 166500 | 166000 | 2714 |
| 362 | 20240426 | 125400 | 283344719900 | 166000 | 167000 | 167000 | 165900 | 10440 |
| 363 | 20240426 | 125300 | 281609369600 | 167000 | 166800 | 167000 | 166800 | 1036 |
| 364 | 20240426 | 125200 | 281436495800 | 166800 | 166900 | 166900 | 166800 | 1190 |
| 365 | 20240426 | 125100 | 281237968500 | 166900 | 166900 | 167000 | 166900 | 1539 |
| 366 | 20240426 | 125000 | 280981084000 | 166900 | 167200 | 167200 | 166900 | 1817 |
| 367 | 20240426 | 124900 | 280677619800 | 167100 | 167100 | 167200 | 167000 | 1564 |
| 368 | 20240426 | 124800 | 280416280300 | 167100 | 167300 | 167300 | 166900 | 2587 |
| 369 | 20240426 | 124700 | 279984039800 | 167300 | 166900 | 167500 | 166800 | 1300 |
| 370 | 20240426 | 124600 | 279766777100 | 166800 | 167100 | 167200 | 166700 | 2491 |
| 371 | 20240426 | 124500 | 279351065300 | 167200 | 167400 | 167500 | 167000 | 1655 |
| 372 | 20240426 | 124400 | 279074179400 | 167400 | 167500 | 167600 | 167100 | 1233 |
| 373 | 20240426 | 124300 | 278867836700 | 167600 | 167700 | 167700 | 167500 | 591 |
| 374 | 20240426 | 124200 | 278768766100 | 167600 | 167800 | 167800 | 167600 | 890 |
| 375 | 20240426 | 124100 | 278619534100 | 167700 | 167900 | 167900 | 167600 | 1095 |
| 376 | 20240426 | 124000 | 278435905500 | 167900 | 167800 | 168100 | 167800 | 2163 |
| 377 | 20240426 | 123900 | 278072682500 | 167800 | 168000 | 168100 | 167800 | 1137 |
| 378 | 20240426 | 123800 | 277881711000 | 168000 | 167900 | 168100 | 167900 | 728 |
| 379 | 20240426 | 123700 | 277759406500 | 167900 | 168100 | 168200 | 167800 | 1625 |
| 380 | 20240426 | 123600 | 277486440400 | 168000 | 168000 | 168400 | 168000 | 2191 |
| 381 | 20240426 | 123500 | 277117944200 | 168100 | 167500 | 168200 | 167500 | 3537 |
| 382 | 20240426 | 123400 | 276524150900 | 167500 | 167400 | 167600 | 167400 | 1214 |
| 383 | 20240426 | 123300 | 276320790500 | 167500 | 167300 | 167500 | 167100 | 1498 |
| 384 | 20240426 | 123200 | 276070213100 | 167200 | 167300 | 167300 | 167200 | 720 |
| 385 | 20240426 | 123100 | 275949802500 | 167200 | 167500 | 167600 | 167100 | 1234 |
| 386 | 20240426 | 123000 | 275743321600 | 167600 | 167500 | 167600 | 167400 | 708 |
| 387 | 20240426 | 122900 | 275624703500 | 167500 | 167200 | 167700 | 167100 | 1876 |
| 388 | 20240426 | 122800 | 275310585500 | 167100 | 167300 | 167400 | 167000 | 1260 |
| 389 | 20240426 | 122700 | 275099947100 | 167300 | 167300 | 167500 | 167300 | 557 |
| 390 | 20240426 | 122600 | 275006719000 | 167300 | 167200 | 167400 | 167100 | 1048 |
| 391 | 20240426 | 122500 | 274831488600 | 167200 | 167300 | 167300 | 167100 | 1438 |
| 392 | 20240426 | 122400 | 274591036100 | 167300 | 167100 | 167300 | 167000 | 1189 |
| 393 | 20240426 | 122300 | 274392273100 | 167100 | 167100 | 167100 | 167000 | 1038 |
| 394 | 20240426 | 122200 | 274218871800 | 167000 | 167000 | 167100 | 166800 | 907 |
