42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 203500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 26750 |
| 3 | 20240426 | 203400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 4 | 20240426 | 203300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 5 | 20240426 | 203200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 6 | 20240426 | 203100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 7 | 20240426 | 203000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 8 | 20240426 | 202900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 9 | 20240426 | 202800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 10 | 20240426 | 202700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 11 | 20240426 | 202600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 12 | 20240426 | 202500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 13 | 20240426 | 202400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 14 | 20240426 | 202300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 15 | 20240426 | 202200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 16 | 20240426 | 202100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 17 | 20240426 | 202000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 18 | 20240426 | 201900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 19 | 20240426 | 201800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 20 | 20240426 | 201700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 21 | 20240426 | 201600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 22 | 20240426 | 201500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 23 | 20240426 | 201400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 24 | 20240426 | 201300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 25 | 20240426 | 201200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 26 | 20240426 | 201100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 27 | 20240426 | 201000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 28 | 20240426 | 200900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 29 | 20240426 | 200800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 30 | 20240426 | 200700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 31 | 20240426 | 200600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 32 | 20240426 | 200500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 26750 |
| 33 | 20240426 | 200400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 34 | 20240426 | 200300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 35 | 20240426 | 200200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 36 | 20240426 | 200100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 37 | 20240426 | 200000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 38 | 20240426 | 195900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 39 | 20240426 | 195800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 40 | 20240426 | 195700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 41 | 20240426 | 195600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 42 | 20240426 | 195500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 43 | 20240426 | 195400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 44 | 20240426 | 195300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 45 | 20240426 | 195200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 46 | 20240426 | 195100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 47 | 20240426 | 195000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 48 | 20240426 | 194900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 49 | 20240426 | 194800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 50 | 20240426 | 194700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 51 | 20240426 | 194600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 52 | 20240426 | 194500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 53 | 20240426 | 194400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 54 | 20240426 | 194300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 55 | 20240426 | 194200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 56 | 20240426 | 194100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 57 | 20240426 | 194000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 58 | 20240426 | 193900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 59 | 20240426 | 193800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 60 | 20240426 | 193700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 61 | 20240426 | 193600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 62 | 20240426 | 193500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 26750 |
| 63 | 20240426 | 193400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 64 | 20240426 | 193300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 65 | 20240426 | 193200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 66 | 20240426 | 193100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 67 | 20240426 | 193000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 68 | 20240426 | 192900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 69 | 20240426 | 192800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 70 | 20240426 | 192700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 71 | 20240426 | 192600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 72 | 20240426 | 192500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 73 | 20240426 | 192400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 74 | 20240426 | 192300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 75 | 20240426 | 192200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 76 | 20240426 | 192100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 77 | 20240426 | 