33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 183000 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 2322 |
| 3 | 20240426 | 182900 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 4 | 20240426 | 182800 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 5 | 20240426 | 182700 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 6 | 20240426 | 182600 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 7 | 20240426 | 182500 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 8 | 20240426 | 182400 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 9 | 20240426 | 182300 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 10 | 20240426 | 182200 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 11 | 20240426 | 182100 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 12 | 20240426 | 182000 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 13 | 20240426 | 181900 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 14 | 20240426 | 181800 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 15 | 20240426 | 181700 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 16 | 20240426 | 181600 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 17 | 20240426 | 181500 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 18 | 20240426 | 181400 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 19 | 20240426 | 181300 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 20 | 20240426 | 181200 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 21 | 20240426 | 181100 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 22 | 20240426 | 181000 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 23 | 20240426 | 180900 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 24 | 20240426 | 180800 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 25 | 20240426 | 180700 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 26 | 20240426 | 180600 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 27 | 20240426 | 180500 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 28 | 20240426 | 180400 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 29 | 20240426 | 180300 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 30 | 20240426 | 180200 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 31 | 20240426 | 180100 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 32 | 20240426 | 180000 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 2322 |
| 33 | 20240426 | 175900 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 34 | 20240426 | 175800 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 35 | 20240426 | 175700 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 36 | 20240426 | 175600 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 37 | 20240426 | 175500 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 38 | 20240426 | 175400 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 39 | 20240426 | 175300 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 40 | 20240426 | 175200 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 41 | 20240426 | 175100 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 42 | 20240426 | 175000 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 43 | 20240426 | 174900 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 44 | 20240426 | 174800 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 45 | 20240426 | 174700 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 46 | 20240426 | 174600 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 47 | 20240426 | 174500 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 48 | 20240426 | 174400 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 49 | 20240426 | 174300 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 50 | 20240426 | 174200 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 51 | 20240426 | 174100 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 52 | 20240426 | 174000 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 53 | 20240426 | 173900 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 54 | 20240426 | 173800 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 55 | 20240426 | 173700 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 56 | 20240426 | 173600 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 57 | 20240426 | 173500 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 58 | 20240426 | 173400 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 59 | 20240426 | 173300 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 60 | 20240426 | 173200 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 61 | 20240426 | 173100 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 62 | 20240426 | 173000 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 2322 |
| 63 | 20240426 | 172900 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 64 | 20240426 | 172800 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 65 | 20240426 | 172700 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 66 | 20240426 | 172600 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 67 | 20240426 | 172500 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 68 | 20240426 | 172400 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 69 | 20240426 | 172300 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 70 | 20240426 | 172200 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 71 | 20240426 | 172100 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 72 | 20240426 | 172000 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 73 | 20240426 | 171900 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 74 | 20240426 | 171800 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 75 | 20240426 | 171700 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 76 | 20240426 | 171600 