| 395 | 20240426 | 122100 | 274067479000 | 167000 | 166600 | 167100 | 166600 | 1403 |
| 396 | 20240426 | 122000 | 273833517800 | 166700 | 166500 | 166700 | 166300 | 2154 |
| 397 | 20240426 | 121900 | 273474823100 | 166500 | 167200 | 167200 | 166400 | 6218 |
| 398 | 20240426 | 121800 | 272437927900 | 167200 | 167400 | 167500 | 167000 | 3142 |
| 399 | 20240426 | 121700 | 271912707800 | 167400 | 167500 | 167600 | 167300 | 1974 |
| 400 | 20240426 | 121600 | 271582178700 | 167500 | 167800 | 167900 | 167300 | 811 |
| 401 | 20240426 | 121500 | 271446283000 | 167900 | 168400 | 168500 | 167700 | 2389 |
| 402 | 20240426 | 121400 | 271044546000 | 168300 | 167600 | 168600 | 167500 | 4547 |
| 403 | 20240426 | 121300 | 270279534600 | 167900 | 167800 | 167900 | 167400 | 1009 |
| 404 | 20240426 | 121200 | 270110246300 | 167800 | 167800 | 168000 | 167200 | 985 |
| 405 | 20240426 | 121100 | 269945026600 | 168000 | 167300 | 168000 | 167100 | 2990 |
| 406 | 20240426 | 121000 | 269444008700 | 167200 | 167300 | 167300 | 167200 | 321 |
| 407 | 20240426 | 120900 | 269390326100 | 167200 | 167200 | 167300 | 167200 | 615 |
| 408 | 20240426 | 120800 | 269287474100 | 167300 | 167100 | 167300 | 167100 | 1717 |
| 409 | 20240426 | 120700 | 269000375100 | 167100 | 167200 | 167400 | 167100 | 2703 |
| 410 | 20240426 | 120600 | 268548589000 | 167300 | 167500 | 167600 | 167200 | 2114 |
| 411 | 20240426 | 120500 | 268194728000 | 167500 | 167500 | 167500 | 167400 | 900 |
| 412 | 20240426 | 120400 | 268044009100 | 167500 | 167300 | 167500 | 167200 | 2312 |
| 413 | 20240426 | 120300 | 267656945500 | 167300 | 167500 | 167500 | 167300 | 1003 |
| 414 | 20240426 | 120200 | 267489081700 | 167400 | 167800 | 167900 | 167400 | 1438 |
| 415 | 20240426 | 120100 | 267247921400 | 167700 | 167700 | 168000 | 167300 | 2955 |
| 416 | 20240426 | 120000 | 266752528600 | 167600 | 168200 | 168200 | 167600 | 1537 |
| 417 | 20240426 | 115900 | 266494406300 | 168200 | 167600 | 168200 | 167400 | 2244 |
| 418 | 20240426 | 115800 | 266117427300 | 167600 | 167200 | 167600 | 167100 | 2007 |
| 419 | 20240426 | 115700 | 265781716500 | 167200 | 167800 | 167800 | 167200 | 1516 |
| 420 | 20240426 | 115600 | 265527765400 | 167700 | 167700 | 167900 | 167600 | 1073 |
| 421 | 20240426 | 115500 | 265347703700 | 167700 | 167500 | 168100 | 167300 | 2262 |
| 422 | 20240426 | 115400 | 264968176700 | 167500 | 167800 | 167800 | 167300 | 2884 |
| 423 | 20240426 | 115300 | 264484900600 | 167800 | 167900 | 168000 | 167700 | 2572 |
| 424 | 20240426 | 115200 | 264053095300 | 167900 | 167500 | 168200 | 167400 | 6487 |
| 425 | 20240426 | 115100 | 262964256400 | 167500 | 167400 | 167700 | 167300 | 3239 |
| 426 | 20240426 | 115000 | 262421509200 | 167300 | 166900 | 167600 | 166900 | 3906 |
| 427 | 20240426 | 114900 | 261768149700 | 166900 | 166800 | 167000 | 166700 | 1167 |
| 428 | 20240426 | 114800 | 261573440100 | 166700 | 167000 | 167100 | 166700 | 1857 |