192000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 78 | 20240426 | 191900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 79 | 20240426 | 191800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 80 | 20240426 | 191700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 81 | 20240426 | 191600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 82 | 20240426 | 191500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 83 | 20240426 | 191400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 84 | 20240426 | 191300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 85 | 20240426 | 191200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 86 | 20240426 | 191100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 87 | 20240426 | 191000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 88 | 20240426 | 190900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 89 | 20240426 | 190800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 90 | 20240426 | 190700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 91 | 20240426 | 190600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 92 | 20240426 | 190500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 26750 |
| 93 | 20240426 | 190400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 94 | 20240426 | 190300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 95 | 20240426 | 190200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 96 | 20240426 | 190100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 97 | 20240426 | 190000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 98 | 20240426 | 185900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 99 | 20240426 | 185800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 100 | 20240426 | 185700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 101 | 20240426 | 185600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 102 | 20240426 | 185500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 103 | 20240426 | 185400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 104 | 20240426 | 185300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 105 | 20240426 | 185200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 106 | 20240426 | 185100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 107 | 20240426 | 185000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 108 | 20240426 | 184900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 109 | 20240426 | 184800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 110 | 20240426 | 184700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 111 | 20240426 | 184600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 112 | 20240426 | 184500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 113 | 20240426 | 184400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 114 | 20240426 | 184300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 115 | 20240426 | 184200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 116 | 20240426 | 184100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 117 | 20240426 | 184000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 118 | 20240426 | 183900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 119 | 20240426 | 183800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 120 | 20240426 | 183700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 121 | 20240426 | 183600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 122 | 20240426 | 183500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 26750 |
| 123 | 20240426 | 183400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 124 | 20240426 | 183300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 125 | 20240426 | 183200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 126 | 20240426 | 183100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 127 | 20240426 | 183000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 128 | 20240426 | 182900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 129 | 20240426 | 182800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 130 | 20240426 | 182700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 131 | 20240426 | 182600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 132 | 20240426 | 182500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 133 | 20240426 | 182400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 134 | 20240426 | 182300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 135 | 20240426 | 182200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 136 | 20240426 | 182100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 137 | 20240426 | 182000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 138 | 20240426 | 181900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 139 | 20240426 | 181800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 140 | 20240426 | 181700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 141 | 20240426 | 181600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 142 | 20240426 | 181500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 143 | 20240426 | 181400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 144 | 20240426 | 181300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 145 | 20240426 | 181200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 146 | 20240426 | 181100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 147 | 20240426 | 181000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 148 | 20240426 | 180900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 149 | 20240426 | 180800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 150 | 20240426 | 180700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 151 | 20240426 | 180600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 152 | 20240426 | 180500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 26750 |