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 77 | 20240426 | 171500 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 78 | 20240426 | 171400 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 79 | 20240426 | 171300 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 80 | 20240426 | 171200 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 81 | 20240426 | 171100 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 82 | 20240426 | 171000 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 83 | 20240426 | 170900 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 84 | 20240426 | 170800 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 85 | 20240426 | 170700 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 86 | 20240426 | 170600 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 87 | 20240426 | 170500 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 88 | 20240426 | 170400 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 89 | 20240426 | 170300 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 90 | 20240426 | 170200 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 91 | 20240426 | 170100 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 92 | 20240426 | 170000 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 2322 |
| 93 | 20240426 | 165900 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 94 | 20240426 | 165800 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 95 | 20240426 | 165700 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 96 | 20240426 | 165600 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 97 | 20240426 | 165500 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 98 | 20240426 | 165400 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 99 | 20240426 | 165300 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 100 | 20240426 | 165200 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 101 | 20240426 | 165100 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 102 | 20240426 | 165000 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 103 | 20240426 | 164900 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 104 | 20240426 | 164800 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 105 | 20240426 | 164700 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 106 | 20240426 | 164600 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 107 | 20240426 | 164500 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 108 | 20240426 | 164400 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 109 | 20240426 | 164300 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 110 | 20240426 | 164200 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 111 | 20240426 | 164100 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 112 | 20240426 | 164000 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 113 | 20240426 | 163900 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 114 | 20240426 | 163800 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 115 | 20240426 | 163700 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 116 | 20240426 | 163600 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 117 | 20240426 | 163500 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 118 | 20240426 | 163400 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 119 | 20240426 | 163300 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 120 | 20240426 | 163200 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 121 | 20240426 | 163100 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 122 | 20240426 | 163000 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 2322 |
| 123 | 20240426 | 162900 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 124 | 20240426 | 162800 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 125 | 20240426 | 162700 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 126 | 20240426 | 162600 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 127 | 20240426 | 162500 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 128 | 20240426 | 162400 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 129 | 20240426 | 162300 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 130 | 20240426 | 162200 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 131 | 20240426 | 162100 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 132 | 20240426 | 162000 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 133 | 20240426 | 161900 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 134 | 20240426 | 161800 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 135 | 20240426 | 161700 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 136 | 20240426 | 161600 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 137 | 20240426 | 161500 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 138 | 20240426 | 161400 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 139 | 20240426 | 161300 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 140 | 20240426 | 161200 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 141 | 20240426 | 161100 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 142 | 20240426 | 161000 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 143 | 20240426 | 160900 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 144 | 20240426 | 160800 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 145 | 20240426 | 160700 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 146 | 20240426 | 160600 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 147 | 20240426 | 160500 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 148 | 20240426 | 160400 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 149 | 20240426 | 160300 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 150 | 20240426 | 160200 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 151 | 20240426 | 160100 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 152 | 20240426 | 160000 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 2322 |