| 429 | 20240426 | 114700 | 261263568900 | 167000 | 166800 | 167000 | 166500 | 2087 |
| 430 | 20240426 | 114600 | 260915369600 | 166800 | 166900 | 167000 | 166800 | 1022 |
| 431 | 20240426 | 114500 | 260744802100 | 166900 | 166600 | 167000 | 166600 | 1546 |
| 432 | 20240426 | 114400 | 260486897400 | 166700 | 166400 | 166700 | 166000 | 2837 |
| 433 | 20240426 | 114300 | 260014974700 | 166400 | 166500 | 166500 | 166000 | 1090 |
| 434 | 20240426 | 114200 | 259833737300 | 166500 | 166700 | 166700 | 166400 | 1160 |
| 435 | 20240426 | 114100 | 259640557500 | 166700 | 166800 | 167000 | 166600 | 1703 |
| 436 | 20240426 | 114000 | 259356457500 | 166800 | 165700 | 166900 | 165600 | 3160 |
| 437 | 20240426 | 113900 | 258830657200 | 165700 | 165800 | 165800 | 165600 | 838 |
| 438 | 20240426 | 113800 | 258691847200 | 165800 | 165800 | 165900 | 165600 | 1572 |
| 439 | 20240426 | 113700 | 258431348000 | 165900 | 165800 | 165900 | 165700 | 794 |
| 440 | 20240426 | 113600 | 258299682200 | 165900 | 165600 | 166000 | 165600 | 1042 |
| 441 | 20240426 | 113500 | 258126924200 | 165500 | 166200 | 166300 | 165500 | 2963 |
| 442 | 20240426 | 113400 | 257635068300 | 166200 | 166100 | 166300 | 166000 | 2401 |
| 443 | 20240426 | 113300 | 257236157200 | 166000 | 165700 | 166100 | 165600 | 2603 |
| 444 | 20240426 | 113200 | 256804376300 | 165600 | 165500 | 165700 | 165400 | 1504 |
| 445 | 20240426 | 113100 | 256555401400 | 165400 | 165300 | 165700 | 165300 | 1258 |
| 446 | 20240426 | 113000 | 256347265500 | 165200 | 165200 | 165700 | 165200 | 5216 |
| 447 | 20240426 | 112900 | 255484915600 | 165200 | 165800 | 165800 | 165200 | 6260 |
| 448 | 20240426 | 112800 | 254449155600 | 165800 | 165900 | 166000 | 165700 | 1729 |
| 449 | 20240426 | 112700 | 254162473600 | 165900 | 166000 | 166100 | 165600 | 2183 |
| 450 | 20240426 | 112600 | 253800450200 | 166000 | 166200 | 166300 | 165900 | 1715 |
| 451 | 20240426 | 112500 | 253515580300 | 166300 | 166400 | 166500 | 165800 | 3448 |
| 452 | 20240426 | 112400 | 252942995200 | 166200 | 166900 | 166900 | 166200 | 1193 |
| 453 | 20240426 | 112300 | 252744189400 | 166900 | 167500 | 167500 | 166800 | 2699 |
| 454 | 20240426 | 112200 | 252292995800 | 167500 | 167300 | 167500 | 167300 | 1301 |
| 455 | 20240426 | 112100 | 252075152700 | 167300 | 167400 | 167500 | 167300 | 1356 |
| 456 | 20240426 | 112000 | 251848150200 | 167400 | 167200 | 167500 | 167000 | 2774 |
| 457 | 20240426 | 111900 | 251384149500 | 167100 | 167100 | 167200 | 167000 | 1567 |
| 458 | 20240426 | 111800 | 251122341000 | 167000 | 167100 | 167300 | 167000 | 2897 |
| 459 | 20240426 | 111700 | 250638138700 | 167100 | 166800 | 167300 | 166800 | 3151 |
| 460 | 20240426 | 111600 | 250111575300 | 166800 | 166500 | 166800 | 166100 | 3042 |
| 461 | 20240426 | 111500 | 249605287100 | 166600 | 165900 | 166600 | 165500 | 5283 |
| 462 | 20240426 | 111400 | 248728973500 | 165900 | 165700 | 166100 | 165600 | 4199 |