| 153 | 20240426 | 180400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 154 | 20240426 | 180300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 155 | 20240426 | 180200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 156 | 20240426 | 180100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 157 | 20240426 | 180000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 158 | 20240426 | 175900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 159 | 20240426 | 175800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 160 | 20240426 | 175700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 161 | 20240426 | 175600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 162 | 20240426 | 175500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 163 | 20240426 | 175400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 164 | 20240426 | 175300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 165 | 20240426 | 175200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 166 | 20240426 | 175100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 167 | 20240426 | 175000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 168 | 20240426 | 174900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 169 | 20240426 | 174800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 170 | 20240426 | 174700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 171 | 20240426 | 174600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 172 | 20240426 | 174500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 173 | 20240426 | 174400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 174 | 20240426 | 174300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 175 | 20240426 | 174200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 176 | 20240426 | 174100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 177 | 20240426 | 174000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 178 | 20240426 | 173900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 179 | 20240426 | 173800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 180 | 20240426 | 173700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 181 | 20240426 | 173600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 182 | 20240426 | 173500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 26750 |
| 183 | 20240426 | 173400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 184 | 20240426 | 173300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 185 | 20240426 | 173200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 186 | 20240426 | 173100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 187 | 20240426 | 173000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 188 | 20240426 | 172900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 189 | 20240426 | 172800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 190 | 20240426 | 172700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 191 | 20240426 | 172600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 192 | 20240426 | 172500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 193 | 20240426 | 172400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 194 | 20240426 | 172300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 195 | 20240426 | 172200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 196 | 20240426 | 172100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 197 | 20240426 | 172000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 198 | 20240426 | 171900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 199 | 20240426 | 171800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 200 | 20240426 | 171700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 201 | 20240426 | 171600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 202 | 20240426 | 171500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 203 | 20240426 | 171400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 204 | 20240426 | 171300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 205 | 20240426 | 171200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 206 | 20240426 | 171100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 207 | 20240426 | 171000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 208 | 20240426 | 170900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 209 | 20240426 | 170800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 210 | 20240426 | 170700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 211 | 20240426 | 170600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 212 | 20240426 | 170500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 26750 |
| 213 | 20240426 | 170400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 214 | 20240426 | 170300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 215 | 20240426 | 170200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 216 | 20240426 | 170100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 217 | 20240426 | 170000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 218 | 20240426 | 165900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 219 | 20240426 | 165800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 220 | 20240426 | 165700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 221 | 20240426 | 165600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 222 | 20240426 | 165500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 223 | 20240426 | 165400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 224 | 20240426 | 165300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 225 | 20240426 | 165200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 226 | 20240426 | 165100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 