| 153 | 20240426 | 155900 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 154 | 20240426 | 155800 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 155 | 20240426 | 155700 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 156 | 20240426 | 155600 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 157 | 20240426 | 155500 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 158 | 20240426 | 155400 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 159 | 20240426 | 155300 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 160 | 20240426 | 155200 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 161 | 20240426 | 155100 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 162 | 20240426 | 155000 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 163 | 20240426 | 154900 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 164 | 20240426 | 154800 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 165 | 20240426 | 154700 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 166 | 20240426 | 154600 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 167 | 20240426 | 154500 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 168 | 20240426 | 154400 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 169 | 20240426 | 154300 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 170 | 20240426 | 154200 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 171 | 20240426 | 154100 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 172 | 20240426 | 154000 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 173 | 20240426 | 153900 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 174 | 20240426 | 153800 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 175 | 20240426 | 153700 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 176 | 20240426 | 153600 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 177 | 20240426 | 153500 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 178 | 20240426 | 153400 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 179 | 20240426 | 153300 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 180 | 20240426 | 153200 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 181 | 20240426 | 153100 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 0 |
| 182 | 20240426 | 153000 | 10815703900 | 137600 | 137600 | 137600 | 137600 | 4644 |
| 183 | 20240426 | 152900 | 10496196700 | 137600 | 137600 | 137600 | 137600 | 0 |
| 184 | 20240426 | 152800 | 10496196700 | 137600 | 137600 | 137600 | 137600 | 0 |
| 185 | 20240426 | 152700 | 10496196700 | 137600 | 137600 | 137600 | 137600 | 0 |
| 186 | 20240426 | 152600 | 10496196700 | 137600 | 137600 | 137600 | 137600 | 0 |
| 187 | 20240426 | 152500 | 10496196700 | 137600 | 137600 | 137600 | 137600 | 0 |
| 188 | 20240426 | 152400 | 10496196700 | 137600 | 137600 | 137600 | 137600 | 0 |
| 189 | 20240426 | 152300 | 10496196700 | 137600 | 137600 | 137600 | 137600 | 0 |
| 190 | 20240426 | 152200 | 10496196700 | 137600 | 137600 | 137600 | 137600 | 0 |
| 191 | 20240426 | 152100 | 10496196700 | 137600 | 137600 | 137600 | 137600 | 0 |
| 192 | 20240426 | 152000 | 10496196700 | 137600 | 137600 | 137600 | 137600 | 0 |
| 193 | 20240426 | 151900 | 10496196700 | 137600 | 137700 | 137800 | 137600 | 252 |
| 194 | 20240426 | 151800 | 10461507400 | 137900 | 137600 | 138000 | 137600 | 293 |
| 195 | 20240426 | 151700 | 10421111800 | 137600 | 137700 | 137900 | 137600 | 250 |
| 196 | 20240426 | 151600 | 10386685700 | 137700 | 137600 | 137700 | 137600 | 245 |
| 197 | 20240426 | 151500 | 10352971700 | 137700 | 137600 | 137800 | 137600 | 118 |
| 198 | 20240426 | 151400 | 10336727600 | 137600 | 137800 | 137900 | 137600 | 495 |
| 199 | 20240426 | 151300 | 10268541600 | 137800 | 137800 | 137900 | 137800 | 27 |
| 200 | 20240426 | 151200 | 10264819200 | 137800 | 137800 | 137900 | 137800 | 143 |
| 201 | 20240426 | 151100 | 10245111400 | 137800 | 137700 | 137900 | 137700 | 73 |
| 202 | 20240426 | 151000 | 10235051000 | 137700 | 137500 | 137700 | 137500 | 89 |
| 203 | 20240426 | 150900 | 10222800100 | 137500 | 137700 | 137700 | 137500 | 93 |
| 204 | 20240426 | 150800 | 10209996300 | 137500 | 137600 | 137900 | 137500 | 876 |
| 205 | 20240426 | 150700 | 10089490800 | 137600 | 137800 | 137900 | 137600 | 256 |
| 206 | 20240426 | 150600 | 10054230900 | 137900 | 137700 | 137900 | 137700 | 35 |
| 207 | 20240426 | 150500 | 10049406500 | 137700 | 138000 | 138000 | 137700 | 391 |
| 208 | 20240426 | 150400 | 9995511700 | 137800 | 137900 | 138000 | 137800 | 133 |
| 209 | 20240426 | 150300 | 9977165900 | 137900 | 138000 | 138000 | 137800 | 84 |
| 210 | 20240426 | 150200 | 9965576000 | 137900 | 137800 | 138000 | 137800 | 400 |
| 211 | 20240426 | 150100 | 9910405300 | 137800 | 137900 | 137900 | 137800 | 158 |
| 212 | 20240426 | 150000 | 9888619000 | 137800 | 137900 | 138000 | 137800 | 321 |
| 213 | 20240426 | 145900 | 9844362400 | 138000 | 138000 | 138000 | 137800 | 79 |
| 214 | 20240426 | 145800 | 9833464200 | 138000 | 138000 | 138000 | 137800 | 135 |
| 215 | 20240426 | 145700 | 9814840800 | 137900 | 137900 | 138000 | 137800 | 77 |
| 216 | 20240426 | 145600 | 9804220200 | 137800 | 137900 | 138000 | 137800 | 176 |
| 217 | 20240426 | 145500 | 9779941000 | 137800 | 138000 | 138000 | 137800 | 91 |
| 218 | 20240426 | 145400 | 9767391500 | 138000 | 137800 | 138000 | 137800 | 86 |
| 219 | 20240426 | 145300 | 9755527000 | 138100 | 137800 | 138100 | 137800 | 74 |
| 220 | 20240426 | 145200 | 9745312000 | 138000 | 137800 | 138000 | 137700 | 42 |
| 221 | 20240426 | 145100 | 9739521800 | 137800 | 138100 | 138200 | 137800 | 225 |