| 463 | 20240426 | 111300 | 248032661300 | 165800 | 165800 | 165900 | 165600 | 5600 |
| 464 | 20240426 | 111200 | 247104586900 | 165800 | 166100 | 166300 | 165800 | 5584 |
| 465 | 20240426 | 111100 | 246177500700 | 166100 | 166300 | 166400 | 166000 | 2617 |
| 466 | 20240426 | 111000 | 245742549000 | 166400 | 166100 | 166600 | 166100 | 2681 |
| 467 | 20240426 | 110900 | 245296478000 | 166100 | 166400 | 166500 | 166100 | 2307 |
| 468 | 20240426 | 110800 | 244912842200 | 166400 | 166300 | 166600 | 166000 | 6167 |
| 469 | 20240426 | 110700 | 243887661900 | 166300 | 167000 | 167100 | 166300 | 3709 |
| 470 | 20240426 | 110600 | 243269753000 | 166900 | 166600 | 167300 | 166500 | 2416 |
| 471 | 20240426 | 110500 | 242866467500 | 166600 | 167400 | 167700 | 165800 | 13596 |
| 472 | 20240426 | 110400 | 240600818300 | 167200 | 167800 | 168100 | 167100 | 6601 |
| 473 | 20240426 | 110300 | 239495478900 | 167700 | 168000 | 168000 | 167600 | 1768 |
| 474 | 20240426 | 110200 | 239198876000 | 168000 | 168300 | 168400 | 167200 | 7102 |
| 475 | 20240426 | 110100 | 238007980300 | 168300 | 168700 | 168900 | 168300 | 1556 |
| 476 | 20240426 | 110000 | 237745508200 | 168800 | 168600 | 168800 | 168500 | 1172 |
| 477 | 20240426 | 105900 | 237547893600 | 168600 | 168600 | 168600 | 168400 | 1856 |
| 478 | 20240426 | 105800 | 237235164600 | 168600 | 169300 | 169400 | 168600 | 3369 |
| 479 | 20240426 | 105700 | 236666425200 | 169200 | 168600 | 169600 | 168500 | 11471 |
| 480 | 20240426 | 105600 | 234726704000 | 168600 | 168100 | 168700 | 167900 | 3416 |
| 481 | 20240426 | 105500 | 234151795600 | 168100 | 168400 | 168400 | 168000 | 2349 |
| 482 | 20240426 | 105400 | 233756735400 | 168400 | 168800 | 168800 | 168400 | 1929 |
| 483 | 20240426 | 105300 | 233431631200 | 168800 | 168800 | 168900 | 168400 | 2893 |
| 484 | 20240426 | 105200 | 232943741500 | 168900 | 168900 | 168900 | 168400 | 3749 |
| 485 | 20240426 | 105100 | 232310863100 | 168800 | 168200 | 168900 | 168100 | 4169 |
| 486 | 20240426 | 105000 | 231607960700 | 168200 | 168400 | 168500 | 168000 | 3113 |
| 487 | 20240426 | 104900 | 231084205000 | 168300 | 168500 | 168700 | 168100 | 7520 |
| 488 | 20240426 | 104800 | 229817187100 | 168500 | 167500 | 168500 | 167200 | 9447 |
| 489 | 20240426 | 104700 | 228230164200 | 167600 | 167200 | 167600 | 167000 | 6732 |
| 490 | 20240426 | 104600 | 227103984200 | 167200 | 167500 | 167800 | 166700 | 11570 |
| 491 | 20240426 | 104500 | 225169624300 | 167700 | 167500 | 168000 | 167400 | 4465 |
| 492 | 20240426 | 104400 | 224420924800 | 167500 | 168600 | 168600 | 167400 | 6306 |
| 493 | 20240426 | 104300 | 223361619400 | 168600 | 168000 | 168600 | 167900 | 2872 |
| 494 | 20240426 | 104200 | 222878821000 | 168100 | 167800 | 168100 | 167200 | 8707 |
| 495 | 20240426 | 104100 | 221419808400 | 167700 | 168500 | 168800 | 167700 | 5632 |