227 | 20240426 | 165000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 228 | 20240426 | 164900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 229 | 20240426 | 164800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 230 | 20240426 | 164700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 231 | 20240426 | 164600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 232 | 20240426 | 164500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 233 | 20240426 | 164400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 234 | 20240426 | 164300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 235 | 20240426 | 164200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 236 | 20240426 | 164100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 237 | 20240426 | 164000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 238 | 20240426 | 163900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 239 | 20240426 | 163800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 240 | 20240426 | 163700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 241 | 20240426 | 163600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 242 | 20240426 | 163500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 26750 |
| 243 | 20240426 | 163400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 244 | 20240426 | 163300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 245 | 20240426 | 163200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 246 | 20240426 | 163100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 247 | 20240426 | 163000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 248 | 20240426 | 162900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 249 | 20240426 | 162800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 250 | 20240426 | 162700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 251 | 20240426 | 162600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 252 | 20240426 | 162500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 253 | 20240426 | 162400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 254 | 20240426 | 162300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 255 | 20240426 | 162200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 256 | 20240426 | 162100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 257 | 20240426 | 162000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 258 | 20240426 | 161900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 259 | 20240426 | 161800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 260 | 20240426 | 161700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 261 | 20240426 | 161600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 262 | 20240426 | 161500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 263 | 20240426 | 161400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 264 | 20240426 | 161300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 265 | 20240426 | 161200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 266 | 20240426 | 161100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 267 | 20240426 | 161000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 268 | 20240426 | 160900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 269 | 20240426 | 160800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 270 | 20240426 | 160700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 271 | 20240426 | 160600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 272 | 20240426 | 160500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 26750 |
| 273 | 20240426 | 160400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 274 | 20240426 | 160300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 275 | 20240426 | 160200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 276 | 20240426 | 160100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 277 | 20240426 | 160000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 278 | 20240426 | 155900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 279 | 20240426 | 155800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 280 | 20240426 | 155700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 281 | 20240426 | 155600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 282 | 20240426 | 155500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 283 | 20240426 | 155400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 284 | 20240426 | 155300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 285 | 20240426 | 155200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 286 | 20240426 | 155100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 287 | 20240426 | 155000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 288 | 20240426 | 154900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 289 | 20240426 | 154800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 290 | 20240426 | 154700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 291 | 20240426 | 154600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 292 | 20240426 | 154500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 293 | 20240426 | 154400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 294 | 20240426 | 154300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 295 | 20240426 | 154200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 296 | 20240426 | 154100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 297 | 20240426 | 154000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 298 | 20240426 | 153900 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 299 | 20240426 | 153800 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 300 | 20240426 | 153700 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 301 | 20240426 | 153600 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 302 | 20240426 | 153500 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 26750 |