| 222 | 20240426 | 145000 | 9708493600 | 138000 | 137900 | 138200 | 137900 | 77 |
| 223 | 20240426 | 144900 | 9697855400 | 137900 | 138200 | 138200 | 137900 | 93 |
| 224 | 20240426 | 144800 | 9685010000 | 138000 | 138100 | 138200 | 138000 | 78 |
| 225 | 20240426 | 144700 | 9674235400 | 138000 | 138300 | 138300 | 138000 | 46 |
| 226 | 20240426 | 144600 | 9667878100 | 138300 | 138200 | 138300 | 137800 | 79 |
| 227 | 20240426 | 144500 | 9656957900 | 138000 | 138000 | 138000 | 137800 | 91 |
| 228 | 20240426 | 144400 | 9644402000 | 137800 | 137900 | 138000 | 137800 | 108 |
| 229 | 20240426 | 144300 | 9629500100 | 137900 | 138000 | 138000 | 137700 | 165 |
| 230 | 20240426 | 144200 | 9606748800 | 138000 | 138000 | 138000 | 137800 | 89 |
| 231 | 20240426 | 144100 | 9594469200 | 138000 | 137800 | 138000 | 137700 | 157 |
| 232 | 20240426 | 144000 | 9572834800 | 137800 | 137700 | 138000 | 137700 | 75 |
| 233 | 20240426 | 143900 | 9562494600 | 137800 | 138000 | 138000 | 137600 | 55 |
| 234 | 20240426 | 143800 | 9554912300 | 138000 | 137900 | 138000 | 137600 | 137 |
| 235 | 20240426 | 143700 | 9536023200 | 137900 | 137500 | 137900 | 137500 | 71 |
| 236 | 20240426 | 143600 | 9526245300 | 137800 | 137500 | 137800 | 137500 | 94 |
| 237 | 20240426 | 143500 | 9513304300 | 137600 | 137600 | 137700 | 137500 | 116 |
| 238 | 20240426 | 143400 | 9497349400 | 137600 | 137700 | 137700 | 137500 | 29 |
| 239 | 20240426 | 143300 | 9493357100 | 137500 | 137500 | 137700 | 137500 | 53 |
| 240 | 20240426 | 143200 | 9486065700 | 137400 | 137500 | 137600 | 137400 | 40 |
| 241 | 20240426 | 143100 | 9480566400 | 137500 | 137500 | 137600 | 137400 | 45 |
| 242 | 20240426 | 143000 | 9474378700 | 137400 | 137300 | 137400 | 137300 | 48 |
| 243 | 20240426 | 142900 | 9467785400 | 137300 | 137400 | 137400 | 137300 | 22 |
| 244 | 20240426 | 142800 | 9464764000 | 137300 | 137300 | 137400 | 137300 | 67 |
| 245 | 20240426 | 142700 | 9455564300 | 137300 | 137400 | 137700 | 137300 | 51 |
| 246 | 20240426 | 142600 | 9448545800 | 137300 | 137600 | 137800 | 137000 | 642 |
| 247 | 20240426 | 142500 | 9360402600 | 137800 | 137700 | 137800 | 137500 | 282 |
| 248 | 20240426 | 142400 | 9321579600 | 137800 | 137800 | 137800 | 137700 | 239 |
| 249 | 20240426 | 142300 | 9288651900 | 137800 | 138000 | 138200 | 137800 | 372 |
| 250 | 20240426 | 142200 | 9237337400 | 138000 | 138400 | 138400 | 138000 | 11 |
| 251 | 20240426 | 142100 | 9235817500 | 138000 | 138200 | 138400 | 138000 | 217 |
| 252 | 20240426 | 142000 | 9205825900 | 138300 | 138200 | 138400 | 138200 | 90 |
| 253 | 20240426 | 141900 | 9193387000 | 138400 | 138500 | 138500 | 138200 | 163 |
| 254 | 20240426 | 141800 | 9170840200 | 138500 | 138300 | 138500 | 138300 | 70 |
| 255 | 20240426 | 141700 | 9161150100 | 138300 | 138300 | 138600 | 138100 | 341 |
| 256 | 20240426 | 141600 | 9114012600 | 138300 | 138200 | 138500 | 138200 | 191 |
| 257 | 20240426 | 141500 | 9087585800 | 138300 | 138500 | 138500 | 138200 | 59 |
| 258 | 20240426 | 141400 | 9079426400 | 138400 | 138300 | 138600 | 138100 | 73 |
| 259 | 20240426 | 141300 | 9069327400 | 138300 | 138600 | 138700 | 138300 | 228 |
| 260 | 20240426 | 141200 | 9037731200 | 138700 | 138800 | 138800 | 138600 | 97 |
| 261 | 20240426 | 141100 | 9024276100 | 138900 | 138900 | 139000 | 138700 | 249 |
| 262 | 20240426 | 141000 | 8989704400 | 138900 | 138400 | 139000 | 138400 | 355 |
| 263 | 20240426 | 140900 | 8940454600 | 138400 | 138000 | 138500 | 138000 | 292 |
| 264 | 20240426 | 140800 | 8900105900 | 138100 | 138100 | 138100 | 137700 | 142 |
| 265 | 20240426 | 140700 | 8880513800 | 138100 | 138000 | 138100 | 137900 | 177 |
| 266 | 20240426 | 140600 | 8856081900 | 138100 | 138100 | 138200 | 138000 | 176 |
| 267 | 20240426 | 140500 | 8831773700 | 138200 | 138200 | 138200 | 138000 | 380 |
| 268 | 20240426 | 140400 | 8779304200 | 138200 | 138700 | 138700 | 138200 | 314 |
| 269 | 20240426 | 140300 | 8735854400 | 138700 | 138600 | 138800 | 138400 | 204 |
| 270 | 20240426 | 140200 | 8707581100 | 138500 | 139100 | 139100 | 138500 | 441 |
| 271 | 20240426 | 140100 | 8646426300 | 139100 | 139000 | 139300 | 138700 | 440 |
| 272 | 20240426 | 140000 | 8585318300 | 139300 | 139300 | 139400 | 139000 | 338 |
| 273 | 20240426 | 135900 | 8538245400 | 139300 | 139100 | 139300 | 138900 | 591 |
| 274 | 20240426 | 135800 | 8456002700 | 139100 | 138900 | 139100 | 138800 | 1291 |
| 275 | 20240426 | 135700 | 8276631200 | 138800 | 139100 | 139200 | 138500 | 223 |
| 276 | 20240426 | 135600 | 8245640000 | 139100 | 139400 | 139500 | 139100 | 474 |
| 277 | 20240426 | 135500 | 8179642700 | 139400 | 139800 | 139800 | 139300 | 353 |
| 278 | 20240426 | 135400 | 8130376100 | 139800 | 139900 | 139900 | 139600 | 982 |
| 279 | 20240426 | 135300 | 7993136300 | 139900 | 139200 | 139900 | 139200 | 1513 |
| 280 | 20240426 | 135200 | 7781847200 | 139300 | 139200 | 139300 | 139000 | 422 |
| 281 | 20240426 | 135100 | 7723122700 | 139200 | 139000 | 139200 | 139000 | 366 |
| 282 | 20240426 | 135000 | 7672212000 | 139000 | 139000 | 139100 | 138800 | 1044 |
| 283 | 20240426 | 134900 | 7527091100 | 139000 | 138700 | 139000 | 138600 | 824 |
| 284 | 20240426 | 134800 | 7412725200 | 138600 | 138600 | 138700 | 138500 | 288 |
| 285 | 20240426 | 134700 | 7372792600 | 138600 | 138100 | 138800 | 138000 | 946 |
| 286 | 20240426 | 134600 | 7241866100 | 138100 | 138200 | 138200 | 138000 | 504 |
| 287 | 20240426 | 134500 | 7172278600 | 138200 | 137900 | 138200 | 137800 | 572 |
| 288 | 20240426 | 134400 | 7093355800 | 137900 | 137900 | 137900 | 137600 | 415 |
| 289 | 20240426 | 134300 | 7036165700 | 137800 | 137900 | 138000 | 137800 | 203 |
| 290 | 20240426 | 134200 | 7008171100 | 137900 | 138000 | 138000 | 137800 | 245 |
| 291 | 20240426 | 134100 | 6974383600 | 138000 | 137400 | 138000 | 137000 | 466 |