| 496 | 20240426 | 104000 | 220472625700 | 168800 | 168000 | 168800 | 167900 | 5235 |
| 497 | 20240426 | 103900 | 219591596600 | 168000 | 168900 | 169000 | 167900 | 12249 |
| 498 | 20240426 | 103800 | 217530129200 | 169000 | 168700 | 169200 | 168600 | 5116 |
| 499 | 20240426 | 103700 | 216666097900 | 168700 | 169200 | 169300 | 168200 | 11708 |
| 500 | 20240426 | 103600 | 214691611700 | 169200 | 169300 | 169600 | 168900 | 6591 |
| 501 | 20240426 | 103500 | 213577227000 | 169700 | 169900 | 169900 | 169000 | 10774 |
| 502 | 20240426 | 103400 | 211753095800 | 169900 | 170200 | 170200 | 169600 | 3631 |
| 503 | 20240426 | 103300 | 211136029700 | 170200 | 170000 | 170700 | 169700 | 6511 |
| 504 | 20240426 | 103200 | 210027604500 | 169900 | 170200 | 170300 | 169700 | 4254 |
| 505 | 20240426 | 103100 | 209304526600 | 170300 | 169400 | 170600 | 169300 | 7139 |
| 506 | 20240426 | 103000 | 208090644900 | 169400 | 170600 | 170900 | 169400 | 11888 |
| 507 | 20240426 | 102900 | 206068951900 | 170600 | 170700 | 170800 | 170100 | 6917 |
| 508 | 20240426 | 102800 | 204890589600 | 170700 | 170500 | 171500 | 170400 | 12412 |
| 509 | 20240426 | 102700 | 202767000200 | 170500 | 170300 | 170500 | 169600 | 12549 |
| 510 | 20240426 | 102600 | 200633106700 | 170300 | 170800 | 171000 | 170100 | 13426 |
| 511 | 20240426 | 102500 | 198344502300 | 170800 | 170800 | 171400 | 170700 | 11180 |
| 512 | 20240426 | 102400 | 196432674100 | 170900 | 171400 | 171700 | 170600 | 17338 |
| 513 | 20240426 | 102300 | 193463932000 | 171500 | 171100 | 171600 | 170700 | 23076 |
| 514 | 20240426 | 102200 | 189514485600 | 171100 | 170200 | 171100 | 170100 | 16762 |
| 515 | 20240426 | 102100 | 186653341200 | 170200 | 169100 | 170200 | 169000 | 8962 |
| 516 | 20240426 | 102000 | 185133335800 | 169200 | 170400 | 170500 | 168800 | 19535 |
| 517 | 20240426 | 101900 | 181817694300 | 170400 | 169700 | 170800 | 169000 | 36665 |
| 518 | 20240426 | 101800 | 175587273900 | 169700 | 168400 | 169700 | 168300 | 28230 |
| 519 | 20240426 | 101700 | 170809007200 | 168400 | 168400 | 168400 | 168000 | 4272 |
| 520 | 20240426 | 101600 | 170090452700 | 168400 | 168300 | 168400 | 168100 | 4963 |
| 521 | 20240426 | 101500 | 169255580300 | 168200 | 168000 | 168500 | 167000 | 10601 |
| 522 | 20240426 | 101400 | 167475125900 | 168100 | 167500 | 168200 | 167500 | 6641 |
| 523 | 20240426 | 101300 | 166359878900 | 167500 | 167800 | 167800 | 167400 | 3160 |
| 524 | 20240426 | 101200 | 165830441700 | 167800 | 167300 | 168000 | 167200 | 6473 |
| 525 | 20240426 | 101100 | 164744857100 | 167200 | 166600 | 167300 | 166300 | 9106 |
| 526 | 20240426 | 101000 | 163226944700 | 166700 | 167700 | 167700 | 166000 | 11767 |
| 527 | 20240426 | 100900 | 161265422400 | 167700 | 167200 | 167800 | 167100 | 5138 |
| 528 | 20240426 | 100800 | 160405249300 | 167100 | 168000 | 168100 | 167100 | 7367 |
| 529 | 20240426 | 100700 | 159169986000 | 168000 | 168200 | 168500 | 167600 | 8431 |