| 303 | 20240426 | 153400 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 304 | 20240426 | 153300 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 305 | 20240426 | 153200 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 306 | 20240426 | 153100 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 0 |
| 307 | 20240426 | 153000 | 523945182900 | 173700 | 173700 | 173700 | 173700 | 26750 |
| 308 | 20240426 | 152900 | 519298707900 | 173900 | 173900 | 173900 | 173900 | 0 |
| 309 | 20240426 | 152800 | 519298707900 | 173900 | 173900 | 173900 | 173900 | 0 |
| 310 | 20240426 | 152700 | 519298707900 | 173900 | 173900 | 173900 | 173900 | 0 |
| 311 | 20240426 | 152600 | 519298707900 | 173900 | 173900 | 173900 | 173900 | 0 |
| 312 | 20240426 | 152500 | 519298707900 | 173900 | 173900 | 173900 | 173900 | 0 |
| 313 | 20240426 | 152400 | 519298707900 | 173900 | 173900 | 173900 | 173900 | 0 |
| 314 | 20240426 | 152300 | 519298707900 | 173900 | 173900 | 173900 | 173900 | 0 |
| 315 | 20240426 | 152200 | 519298707900 | 173900 | 173900 | 173900 | 173900 | 0 |
| 316 | 20240426 | 152100 | 519298707900 | 173900 | 173900 | 173900 | 173900 | 0 |
| 317 | 20240426 | 152000 | 519298707900 | 173900 | 173900 | 173900 | 173900 | 0 |
| 318 | 20240426 | 151900 | 519298707900 | 173900 | 174300 | 174400 | 173700 | 15283 |
| 319 | 20240426 | 151800 | 516641717700 | 174200 | 174300 | 174500 | 174100 | 2707 |
| 320 | 20240426 | 151700 | 516169877500 | 174300 | 174300 | 174500 | 173800 | 9212 |
| 321 | 20240426 | 151600 | 514566752200 | 174300 | 174900 | 174900 | 174300 | 6045 |
| 322 | 20240426 | 151500 | 513511738200 | 174900 | 174800 | 174900 | 174700 | 1905 |
| 323 | 20240426 | 151400 | 513178728500 | 174700 | 174600 | 175200 | 174600 | 3267 |
| 324 | 20240426 | 151300 | 512607279000 | 174600 | 174400 | 174800 | 174400 | 3545 |
| 325 | 20240426 | 151200 | 511988527400 | 174400 | 174200 | 174500 | 174100 | 3289 |
| 326 | 20240426 | 151100 | 511415419500 | 174100 | 174100 | 174200 | 174000 | 1380 |
| 327 | 20240426 | 151000 | 511175118900 | 174000 | 174100 | 174200 | 174000 | 1430 |
| 328 | 20240426 | 150900 | 510926201700 | 174000 | 174100 | 174200 | 174000 | 3315 |
| 329 | 20240426 | 150800 | 510349214800 | 174200 | 174000 | 174200 | 173900 | 2076 |
| 330 | 20240426 | 150700 | 509987814500 | 173900 | 174100 | 174300 | 173900 | 4268 |
| 331 | 20240426 | 150600 | 509244782700 | 174100 | 174200 | 174300 | 174100 | 2326 |
| 332 | 20240426 | 150500 | 508839638600 | 174200 | 174100 | 174300 | 174100 | 1229 |
| 333 | 20240426 | 150400 | 508625601600 | 174200 | 174100 | 174400 | 174000 | 2418 |
| 334 | 20240426 | 150300 | 508204591200 | 174200 | 174200 | 174400 | 174100 | 2466 |
| 335 | 20240426 | 150200 | 507775106000 | 174200 | 173900 | 174200 | 173900 | 3316 |
| 336 | 20240426 | 150100 | 507198025100 | 173900 | 173800 | 174000 | 173800 | 1969 |
| 337 | 20240426 | 150000 | 506855605600 | 173800 | 173900 | 174100 | 173800 | 2389 |
| 338 | 20240426 | 145900 | 506440004700 | 173900 | 174000 | 174000 | 173700 | 3454 |
| 339 | 20240426 | 145800 | 505839739500 | 174000 | 173900 | 174200 | 173800 | 3179 |
| 340 | 20240426 | 145700 | 505287003500 | 174200 | 174100 | 174300 | 173800 | 3425 |
| 341 | 20240426 | 145600 | 504691191100 | 174100 | 174100 | 174200 | 173700 | 5404 |
| 342 | 20240426 | 145500 | 503751333500 | 174000 | 174100 | 174200 | 174000 | 2095 |
| 343 | 20240426 | 145400 | 503386558200 | 174000 | 174100 | 174200 | 174000 | 2993 |
| 344 | 20240426 | 145300 | 502865401500 | 174100 | 174100 | 174100 | 174000 | 1296 |
| 345 | 20240426 | 145200 | 502639855200 | 174100 | 174400 | 174500 | 174000 | 2948 |
| 346 | 20240426 | 145100 | 502126280800 | 174400 | 174600 | 174700 | 174400 | 2621 |
| 347 | 20240426 | 145000 | 501668849700 | 174600 | 174600 | 174900 | 174400 | 1958 |
| 348 | 20240426 | 144900 | 501326936100 | 174600 | 174900 | 174900 | 174600 | 1104 |
| 349 | 20240426 | 144800 | 501134084000 | 174800 | 174900 | 175100 | 174800 | 1950 |
| 350 | 20240426 | 144700 | 500793036300 | 175000 | 175100 | 175100 | 174900 | 2089 |
| 351 | 20240426 | 144600 | 500427497600 | 175200 | 174700 | 175200 | 174700 | 2727 |
| 352 | 20240426 | 144500 | 499950417400 | 174700 | 174600 | 174900 | 174500 | 2635 |
| 353 | 20240426 | 144400 | 499490180900 | 174700 | 174300 | 174700 | 174300 | 1883 |
| 354 | 20240426 | 144300 | 499161636200 | 174300 | 174200 | 174300 | 174100 | 1972 |
| 355 | 20240426 | 144200 | 498818151000 | 174200 | 173900 | 174300 | 173900 | 2180 |
| 356 | 20240426 | 144100 | 498438670200 | 173900 | 173800 | 174000 | 173800 | 1891 |
| 357 | 20240426 | 144000 | 498109867200 | 173700 | 174000 | 174000 | 173600 | 8838 |
| 358 | 20240426 | 143900 | 496574213100 | 174000 | 173900 | 174000 | 173900 | 2370 |
| 359 | 20240426 | 143800 | 496162004900 | 173900 | 174300 | 174300 | 173800 | 4669 |
| 360 | 20240426 | 143700 | 495349787300 | 174200 | 174200 | 174400 | 174100 | 2690 |
| 361 | 20240426 | 143600 | 494881151100 | 174200 | 174500 | 174600 | 174200 | 1730 |
| 362 | 20240426 | 143500 | 494579470500 | 174200 | 174800 | 174900 | 174100 | 2504 |
| 363 | 20240426 | 143400 | 494142200900 | 174700 | 174200 | 174700 | 174000 | 3701 |
| 364 | 20240426 | 143300 | 493497029600 | 174000 | 174400 | 174400 | 174000 | 4156 |
| 365 | 20240426 | 143200 | 492772981200 | 174400 | 174300 | 174400 | 174300 | 1620 |
| 366 | 20240426 | 143100 | 492490509800 | 174400 | 174400 | 174400 | 174300 | 1068 |
| 367 | 20240426 | 143000 | 492304326000 | 174400 | 174600 | 174600 | 174400 | 1488 |
| 368 | 20240426 | 142900 | 492044757700 | 174600 | 174600 | 174700 | 174400 | 1839 |
| 369 | 20240426 | 142800 | 491723736100 | 174500 | 174300 | 174700 | 174100 | 2561 |