| 292 | 20240426 | 134000 | 6910204700 | 137000 | 137000 | 137400 | 137000 | 1907 |
| 293 | 20240426 | 133900 | 6648603400 | 137000 | 136900 | 137000 | 136900 | 215 |
| 294 | 20240426 | 133800 | 6619155700 | 136900 | 136600 | 136900 | 136600 | 431 |
| 295 | 20240426 | 133700 | 6560223500 | 136600 | 136600 | 136600 | 136500 | 207 |
| 296 | 20240426 | 133600 | 6531950700 | 136500 | 136600 | 136700 | 136500 | 234 |
| 297 | 20240426 | 133500 | 6499978800 | 136700 | 136700 | 136700 | 136300 | 352 |
| 298 | 20240426 | 133400 | 6451893500 | 136800 | 136400 | 136800 | 136200 | 876 |
| 299 | 20240426 | 133300 | 6332414000 | 136500 | 135600 | 136700 | 135600 | 857 |
| 300 | 20240426 | 133200 | 6215564800 | 135600 | 135500 | 135600 | 135400 | 66 |
| 301 | 20240426 | 133100 | 6206620500 | 135500 | 135400 | 135600 | 135400 | 79 |
| 302 | 20240426 | 133000 | 6195915100 | 135400 | 135400 | 135500 | 135300 | 40 |
| 303 | 20240426 | 132900 | 6190500100 | 135400 | 135400 | 135500 | 135300 | 56 |
| 304 | 20240426 | 132800 | 6182918800 | 135300 | 135300 | 135400 | 135300 | 64 |
| 305 | 20240426 | 132700 | 6174259100 | 135500 | 135500 | 135500 | 135300 | 29 |
| 306 | 20240426 | 132600 | 6170331800 | 135500 | 135200 | 135600 | 135200 | 159 |
| 307 | 20240426 | 132500 | 6148823200 | 135200 | 135100 | 135200 | 135100 | 29 |
| 308 | 20240426 | 132400 | 6144905000 | 135000 | 135100 | 135100 | 135000 | 12 |
| 309 | 20240426 | 132300 | 6143284100 | 135100 | 135300 | 135300 | 135100 | 20 |
| 310 | 20240426 | 132200 | 6140580500 | 135300 | 135100 | 135400 | 134900 | 91 |
| 311 | 20240426 | 132100 | 6128293500 | 135200 | 135000 | 135200 | 135000 | 45 |
| 312 | 20240426 | 132000 | 6122214500 | 135000 | 135000 | 135200 | 135000 | 47 |
| 313 | 20240426 | 131900 | 6115864700 | 135000 | 135300 | 135300 | 135000 | 23 |
| 314 | 20240426 | 131800 | 6112756500 | 135400 | 134800 | 135400 | 134800 | 389 |
| 315 | 20240426 | 131700 | 6060209000 | 134900 | 134800 | 135000 | 134800 | 296 |
| 316 | 20240426 | 131600 | 6020299800 | 135100 | 135200 | 135400 | 134900 | 1036 |
| 317 | 20240426 | 131500 | 5880367300 | 135200 | 135200 | 135300 | 135200 | 52 |
| 318 | 20240426 | 131400 | 5873334000 | 135200 | 135300 | 135300 | 135200 | 37 |
| 319 | 20240426 | 131300 | 5868330300 | 135300 | 135300 | 135400 | 135200 | 53 |
| 320 | 20240426 | 131200 | 5861161000 | 135300 | 135300 | 135400 | 135300 | 36 |
| 321 | 20240426 | 131100 | 5856288700 | 135300 | 135300 | 135400 | 135300 | 45 |
| 322 | 20240426 | 131000 | 5850198800 | 135400 | 135200 | 135400 | 135200 | 93 |
| 323 | 20240426 | 130900 | 5837613600 | 135200 | 135300 | 135300 | 135200 | 43 |
| 324 | 20240426 | 130800 | 5831797600 | 135200 | 135200 | 135300 | 135200 | 69 |
| 325 | 20240426 | 130700 | 5822467900 | 135200 | 135200 | 135200 | 135100 | 41 |
| 326 | 20240426 | 130600 | 5816925800 | 135200 | 135000 | 135200 | 135000 | 130 |
| 327 | 20240426 | 130500 | 5799364700 | 135000 | 135500 | 135500 | 135000 | 1157 |
| 328 | 20240426 | 130400 | 5642934900 | 135500 | 135600 | 135600 | 135500 | 21 |
| 329 | 20240426 | 130300 | 5640088800 | 135600 | 135500 | 135700 | 135400 | 130 |
| 330 | 20240426 | 130200 | 5622472300 | 135500 | 135600 | 135700 | 135500 | 23 |
| 331 | 20240426 | 130100 | 5619353400 | 135600 | 135500 | 135700 | 135500 | 27 |
| 332 | 20240426 | 130000 | 5615692400 | 135800 | 135600 | 135800 | 135500 | 154 |
| 333 | 20240426 | 125900 | 5594813200 | 135700 | 135600 | 135800 | 135600 | 246 |
| 334 | 20240426 | 125800 | 5561435900 | 135700 | 135700 | 135700 | 135600 | 24 |
| 335 | 20240426 | 125700 | 5558179800 | 135700 | 135700 | 135800 | 135600 | 18 |
| 336 | 20240426 | 125600 | 5555738100 | 135600 | 135600 | 135700 | 135600 | 19 |
| 337 | 20240426 | 125500 | 5553161400 | 135600 | 135600 | 135700 | 135600 | 38 |
| 338 | 20240426 | 125400 | 5548006700 | 135600 | 135800 | 135800 | 135600 | 44 |
| 339 | 20240426 | 125300 | 5542035300 | 135800 | 135500 | 135900 | 135500 | 67 |
| 340 | 20240426 | 125200 | 5532947500 | 135600 | 135600 | 135600 | 135500 | 254 |
| 341 | 20240426 | 125100 | 5498505300 | 135700 | 136000 | 136100 | 135700 | 378 |
| 342 | 20240426 | 125000 | 5447119800 | 135900 | 135700 | 136000 | 135600 | 63 |
| 343 | 20240426 | 124900 | 5438563500 | 135600 | 135700 | 135800 | 135600 | 88 |
| 344 | 20240426 | 124800 | 5426622300 | 135700 | 135600 | 135800 | 135600 | 21 |
| 345 | 20240426 | 124700 | 5423773400 | 135800 | 135600 | 135800 | 135600 | 34 |
| 346 | 20240426 | 124600 | 5419160200 | 135600 | 135600 | 135800 | 135500 | 19 |
| 347 | 20240426 | 124500 | 5416583400 | 135500 | 135600 | 135900 | 135500 | 131 |
| 348 | 20240426 | 124400 | 5398816500 | 135600 | 135600 | 135600 | 135500 | 65 |
| 349 | 20240426 | 124300 | 5390004100 | 135800 | 135500 | 135800 | 135500 | 56 |
| 350 | 20240426 | 124200 | 5382410200 | 135600 | 135400 | 135600 | 135400 | 23 |
| 351 | 20240426 | 124100 | 5379293600 | 135600 | 135700 | 135900 | 135300 | 664 |
| 352 | 20240426 | 124000 | 5289275000 | 135700 | 135900 | 136000 | 135700 | 310 |
| 353 | 20240426 | 123900 | 5247155600 | 135900 | 135900 | 136000 | 135900 | 10 |
| 354 | 20240426 | 123800 | 5245796400 | 135900 | 136000 | 136000 | 135900 | 32 |
| 355 | 20240426 | 123700 | 5241445600 | 135900 | 135900 | 136000 | 135900 | 31 |
| 356 | 20240426 | 123600 | 5237232200 | 136000 | 136000 | 136000 | 135900 | 39 |
| 357 | 20240426 | 123500 | 5231930100 | 135900 | 136000 | 136100 | 135900 | 225 |
| 358 | 20240426 | 123400 | 5201330900 | 136000 | 136200 | 136200 | 136000 | 24 |
| 359 | 20240426 | 123300 | 5198065400 | 136200 | 136000 | 136200 | 136000 | 61 |
| 360 | 20240426 | 123200 | 5189762000 | 136000 | 136000 | 136100 | 136000 | 15 |
| 361 | 20240426 | 123100 | 5187721800 | 136000 | 136000 | 136100 | 136000 | 24 |