| 530 | 20240426 | 100600 | 157753828100 | 168100 | 169100 | 169100 | 168000 | 14471 |
| 531 | 20240426 | 100500 | 155317089900 | 168700 | 167800 | 169300 | 167600 | 33598 |
| 532 | 20240426 | 100400 | 149652496900 | 167800 | 168000 | 168100 | 167700 | 9214 |
| 533 | 20240426 | 100300 | 148105681700 | 168000 | 167400 | 168200 | 167200 | 26764 |
| 534 | 20240426 | 100200 | 143611679900 | 167300 | 166300 | 167400 | 166200 | 8696 |
| 535 | 20240426 | 100100 | 142162025300 | 166300 | 166100 | 166700 | 165400 | 7074 |
| 536 | 20240426 | 100000 | 140988709000 | 166100 | 166900 | 167400 | 166100 | 9176 |
| 537 | 20240426 | 095900 | 139456443600 | 166800 | 167000 | 167100 | 166500 | 3510 |
| 538 | 20240426 | 095800 | 138870857900 | 167100 | 166600 | 167500 | 166200 | 13706 |
| 539 | 20240426 | 095700 | 136581951700 | 166600 | 165600 | 166700 | 165500 | 6985 |
| 540 | 20240426 | 095600 | 135423462100 | 165700 | 166100 | 166100 | 165400 | 8802 |
| 541 | 20240426 | 095500 | 133965477400 | 166000 | 167000 | 167000 | 165800 | 8141 |
| 542 | 20240426 | 095400 | 132611772100 | 167000 | 166700 | 167400 | 166600 | 10646 |
| 543 | 20240426 | 095300 | 130834702700 | 166800 | 165900 | 166800 | 165700 | 7279 |
| 544 | 20240426 | 095200 | 129624905000 | 165900 | 166300 | 166400 | 165800 | 9218 |
| 545 | 20240426 | 095100 | 128093262300 | 166400 | 167200 | 167400 | 166300 | 11302 |
| 546 | 20240426 | 095000 | 126208756700 | 167300 | 166900 | 167800 | 166600 | 15483 |
| 547 | 20240426 | 094900 | 123620064100 | 166800 | 167900 | 168000 | 166800 | 12839 |
| 548 | 20240426 | 094800 | 121472246900 | 167900 | 167800 | 168600 | 167600 | 29877 |
| 549 | 20240426 | 094700 | 116446029500 | 167800 | 166500 | 168200 | 166500 | 46906 |
| 550 | 20240426 | 094600 | 108591278200 | 166500 | 166300 | 166600 | 165400 | 11996 |
| 551 | 20240426 | 094500 | 106598593600 | 166300 | 165100 | 166800 | 165000 | 16217 |
| 552 | 20240426 | 094400 | 103902886900 | 165300 | 165700 | 165800 | 165000 | 8698 |
| 553 | 20240426 | 094300 | 102464475600 | 165700 | 165000 | 165900 | 164900 | 8860 |
| 554 | 20240426 | 094200 | 100998254100 | 164900 | 165800 | 165900 | 164700 | 13405 |
| 555 | 20240426 | 094100 | 98785085400 | 165800 | 165500 | 166900 | 165300 | 25416 |
| 556 | 20240426 | 094000 | 94562600200 | 165500 | 166100 | 166100 | 165200 | 15707 |
| 557 | 20240426 | 093900 | 91962113400 | 166100 | 165200 | 166700 | 165100 | 42179 |
| 558 | 20240426 | 093800 | 84962248800 | 165200 | 163700 | 165900 | 163600 | 47961 |
| 559 | 20240426 | 093700 | 77064595100 | 163700 | 163700 | 163700 | 162700 | 13995 |
| 560 | 20240426 | 093600 | 74777339100 | 163700 | 161800 | 164100 | 161700 | 48281 |
| 561 | 20240426 | 093500 | 66902572800 | 161900 | 161000 | 162000 | 160500 | 13536 |
| 562 | 20240426 | 093400 | 64718036700 | 161000 | 160100 | 161000 | 160000 | 13087 |