| 370 | 20240426 | 142700 | 491276970100 | 174300 | 173800 | 174300 | 173300 | 26809 |
| 371 | 20240426 | 142600 | 486620856200 | 173800 | 173800 | 174000 | 173700 | 4648 |
| 372 | 20240426 | 142500 | 485812872300 | 173900 | 174000 | 174100 | 173800 | 12412 |
| 373 | 20240426 | 142400 | 483654998200 | 174100 | 174200 | 174300 | 174000 | 6942 |
| 374 | 20240426 | 142300 | 482446569700 | 174200 | 174100 | 174500 | 174000 | 2204 |
| 375 | 20240426 | 142200 | 482062538000 | 174000 | 174800 | 174800 | 174000 | 16469 |
| 376 | 20240426 | 142100 | 479190886100 | 174700 | 175200 | 175200 | 174700 | 5572 |
| 377 | 20240426 | 142000 | 478216434700 | 175200 | 175100 | 175200 | 175000 | 1038 |
| 378 | 20240426 | 141900 | 478034654300 | 175200 | 175000 | 175300 | 174900 | 1793 |
| 379 | 20240426 | 141800 | 477720707200 | 174800 | 174800 | 174900 | 174700 | 3388 |
| 380 | 20240426 | 141700 | 477128586000 | 174800 | 175100 | 175300 | 174700 | 8484 |
| 381 | 20240426 | 141600 | 475643982300 | 175200 | 175200 | 175200 | 175000 | 1967 |
| 382 | 20240426 | 141500 | 475299555200 | 175100 | 175400 | 175400 | 175100 | 3639 |
| 383 | 20240426 | 141400 | 474661836300 | 175300 | 175500 | 175600 | 175300 | 2771 |
| 384 | 20240426 | 141300 | 474175691400 | 175500 | 175500 | 175500 | 175300 | 3296 |
| 385 | 20240426 | 141200 | 473597506600 | 175400 | 176100 | 176100 | 175400 | 4976 |
| 386 | 20240426 | 141100 | 472723102600 | 176100 | 176400 | 176500 | 175900 | 8550 |
| 387 | 20240426 | 141000 | 471217715900 | 176400 | 176600 | 176700 | 176400 | 1410 |
| 388 | 20240426 | 140900 | 470968830300 | 176600 | 176800 | 176900 | 176500 | 2237 |
| 389 | 20240426 | 140800 | 470573673200 | 176800 | 176800 | 176900 | 176800 | 1671 |
| 390 | 20240426 | 140700 | 470278212000 | 176900 | 176800 | 176900 | 176700 | 853 |
| 391 | 20240426 | 140600 | 470127382000 | 176800 | 176900 | 177000 | 176700 | 2169 |
| 392 | 20240426 | 140500 | 469743715200 | 176900 | 176500 | 176900 | 176400 | 2324 |
| 393 | 20240426 | 140400 | 469332886700 | 176400 | 176300 | 176400 | 176200 | 1794 |
| 394 | 20240426 | 140300 | 469016612000 | 176300 | 176600 | 176600 | 176200 | 2419 |
| 395 | 20240426 | 140200 | 468589960300 | 176500 | 176800 | 176900 | 176500 | 1938 |
| 396 | 20240426 | 140100 | 468247540600 | 176800 | 176900 | 177100 | 176500 | 5027 |
| 397 | 20240426 | 140000 | 467358400300 | 176900 | 176600 | 177000 | 176500 | 3712 |
| 398 | 20240426 | 135900 | 466702227400 | 176500 | 176500 | 176600 | 176400 | 2873 |
| 399 | 20240426 | 135800 | 466195167000 | 176500 | 176100 | 176500 | 176100 | 1977 |
| 400 | 20240426 | 135700 | 465846579400 | 176200 | 176100 | 176200 | 176000 | 1819 |
| 401 | 20240426 | 135600 | 465526223500 | 176200 | 176200 | 176200 | 176100 | 1768 |
| 402 | 20240426 | 135500 | 465214821000 | 176200 | 176000 | 176300 | 175900 | 1197 |
| 403 | 20240426 | 135400 | 465004071600 | 176000 | 175800 | 176200 | 175800 | 2736 |
| 404 | 20240426 | 135300 | 464522715200 | 175900 | 175800 | 175900 | 175700 | 1567 |
| 405 | 20240426 | 135200 | 464247220800 | 175800 | 175800 | 176000 | 175800 | 1017 |
| 406 | 20240426 | 135100 | 464068401600 | 175800 | 176400 | 176400 | 175800 | 3665 |
| 407 | 20240426 | 135000 | 463422933600 | 176500 | 176500 | 176500 | 176200 | 2113 |
| 408 | 20240426 | 134900 | 463050253500 | 176400 | 176400 | 176500 | 176200 | 1765 |
| 409 | 20240426 | 134800 | 462738986400 | 176400 | 176200 | 176400 | 176100 | 3827 |
| 410 | 20240426 | 134700 | 462064248400 | 176200 | 176100 | 176300 | 175900 | 3628 |
| 411 | 20240426 | 134600 | 461425358600 | 176200 | 175600 | 176200 | 175500 | 3466 |
| 412 | 20240426 | 134500 | 460815721500 | 175600 | 175600 | 175700 | 175300 | 2392 |
| 413 | 20240426 | 134400 | 460395847700 | 175600 | 175500 | 175800 | 175400 | 2719 |
| 414 | 20240426 | 134300 | 459918347400 | 175500 | 175400 | 175500 | 175300 | 2367 |
| 415 | 20240426 | 134200 | 459503208200 | 175400 | 175200 | 175400 | 175100 | 1708 |
| 416 | 20240426 | 134100 | 459203798200 | 175200 | 174700 | 175200 | 174600 | 2952 |
| 417 | 20240426 | 134000 | 458687485700 | 174600 | 174700 | 174800 | 174500 | 3374 |
| 418 | 20240426 | 133900 | 458098244900 | 174700 | 174900 | 174900 | 174700 | 2714 |
| 419 | 20240426 | 133800 | 457623947100 | 174900 | 174900 | 175000 | 174800 | 1511 |
| 420 | 20240426 | 133700 | 457359673000 | 174800 | 175100 | 175200 | 174800 | 1853 |
| 421 | 20240426 | 133600 | 457035443300 | 175100 | 174600 | 175500 | 174500 | 5108 |
| 422 | 20240426 | 133500 | 456141355300 | 174700 | 174600 | 174900 | 174600 | 3990 |
| 423 | 20240426 | 133400 | 455444019800 | 174600 | 175100 | 175200 | 174600 | 14440 |
| 424 | 20240426 | 133300 | 452918721500 | 175100 | 175000 | 175300 | 175000 | 3490 |
| 425 | 20240426 | 133200 | 452307477600 | 175000 | 175200 | 175200 | 175000 | 2064 |
| 426 | 20240426 | 133100 | 451946146200 | 175100 | 175200 | 175200 | 175000 | 5776 |
| 427 | 20240426 | 133000 | 450934857300 | 175200 | 175500 | 175600 | 175100 | 7674 |
| 428 | 20240426 | 132900 | 449589210200 | 175500 | 175500 | 175600 | 175400 | 2451 |
| 429 | 20240426 | 132800 | 449159049000 | 175500 | 175600 | 175600 | 175400 | 2289 |
| 430 | 20240426 | 132700 | 448757321600 | 175600 | 175600 | 175700 | 175500 | 1741 |
| 431 | 20240426 | 132600 | 448451731700 | 175600 | 175600 | 175800 | 175500 | 2879 |
| 432 | 20240426 | 132500 | 447946062600 | 175500 | 175600 | 175700 | 175400 | 4739 |
| 433 | 20240426 | 132400 | 447114213100 | 175600 | 175900 | 175900 | 175600 | 2321 |
| 434 | 20240426 | 132300 | 446706321900 | 175800 | 175800 | 175900 | 175800 | 857 |
| 435 | 20240426 | 132200 | 446555638100 | 175800 | 175800 | 175900 | 175700 | 2000 |
| 436 | 20240426 | 132100 | 446204046300 | 175800 | 175900 | 175900 | 175600 | 4060 |