| 362 | 20240426 | 123000 | 5184457400 | 136100 | 136000 | 136100 | 136000 | 41 |
| 363 | 20240426 | 122900 | 5178879200 | 136000 | 136100 | 136100 | 136000 | 21 |
| 364 | 20240426 | 122800 | 5176023000 | 136000 | 136200 | 136200 | 136000 | 31 |
| 365 | 20240426 | 122700 | 5171802700 | 136100 | 136000 | 136100 | 136000 | 26 |
| 366 | 20240426 | 122600 | 5168265300 | 136000 | 136100 | 136100 | 136000 | 15 |
| 367 | 20240426 | 122500 | 5166224800 | 136200 | 136000 | 136200 | 136000 | 49 |
| 368 | 20240426 | 122400 | 5159557200 | 136000 | 136100 | 136100 | 136000 | 21 |
| 369 | 20240426 | 122300 | 5156700200 | 136000 | 136100 | 136200 | 136000 | 243 |
| 370 | 20240426 | 122200 | 5123627000 | 136100 | 136000 | 136100 | 136000 | 51 |
| 371 | 20240426 | 122100 | 5116689100 | 136000 | 136000 | 136100 | 135900 | 76 |
| 372 | 20240426 | 122000 | 5106353800 | 135900 | 135900 | 136100 | 135900 | 55 |
| 373 | 20240426 | 121900 | 5098875100 | 135900 | 136100 | 136100 | 135900 | 28 |
| 374 | 20240426 | 121800 | 5095067400 | 136000 | 135900 | 136100 | 135900 | 21 |
| 375 | 20240426 | 121700 | 5092211900 | 136000 | 136000 | 136000 | 135900 | 58 |
| 376 | 20240426 | 121600 | 5084328200 | 136000 | 136000 | 136100 | 136000 | 42 |
| 377 | 20240426 | 121500 | 5078614200 | 136100 | 136000 | 136100 | 136000 | 19 |
| 378 | 20240426 | 121400 | 5076030000 | 136100 | 136000 | 136100 | 136000 | 46 |
| 379 | 20240426 | 121300 | 5069772600 | 136100 | 136000 | 136100 | 135900 | 51 |
| 380 | 20240426 | 121200 | 5062836400 | 136000 | 136100 | 136100 | 136000 | 21 |
| 381 | 20240426 | 121100 | 5059979700 | 136100 | 136100 | 136300 | 136100 | 29 |
| 382 | 20240426 | 121000 | 5056030300 | 136000 | 135900 | 136100 | 135800 | 53 |
| 383 | 20240426 | 120900 | 5048822700 | 135900 | 136000 | 136000 | 135900 | 253 |
| 384 | 20240426 | 120800 | 5014415400 | 136000 | 136200 | 136200 | 135700 | 690 |
| 385 | 20240426 | 120700 | 4920615400 | 136100 | 136200 | 136200 | 136100 | 19 |
| 386 | 20240426 | 120600 | 4918028200 | 136300 | 136200 | 136300 | 136100 | 29 |
| 387 | 20240426 | 120500 | 4914078500 | 136200 | 136200 | 136200 | 136100 | 162 |
| 388 | 20240426 | 120400 | 4892015100 | 136100 | 136200 | 136300 | 136100 | 43 |
| 389 | 20240426 | 120300 | 4886159900 | 136200 | 136400 | 136500 | 136200 | 62 |
| 390 | 20240426 | 120200 | 4877708300 | 136500 | 136500 | 136500 | 136400 | 21 |
| 391 | 20240426 | 120100 | 4874842300 | 136400 | 136200 | 136400 | 136000 | 56 |
| 392 | 20240426 | 120000 | 4867211200 | 136200 | 136200 | 136300 | 136200 | 15 |
| 393 | 20240426 | 115900 | 4865168000 | 136200 | 136300 | 136400 | 136100 | 38 |
| 394 | 20240426 | 115800 | 4859989600 | 136300 | 136200 | 136300 | 136100 | 35 |
| 395 | 20240426 | 115700 | 4855223300 | 136200 | 136100 | 136300 | 136100 | 34 |
| 396 | 20240426 | 115600 | 4850594200 | 136000 | 136000 | 136200 | 136000 | 20 |
| 397 | 20240426 | 115500 | 4847871700 | 136000 | 136200 | 136200 | 136000 | 27 |
| 398 | 20240426 | 115400 | 4844196100 | 136200 | 136200 | 136400 | 136200 | 28 |
| 399 | 20240426 | 115300 | 4840380300 | 136400 | 136500 | 136700 | 136400 | 259 |
| 400 | 20240426 | 115200 | 4805008000 | 136700 | 136900 | 136900 | 136400 | 28 |
| 401 | 20240426 | 115100 | 4801179500 | 136800 | 136400 | 136900 | 136300 | 70 |
| 402 | 20240426 | 115000 | 4791610400 | 136400 | 136300 | 136400 | 136200 | 49 |
| 403 | 20240426 | 114900 | 4784931500 | 136200 | 136000 | 136400 | 135900 | 79 |
| 404 | 20240426 | 114800 | 4774176600 | 136000 | 135800 | 136000 | 135800 | 31 |
| 405 | 20240426 | 114700 | 4769964000 | 135800 | 135900 | 136000 | 135800 | 130 |
| 406 | 20240426 | 114600 | 4752295600 | 135900 | 135800 | 136000 | 135800 | 61 |
| 407 | 20240426 | 114500 | 4744004500 | 136000 | 135800 | 136000 | 135800 | 42 |
| 408 | 20240426 | 114400 | 4738295300 | 135900 | 135800 | 135900 | 135700 | 28 |
| 409 | 20240426 | 114300 | 4734493000 | 135900 | 135800 | 136000 | 135700 | 317 |
| 410 | 20240426 | 114200 | 4691421400 | 135900 | 135700 | 135900 | 135600 | 48 |
| 411 | 20240426 | 114100 | 4684906100 | 135600 | 136200 | 136200 | 135600 | 622 |
| 412 | 20240426 | 114000 | 4600322500 | 136200 | 136100 | 136200 | 136100 | 69 |
| 413 | 20240426 | 113900 | 4590928600 | 136100 | 136200 | 136200 | 136100 | 27 |
| 414 | 20240426 | 113800 | 4587252800 | 136300 | 136200 | 136300 | 136100 | 144 |
| 415 | 20240426 | 113700 | 4567639800 | 136200 | 136400 | 136800 | 136200 | 325 |
| 416 | 20240426 | 113600 | 4523339900 | 136400 | 136500 | 136600 | 136400 | 301 |
| 417 | 20240426 | 113500 | 4482257300 | 136500 | 136800 | 136800 | 136500 | 27 |
| 418 | 20240426 | 113400 | 4478568500 | 136800 | 136500 | 136800 | 136500 | 36 |
| 419 | 20240426 | 113300 | 4473649500 | 136700 | 136700 | 136700 | 136500 | 121 |
| 420 | 20240426 | 113200 | 4457121800 | 136800 | 136600 | 136800 | 136600 | 31 |
| 421 | 20240426 | 113100 | 4452884900 | 136700 | 136600 | 136700 | 136600 | 27 |
| 422 | 20240426 | 113000 | 4449196300 | 136600 | 136800 | 136800 | 136600 | 22 |
| 423 | 20240426 | 112900 | 4446189500 | 136700 | 136700 | 136800 | 136700 | 16 |
| 424 | 20240426 | 112800 | 4444002100 | 136600 | 136800 | 136800 | 136600 | 26 |
| 425 | 20240426 | 112700 | 4440449100 | 136700 | 136700 | 136700 | 136600 | 56 |
| 426 | 20240426 | 112600 | 4432797900 | 136700 | 136600 | 136700 | 136600 | 33 |
| 427 | 20240426 | 112500 | 4428287800 | 136600 | 136600 | 136700 | 136600 | 30 |
| 428 | 20240426 | 112400 | 4424189000 | 136600 | 136600 | 136700 | 136600 | 14 |
| 429 | 20240426 | 112300 | 4422276400 | 136700 | 136600 | 136700 | 136600 | 41 |
| 430 | 20240426 | 112200 | 4416674200 | 136600 | 136600 | 136800 | 136500 | 73 |
| 431 | 20240426 | 112100 | 4406700900 | 137000 | 137000 | 137000 | 136700 | 1044 |
| 432 | 20240426 | 112000 | 4263891600 | 136900 | 136900 | 137000 | 136800 | 27 |