| 563 | 20240426 | 093300 | 62618201000 | 160100 | 160500 | 160600 | 159900 | 3856 |
| 564 | 20240426 | 093200 | 62000197800 | 160500 | 160200 | 160600 | 160100 | 6204 |
| 565 | 20240426 | 093100 | 61004788400 | 160200 | 159900 | 160200 | 159800 | 3192 |
| 566 | 20240426 | 093000 | 60494117400 | 159800 | 159100 | 160000 | 159100 | 3671 |
| 567 | 20240426 | 092900 | 59907935400 | 159000 | 159800 | 160000 | 159000 | 3980 |
| 568 | 20240426 | 092800 | 59272855900 | 159800 | 159100 | 159800 | 158800 | 4342 |
| 569 | 20240426 | 092700 | 58581530600 | 159200 | 159100 | 159200 | 158700 | 6278 |
| 570 | 20240426 | 092600 | 57583064300 | 159200 | 159700 | 159700 | 158600 | 8706 |
| 571 | 20240426 | 092500 | 56198404400 | 159700 | 160200 | 160300 | 159300 | 11053 |
| 572 | 20240426 | 092400 | 54432537800 | 160200 | 160500 | 160600 | 160000 | 12068 |
| 573 | 20240426 | 092300 | 52499363800 | 160500 | 161900 | 162000 | 160400 | 16589 |
| 574 | 20240426 | 092200 | 49827285200 | 162000 | 161100 | 162000 | 161000 | 11983 |
| 575 | 20240426 | 092100 | 47889159100 | 161200 | 161300 | 162000 | 161000 | 17782 |
| 576 | 20240426 | 092000 | 45014347700 | 161300 | 160800 | 161500 | 160800 | 21181 |
| 577 | 20240426 | 091900 | 41598960900 | 160900 | 159500 | 160900 | 159500 | 20766 |
| 578 | 20240426 | 091800 | 38272944100 | 159500 | 159600 | 159700 | 159400 | 2999 |
| 579 | 20240426 | 091700 | 37794598700 | 159600 | 159500 | 159800 | 159200 | 3284 |
| 580 | 20240426 | 091600 | 37270636400 | 159500 | 158300 | 160000 | 158300 | 9854 |
| 581 | 20240426 | 091500 | 35700539000 | 158300 | 158400 | 158600 | 158300 | 4073 |
| 582 | 20240426 | 091400 | 35055182500 | 158400 | 159100 | 159300 | 158000 | 7347 |
| 583 | 20240426 | 091300 | 33890494000 | 159200 | 160000 | 160100 | 159100 | 9108 |
| 584 | 20240426 | 091200 | 32437158500 | 159900 | 159900 | 160100 | 159600 | 18871 |
| 585 | 20240426 | 091100 | 29419137300 | 159800 | 158300 | 159900 | 158300 | 16269 |
| 586 | 20240426 | 091000 | 26825567600 | 158300 | 158600 | 158700 | 158000 | 12895 |
| 587 | 20240426 | 090900 | 24784118300 | 158700 | 159400 | 159400 | 158500 | 12558 |
| 588 | 20240426 | 090800 | 22787827200 | 159400 | 159000 | 159500 | 159000 | 15057 |
| 589 | 20240426 | 090700 | 20388320600 | 159000 | 158200 | 159400 | 158000 | 19141 |
| 590 | 20240426 | 090600 | 17349298200 | 158300 | 158500 | 158900 | 158200 | 13682 |
| 591 | 20240426 | 090500 | 15179119600 | 158600 | 157500 | 158700 | 157200 | 20428 |
| 592 | 20240426 | 090400 | 11948831500 | 157400 | 155900 | 158000 | 155800 | 19229 |
| 593 | 20240426 | 090300 | 8923677000 | 155900 | 156500 | 156500 | 155900 | 2918 |
| 594 | 20240426 | 090200 | 8468085600 | 156500 | 156500 | 156700 | 155300 | 14787 |
| 595 | 20240426 | 090100 | 6158989800 | 156500 | 156900 | 157400 | 156400 | 15048 |
| 596 | 20240426 | 090000 | 3797681100 | 157000 | 156200 | 157700 | 156200 | 24249 |