| 437 | 20240426 | 132000 | 445490662700 | 175800 | 176000 | 176200 | 175800 | 3259 |
| 438 | 20240426 | 131900 | 444917175800 | 176100 | 176400 | 176400 | 175700 | 23798 |
| 439 | 20240426 | 131800 | 440726840800 | 176400 | 176700 | 176700 | 176300 | 6249 |
| 440 | 20240426 | 131700 | 439624249400 | 176700 | 176600 | 176700 | 176600 | 1097 |
| 441 | 20240426 | 131600 | 439430496400 | 176600 | 176800 | 176800 | 176600 | 1243 |
| 442 | 20240426 | 131500 | 439210927500 | 176800 | 176600 | 176900 | 176500 | 4156 |
| 443 | 20240426 | 131400 | 438476868100 | 176600 | 176600 | 176600 | 176400 | 3055 |
| 444 | 20240426 | 131300 | 437937562200 | 176500 | 176800 | 176900 | 176500 | 3821 |
| 445 | 20240426 | 131200 | 437262439700 | 176900 | 176900 | 176900 | 176800 | 1249 |
| 446 | 20240426 | 131100 | 437041538400 | 176800 | 176700 | 176900 | 176700 | 2022 |
| 447 | 20240426 | 131000 | 436684048400 | 176700 | 176900 | 176900 | 176700 | 1926 |
| 448 | 20240426 | 130900 | 436343516300 | 177000 | 177100 | 177200 | 176900 | 1362 |
| 449 | 20240426 | 130800 | 436102391200 | 177100 | 176900 | 177200 | 176900 | 1185 |
| 450 | 20240426 | 130700 | 435892638200 | 177000 | 177100 | 177100 | 176800 | 1596 |
| 451 | 20240426 | 130600 | 435610163300 | 177100 | 176400 | 177100 | 176400 | 3008 |
| 452 | 20240426 | 130500 | 435078201800 | 176400 | 176700 | 176700 | 176300 | 13363 |
| 453 | 20240426 | 130400 | 432720317700 | 176600 | 176700 | 176800 | 176600 | 3105 |
| 454 | 20240426 | 130300 | 432171637600 | 176700 | 176900 | 176900 | 176600 | 5555 |
| 455 | 20240426 | 130200 | 431189742200 | 176900 | 176800 | 176900 | 176700 | 2524 |
| 456 | 20240426 | 130100 | 430743561000 | 176800 | 177200 | 177200 | 176800 | 2180 |
| 457 | 20240426 | 130000 | 430357839200 | 176900 | 177400 | 177400 | 176700 | 15130 |
| 458 | 20240426 | 125900 | 427679191000 | 177400 | 177800 | 177900 | 177300 | 3183 |
| 459 | 20240426 | 125800 | 427113963100 | 177800 | 177900 | 177900 | 177700 | 1007 |
| 460 | 20240426 | 125700 | 426934928600 | 177800 | 177500 | 177900 | 177500 | 875 |
| 461 | 20240426 | 125600 | 426779394700 | 177500 | 177400 | 177600 | 177400 | 1097 |
| 462 | 20240426 | 125500 | 426584623500 | 177400 | 177600 | 177700 | 177300 | 3284 |
| 463 | 20240426 | 125400 | 426001812600 | 177700 | 177800 | 177900 | 177700 | 1504 |
| 464 | 20240426 | 125300 | 425734454400 | 177800 | 178000 | 178000 | 177800 | 527 |
| 465 | 20240426 | 125200 | 425640735800 | 177800 | 177700 | 177900 | 177700 | 1081 |
| 466 | 20240426 | 125100 | 425448484800 | 177800 | 177700 | 177800 | 177500 | 1019 |
| 467 | 20240426 | 125000 | 425267479100 | 177700 | 177600 | 177700 | 177600 | 702 |
| 468 | 20240426 | 124900 | 425142781500 | 177800 | 177900 | 177900 | 177500 | 2496 |
| 469 | 20240426 | 124800 | 424699157100 | 177900 | 178000 | 178100 | 177800 | 1171 |
| 470 | 20240426 | 124700 | 424490842000 | 178100 | 178400 | 178400 | 177900 | 4223 |
| 471 | 20240426 | 124600 | 423738625000 | 178300 | 178500 | 178800 | 178300 | 3231 |
| 472 | 20240426 | 124500 | 423161571200 | 178400 | 178400 | 178700 | 178400 | 1917 |
| 473 | 20240426 | 124400 | 422819375600 | 178400 | 178600 | 178600 | 178000 | 2531 |
| 474 | 20240426 | 124300 | 422368187400 | 178600 | 178200 | 178700 | 178200 | 4247 |
| 475 | 20240426 | 124200 | 421610148000 | 178300 | 177800 | 178300 | 177800 | 2310 |
| 476 | 20240426 | 124100 | 421198885200 | 177700 | 177700 | 178000 | 177700 | 1394 |
| 477 | 20240426 | 124000 | 420950963800 | 177800 | 177800 | 178000 | 177700 | 1840 |
| 478 | 20240426 | 123900 | 420623702600 | 177800 | 177400 | 177800 | 177300 | 1574 |
| 479 | 20240426 | 123800 | 420344198600 | 177300 | 177200 | 177400 | 177200 | 1776 |
| 480 | 20240426 | 123700 | 420029396100 | 177200 | 177200 | 177300 | 177100 | 1545 |
| 481 | 20240426 | 123600 | 419755619800 | 177300 | 177200 | 177300 | 177100 | 2662 |
| 482 | 20240426 | 123500 | 419283936300 | 177200 | 177300 | 177300 | 177100 | 3074 |
| 483 | 20240426 | 123400 | 418739221300 | 177400 | 177600 | 177700 | 177300 | 2876 |
| 484 | 20240426 | 123300 | 418228929300 | 177600 | 177600 | 177700 | 177500 | 699 |
| 485 | 20240426 | 123200 | 418104798100 | 177500 | 177400 | 177700 | 177300 | 1927 |
| 486 | 20240426 | 123100 | 417762840200 | 177400 | 177300 | 177400 | 177200 | 2486 |
| 487 | 20240426 | 123000 | 417321927300 | 177300 | 177300 | 177400 | 177200 | 1847 |
| 488 | 20240426 | 122900 | 416994507500 | 177300 | 177400 | 177400 | 177200 | 1272 |
| 489 | 20240426 | 122800 | 416769018200 | 177400 | 177700 | 177800 | 177300 | 1489 |
| 490 | 20240426 | 122700 | 416504816100 | 177800 | 177100 | 177900 | 177100 | 2212 |
| 491 | 20240426 | 122600 | 416112203000 | 177200 | 177100 | 177200 | 177000 | 4449 |
| 492 | 20240426 | 122500 | 415324443200 | 177100 | 177300 | 177500 | 177100 | 3766 |
| 493 | 20240426 | 122400 | 414656906800 | 177300 | 177500 | 177500 | 177200 | 3530 |
| 494 | 20240426 | 122300 | 414030790800 | 177500 | 177700 | 177900 | 177400 | 1906 |
| 495 | 20240426 | 122200 | 413692418400 | 177700 | 177500 | 177900 | 177300 | 1850 |
| 496 | 20240426 | 122100 | 413363766100 | 177500 | 178100 | 178100 | 177200 | 15758 |
| 497 | 20240426 | 122000 | 410565132400 | 178200 | 178000 | 178200 | 178000 | 917 |
| 498 | 20240426 | 121900 | 410401841200 | 178000 | 178100 | 178100 | 177900 | 2819 |
| 499 | 20240426 | 121800 | 409900029600 | 178100 | 178400 | 178500 | 178000 | 2328 |
| 500 | 20240426 | 121700 | 409485150400 | 178500 | 178300 | 178500 | 178200 | 1189 |
| 501 | 20240426 | 121600 | 409273045900 | 178300 | 178200 | 178500 | 178100 | 1746 |
| 502 | 20240426 | 121500 | 408961664100 | 178100 | 178000 | 178200 | 178000 | 1549 |
| 503 | 20240426 | 121400 | 408685755400 | 178000 | 177900 | 178100 | 177900 | 1976 |