| 433 | 20240426 | 111900 | 4260196000 | 136800 | 136900 | 137000 | 136800 | 21 |
| 434 | 20240426 | 111800 | 4257322300 | 136900 | 136900 | 137000 | 136900 | 67 |
| 435 | 20240426 | 111700 | 4248147900 | 137000 | 137000 | 137000 | 136900 | 186 |
| 436 | 20240426 | 111600 | 4222682400 | 136900 | 137000 | 137000 | 136900 | 22 |
| 437 | 20240426 | 111500 | 4219669600 | 137000 | 137000 | 137100 | 136900 | 199 |
| 438 | 20240426 | 111400 | 4192405300 | 137100 | 136900 | 137100 | 136900 | 131 |
| 439 | 20240426 | 111300 | 4174463800 | 136900 | 137000 | 137000 | 136900 | 31 |
| 440 | 20240426 | 111200 | 4170218700 | 137000 | 137000 | 137100 | 137000 | 25 |
| 441 | 20240426 | 111100 | 4166792100 | 137000 | 137100 | 137100 | 136900 | 23 |
| 442 | 20240426 | 111000 | 4163641100 | 137000 | 137100 | 137100 | 137000 | 45 |
| 443 | 20240426 | 110900 | 4157475700 | 137100 | 137200 | 137300 | 137000 | 138 |
| 444 | 20240426 | 110800 | 4138556600 | 137200 | 137300 | 137300 | 137200 | 12 |
| 445 | 20240426 | 110700 | 4136910100 | 137300 | 137200 | 137300 | 137100 | 19 |
| 446 | 20240426 | 110600 | 4134302200 | 137300 | 137100 | 137300 | 137100 | 109 |
| 447 | 20240426 | 110500 | 4119346500 | 137100 | 137000 | 137100 | 137000 | 17 |
| 448 | 20240426 | 110400 | 4117017000 | 137100 | 137000 | 137200 | 137000 | 137 |
| 449 | 20240426 | 110300 | 4098244900 | 137000 | 137200 | 137200 | 137000 | 32 |
| 450 | 20240426 | 110200 | 4093857100 | 137100 | 137100 | 137100 | 137100 | 8 |
| 451 | 20240426 | 110100 | 4092760300 | 137100 | 136800 | 137200 | 136800 | 30 |
| 452 | 20240426 | 110000 | 4088649900 | 137000 | 136800 | 137000 | 136800 | 34 |
| 453 | 20240426 | 105900 | 4083996900 | 136800 | 137300 | 137300 | 136800 | 79 |
| 454 | 20240426 | 105800 | 4073163600 | 137300 | 137200 | 137400 | 137200 | 33 |
| 455 | 20240426 | 105700 | 4068633300 | 137200 | 137300 | 137500 | 137200 | 20 |
| 456 | 20240426 | 105600 | 4065886800 | 137200 | 137300 | 137400 | 137200 | 40 |
| 457 | 20240426 | 105500 | 4060395200 | 137300 | 137200 | 137300 | 137200 | 34 |
| 458 | 20240426 | 105400 | 4055729300 | 137200 | 137100 | 137200 | 136700 | 59 |
| 459 | 20240426 | 105300 | 4047641200 | 137100 | 136700 | 137100 | 136700 | 75 |
| 460 | 20240426 | 105200 | 4037374900 | 136800 | 136700 | 136800 | 136700 | 16 |
| 461 | 20240426 | 105100 | 4035187400 | 136700 | 136800 | 136900 | 136700 | 33 |
| 462 | 20240426 | 105000 | 4030672400 | 136800 | 136700 | 136900 | 136700 | 43 |
| 463 | 20240426 | 104900 | 4024791100 | 136700 | 136700 | 136900 | 136700 | 30 |
| 464 | 20240426 | 104800 | 4020689400 | 136800 | 136700 | 137000 | 136700 | 198 |
| 465 | 20240426 | 104700 | 3993619900 | 137000 | 136800 | 137100 | 136600 | 256 |
| 466 | 20240426 | 104600 | 3958601700 | 136800 | 137000 | 137100 | 136800 | 342 |
| 467 | 20240426 | 104500 | 3911763500 | 137100 | 137200 | 137300 | 137000 | 527 |
| 468 | 20240426 | 104400 | 3839513100 | 137200 | 137300 | 137500 | 137100 | 29 |
| 469 | 20240426 | 104300 | 3835533800 | 137300 | 137300 | 137600 | 137200 | 189 |
| 470 | 20240426 | 104200 | 3809587400 | 137300 | 137500 | 137600 | 137300 | 56 |
| 471 | 20240426 | 104100 | 3801890500 | 137500 | 137300 | 137500 | 137300 | 76 |
| 472 | 20240426 | 104000 | 3791453500 | 137500 | 137500 | 137500 | 137300 | 41 |
| 473 | 20240426 | 103900 | 3785818000 | 137500 | 137600 | 137800 | 137500 | 55 |
| 474 | 20240426 | 103800 | 3778247000 | 137600 | 137800 | 137900 | 137600 | 19 |
| 475 | 20240426 | 103700 | 3775629400 | 137800 | 137800 | 137900 | 137700 | 33 |
| 476 | 20240426 | 103600 | 3771081500 | 137800 | 137600 | 137900 | 137600 | 35 |
| 477 | 20240426 | 103500 | 3766256700 | 137600 | 137400 | 137700 | 137400 | 33 |
| 478 | 20240426 | 103400 | 3761718000 | 137400 | 137300 | 137700 | 137300 | 14 |
| 479 | 20240426 | 103300 | 3759793400 | 137300 | 137700 | 137800 | 137300 | 51 |
| 480 | 20240426 | 103200 | 3752773100 | 137700 | 137700 | 137900 | 137700 | 40 |
| 481 | 20240426 | 103100 | 3747259900 | 137700 | 137800 | 137900 | 137200 | 468 |
| 482 | 20240426 | 103000 | 3682933400 | 137600 | 137300 | 138000 | 137300 | 163 |
| 483 | 20240426 | 102900 | 3660461900 | 137700 | 137300 | 137700 | 137200 | 27 |
| 484 | 20240426 | 102800 | 3656749900 | 137700 | 137100 | 137800 | 137100 | 29 |
| 485 | 20240426 | 102700 | 3652759500 | 137100 | 137100 | 137600 | 137100 | 26 |
| 486 | 20240426 | 102600 | 3649189500 | 137100 | 137600 | 137700 | 137100 | 202 |
| 487 | 20240426 | 102500 | 3621457500 | 137400 | 137900 | 137900 | 137400 | 16 |
| 488 | 20240426 | 102400 | 3619252600 | 137400 | 137600 | 137900 | 137400 | 446 |
| 489 | 20240426 | 102300 | 3557912100 | 137700 | 137600 | 137800 | 137400 | 161 |
| 490 | 20240426 | 102200 | 3535743400 | 137500 | 137300 | 137600 | 137300 | 22 |
| 491 | 20240426 | 102100 | 3532719500 | 137300 | 137700 | 137700 | 137300 | 10 |
| 492 | 20240426 | 102000 | 3531344400 | 137600 | 137400 | 137700 | 137300 | 18 |
| 493 | 20240426 | 101900 | 3528869200 | 137800 | 137400 | 137800 | 137300 | 58 |
| 494 | 20240426 | 101800 | 3520894900 | 137400 | 137600 | 137700 | 137400 | 116 |
| 495 | 20240426 | 101700 | 3504938700 | 137600 | 137400 | 137700 | 137400 | 171 |
| 496 | 20240426 | 101600 | 3481422400 | 137000 | 136900 | 137500 | 136900 | 362 |
| 497 | 20240426 | 101500 | 3431760900 | 136900 | 137000 | 137100 | 136900 | 294 |
| 498 | 20240426 | 101400 | 3391481200 | 137100 | 137300 | 137300 | 137100 | 286 |
| 499 | 20240426 | 101300 | 3352268200 | 137100 | 137100 | 137300 | 137100 | 488 |
| 500 | 20240426 | 101200 | 3285326900 | 137200 | 137100 | 137200 | 137100 | 103 |
| 501 | 20240426 | 101100 | 3271201400 | 137200 | 137200 | 137200 | 137100 | 58 |
| 502 | 20240426 | 101000 | 3263244400 | 137200 | 137200 | 137200 | 137100 | 50 |
| 503 | 20240426 | 100900 | 3256386100 | 137200 | 137500 | 137500 | 137100 | 603 |
| 504 | 20240426 | 100800 | 3173581300 | 137500 | 137600 | 137900 | 137300 | 316 |
| 505 | 20240426 | 100700 | 3130144600 | 137900 | 137900 | 138000 | 137600 | 145 |
| 506 | 20240426 | 100600 | 3110150200 | 137900 | 138000 | 138000 | 137900 | 62 |
| 507 | 20240426 | 100500 | 3101599500 | 138000 | 137900 | 138000 | 137400 | 42 |
| 508 | 20240426 | 100400 | 3095810900 | 137400 | 137500 | 137900 | 137300 | 608 |
| 509 | 20240426 | 100300 | 3012168600 | 137500 | 137500 | 137500 | 137000 | 315 |
| 510 | 20240426 | 100200 | 2968876100 | 137500 | 137500 | 137500 | 137000 | 159 |
| 511 | 20240426 | 100100 | 2947041600 | 137500 | 137700 | 137700 | 137500 | 139 |
| 512 | 20240426 | 100000 | 2927924900 | 137500 | 137900 | 138100 | 137500 | 486 |
| 513 | 20240426 | 095900 | 2861015900 | 137900 | 137900 | 138000 | 137900 | 117 |
| 514 | 20240426 | 095800 | 2844880500 | 138000 | 138300 | 138300 | 138000 | 352 |
| 515 | 20240426 | 095700 | 2796259300 | 138300 | 138300 | 138300 | 138200 | 47 |
| 516 | 20240426 | 095600 | 2789761800 | 138300 | 138500 | 138500 | 138300 | 391 |
| 517 | 20240426 | 095500 | 2735643800 | 138600 | 138700 | 138700 | 138500 | 15 |
| 518 | 20240426 | 095400 | 2733563900 | 138700 | 138700 | 138700 | 138400 | 128 |
| 519 | 20240426 | 095300 | 2715822300 | 138500 | 138700 | 138700 | 138300 | 293 |
| 520 | 20240426 | 095200 | 2675248600 | 138500 | 138700 | 138900 | 138500 | 119 |
| 521 | 20240426 | 095100 | 2658740900 | 138900 | 138700 | 138900 | 138700 | 166 |
| 522 | 20240426 | 095000 | 2635708600 | 138700 | 138400 | 138700 | 138400 | 113 |
| 523 | 20240426 | 094900 | 2620057600 | 138500 | 139100 | 139200 | 138500 | 232 |
| 524 | 20240426 | 094800 | 2587842500 | 139400 | 139800 | 140000 | 139200 | 737 |
| 525 | 20240426 | 094700 | 2484993900 | 139800 | 140100 | 140400 | 139800 | 1019 |
| 526 | 20240426 | 094600 | 2342003000 | 140100 | 139600 | 140100 | 139400 | 2066 |
| 527 | 20240426 | 094500 | 2053080700 | 139600 | 139400 | 139700 | 139300 | 344 |
| 528 | 20240426 | 094400 | 2005080800 | 139300 | 138600 | 139300 | 138500 | 1162 |
| 529 | 20240426 | 094300 | 1843695800 | 138600 | 138500 | 138800 | 138400 | 408 |
| 530 | 20240426 | 094200 | 1787164400 | 138500 | 138500 | 138500 | 138300 | 188 |
| 531 | 20240426 | 094100 | 1761129700 | 138500 | 138200 | 138500 | 138200 | 237 |
| 532 | 20240426 | 094000 | 1728335300 | 138400 | 138300 | 138500 | 138200 | 590 |
| 533 | 20240426 | 093900 | 1646671500 | 138400 | 138300 | 138400 | 138200 | 229 |
| 534 | 20240426 | 093800 | 1614992700 | 138200 | 138100 | 138200 | 137800 | 192 |
| 535 | 20240426 | 093700 | 1588503500 | 138000 | 138200 | 138400 | 138000 | 187 |
| 536 | 20240426 | 093600 | 1562651700 | 138200 | 138000 | 138200 | 137900 | 119 |
| 537 | 20240426 | 093500 | 1546220100 | 138100 | 137700 | 138200 | 137700 | 148 |
| 538 | 20240426 | 093400 | 1525811500 | 137700 | 137900 | 137900 | 137600 | 245 |
| 539 | 20240426 | 093300 | 1492055900 | 137900 | 138100 | 138300 | 137900 | 652 |
| 540 | 20240426 | 093200 | 1402006900 | 138100 | 137800 | 138100 | 137700 | 838 |
| 541 | 20240426 | 093100 | 1286435300 | 137800 | 137500 | 137800 | 137500 | 585 |
| 542 | 20240426 | 093000 | 1205889100 | 137500 | 136900 | 137500 | 136900 | 572 |
| 543 | 20240426 | 092900 | 1127379800 | 137000 | 137000 | 137300 | 136900 | 193 |
| 544 | 20240426 | 092800 | 1100904400 | 137000 | 137200 | 137300 | 136900 | 199 |
| 545 | 20240426 | 092700 | 1073595600 | 136700 | 136700 | 137200 | 136700 | 503 |
| 546 | 20240426 | 092600 | 1004694900 | 136500 | 136500 | 136800 | 136500 | 342 |
| 547 | 20240426 | 092500 | 957950100 | 136500 | 136300 | 136500 | 136300 | 244 |
| 548 | 20240426 | 092400 | 924659500 | 136300 | 135700 | 136300 | 135700 | 84 |
| 549 | 20240426 | 092300 | 913212600 | 135700 | 136300 | 136300 | 135700 | 54 |
| 550 | 20240426 | 092200 | 905865200 | 136300 | 136800 | 136800 | 135500 | 168 |
| 551 | 20240426 | 092100 | 882976100 | 136800 | 136800 | 136800 | 136400 | 119 |
| 552 | 20240426 | 092000 | 866702600 | 136800 | 136200 | 136800 | 136000 | 181 |
| 553 | 20240426 | 091900 | 842034300 | 136200 | 136400 | 136400 | 136200 | 281 |
| 554 | 20240426 | 091800 | 803730800 | 136300 | 135400 | 136400 | 135400 | 321 |
| 555 | 20240426 | 091700 | 760076000 | 135800 | 135200 | 135800 | 135200 | 22 |
| 556 | 20240426 | 091600 | 757099400 | 135200 | 135800 | 135800 | 135200 | 716 |
| 557 | 20240426 | 091500 | 660046500 | 135800 | 135900 | 135900 | 135800 | 108 |
| 558 | 20240426 | 091400 | 645371000 | 136000 | 136200 | 136200 | 136000 | 141 |
| 559 | 20240426 | 091300 | 626183800 | 136200 | 136200 | 136200 | 136200 | 19 |
| 560 | 20240426 | 091200 | 623596000 | 136100 | 136400 | 136500 | 136100 | 308 |
| 561 | 20240426 | 091100 | 581618800 | 136500 | 137000 | 137200 | 136500 | 771 |
| 562 | 20240426 | 091000 | 476178400 | 136800 | 136900 | 137300 | 136700 | 427 |
| 563 | 20240426 | 090900 | 417741900 | 136900 | 136700 | 136900 | 136600 | 132 |
| 564 | 20240426 | 090800 | 399682000 | 136700 | 136700 | 136800 | 136600 | 160 |
| 565 | 20240426 | 090700 | 377815900 | 136500 | 136300 | 136700 | 136200 | 52 |
| 566 | 20240426 | 090600 | 370717000 | 136300 | 136200 | 136300 | 136100 | 54 |
| 567 | 20240426 | 090500 | 363362200 | 136200 | 136300 | 136300 | 136000 | 479 |
| 568 | 20240426 | 090400 | 298128500 | 136300 | 136300 | 136400 | 136200 | 119 |
| 569 | 20240426 | 090300 | 281904700 | 136300 | 136300 | 136600 | 136200 | 37 |
| 570 | 20240426 | 090200 | 276861600 | 136200 | 136100 | 136300 | 136000 | 154 |
| 571 | 20240426 | 090100 | 255890500 | 136300 | 136800 | 137100 | 136300 | 682 |
| 572 | 20240426 | 090000 | 162580000 | 137000 | 137000 | 137000 | 136500 | 1172 |