| 504 | 20240426 | 121300 | 408334029300 | 177900 | 177900 | 178000 | 177600 | 3758 |
| 505 | 20240426 | 121200 | 407665679700 | 177700 | 178800 | 178800 | 177700 | 11408 |
| 506 | 20240426 | 121100 | 405633684600 | 178700 | 178800 | 178900 | 178700 | 906 |
| 507 | 20240426 | 121000 | 405471677700 | 178700 | 178800 | 178900 | 178700 | 1371 |
| 508 | 20240426 | 120900 | 405226521700 | 178800 | 178600 | 178800 | 178600 | 1035 |
| 509 | 20240426 | 120800 | 405041575300 | 178700 | 178700 | 178800 | 178500 | 1207 |
| 510 | 20240426 | 120700 | 404825958500 | 178600 | 179200 | 179200 | 178500 | 4556 |
| 511 | 20240426 | 120600 | 404010749000 | 179200 | 179400 | 179500 | 179100 | 2042 |
| 512 | 20240426 | 120500 | 403644698300 | 179400 | 179200 | 179400 | 179100 | 1110 |
| 513 | 20240426 | 120400 | 403445642700 | 179400 | 179200 | 179500 | 179000 | 2065 |
| 514 | 20240426 | 120300 | 403075490700 | 179200 | 179100 | 179300 | 179000 | 838 |
| 515 | 20240426 | 120200 | 402925334500 | 179100 | 179000 | 179100 | 178900 | 978 |
| 516 | 20240426 | 120100 | 402750261100 | 179000 | 178800 | 179000 | 178800 | 778 |
| 517 | 20240426 | 120000 | 402611114000 | 178800 | 178700 | 179200 | 178700 | 1563 |
| 518 | 20240426 | 115900 | 402331561400 | 178800 | 178900 | 179000 | 178700 | 1439 |
| 519 | 20240426 | 115800 | 402074193700 | 179000 | 179400 | 179600 | 178900 | 2966 |
| 520 | 20240426 | 115700 | 401542863400 | 179500 | 179300 | 179500 | 179200 | 1264 |
| 521 | 20240426 | 115600 | 401316124100 | 179300 | 179200 | 179300 | 179100 | 1646 |
| 522 | 20240426 | 115500 | 401021226400 | 179200 | 179300 | 179300 | 179000 | 2422 |
| 523 | 20240426 | 115400 | 400587184200 | 179200 | 179400 | 179500 | 179100 | 2607 |
| 524 | 20240426 | 115300 | 400119598000 | 179400 | 179000 | 179500 | 178900 | 1778 |
| 525 | 20240426 | 115200 | 399800892200 | 179000 | 179200 | 180100 | 178900 | 9784 |
| 526 | 20240426 | 115100 | 398044172600 | 179200 | 178500 | 179300 | 178500 | 2275 |
| 527 | 20240426 | 115000 | 397637261600 | 178500 | 178600 | 178700 | 178300 | 1262 |
| 528 | 20240426 | 114900 | 397411966800 | 178500 | 178600 | 178700 | 178400 | 2236 |
| 529 | 20240426 | 114800 | 397012708900 | 178600 | 178000 | 178600 | 177900 | 1578 |
| 530 | 20240426 | 114700 | 396731534500 | 178000 | 178300 | 178400 | 177800 | 3923 |
| 531 | 20240426 | 114600 | 396033112300 | 178400 | 177500 | 178400 | 177500 | 4562 |
| 532 | 20240426 | 114500 | 395221171100 | 177600 | 177500 | 177800 | 177500 | 6095 |
| 533 | 20240426 | 114400 | 394138945900 | 177600 | 178000 | 178100 | 177200 | 19163 |
| 534 | 20240426 | 114300 | 390737251200 | 178000 | 178800 | 178900 | 177800 | 12871 |
| 535 | 20240426 | 114200 | 388443928500 | 178800 | 178800 | 178900 | 178700 | 4030 |
| 536 | 20240426 | 114100 | 387723317700 | 178700 | 178300 | 178800 | 178300 | 3606 |
| 537 | 20240426 | 114000 | 387079273700 | 178200 | 178000 | 178500 | 178000 | 3535 |
| 538 | 20240426 | 113900 | 386449227900 | 178000 | 178300 | 178300 | 178000 | 5138 |
| 539 | 20240426 | 113800 | 385534139800 | 178300 | 178300 | 178500 | 177800 | 20768 |
| 540 | 20240426 | 113700 | 381836335500 | 178300 | 179500 | 179600 | 178200 | 39443 |
| 541 | 20240426 | 113600 | 374776929100 | 179500 | 179900 | 180000 | 179500 | 6760 |
| 542 | 20240426 | 113500 | 373562438800 | 179900 | 180000 | 180300 | 179700 | 7784 |
| 543 | 20240426 | 113400 | 372161827300 | 180000 | 179900 | 180100 | 179800 | 4098 |
| 544 | 20240426 | 113300 | 371424429100 | 179900 | 180300 | 180300 | 179800 | 9257 |
| 545 | 20240426 | 113200 | 369758139900 | 180200 | 180300 | 180400 | 180200 | 1089 |
| 546 | 20240426 | 113100 | 369561825600 | 180400 | 180800 | 180900 | 180200 | 4876 |
| 547 | 20240426 | 113000 | 368681469600 | 180900 | 181200 | 181200 | 180700 | 1686 |
| 548 | 20240426 | 112900 | 368376451300 | 181000 | 181300 | 181300 | 180800 | 3585 |
| 549 | 20240426 | 112800 | 367727541400 | 181300 | 181400 | 181500 | 181300 | 1629 |
| 550 | 20240426 | 112700 | 367432142900 | 181300 | 181500 | 181500 | 181200 | 2161 |
| 551 | 20240426 | 112600 | 367040127900 | 181400 | 181700 | 181800 | 181300 | 2823 |
| 552 | 20240426 | 112500 | 366527454000 | 181700 | 181600 | 181800 | 181400 | 3809 |
| 553 | 20240426 | 112400 | 365835784100 | 181600 | 181700 | 181700 | 181500 | 2570 |
| 554 | 20240426 | 112300 | 365369140700 | 181500 | 182000 | 182100 | 181300 | 11425 |
| 555 | 20240426 | 112200 | 363293722600 | 181900 | 180900 | 182100 | 180800 | 10208 |
| 556 | 20240426 | 112100 | 361441414700 | 180800 | 180400 | 180800 | 180400 | 3629 |
| 557 | 20240426 | 112000 | 360785974200 | 180500 | 180200 | 180500 | 180000 | 1544 |
| 558 | 20240426 | 111900 | 360507678100 | 180200 | 180200 | 180300 | 179800 | 6404 |
| 559 | 20240426 | 111800 | 359355079500 | 180300 | 180500 | 180500 | 180100 | 4284 |
| 560 | 20240426 | 111700 | 358582958100 | 180400 | 180400 | 180500 | 180300 | 1995 |
| 561 | 20240426 | 111600 | 358223137700 | 180400 | 180500 | 180600 | 180300 | 3370 |
| 562 | 20240426 | 111500 | 357614840500 | 180500 | 180300 | 180600 | 180300 | 1820 |
| 563 | 20240426 | 111400 | 357286411200 | 180400 | 180200 | 180500 | 180100 | 2846 |
| 564 | 20240426 | 111300 | 356773186800 | 180100 | 180000 | 180300 | 179600 | 5611 |
| 565 | 20240426 | 111200 | 355764119600 | 180000 | 180800 | 180900 | 179600 | 30756 |
| 566 | 20240426 | 111100 | 350226285000 | 180900 | 180600 | 181100 | 180600 | 2838 |
| 567 | 20240426 | 111000 | 349713091300 | 180600 | 180700 | 180900 | 180300 | 5772 |
| 568 | 20240426 | 110900 | 348671410100 | 180700 | 180300 | 180900 | 180100 | 4247 |
| 569 | 20240426 | 110800 | 347905375500 | 180400 | 180000 | 180400 | 180000 | 5598 |
| 570 | 20240426 | 110700 | 346897060500 | 180000 | 180600 | 180800 | 180000 | 25048 |
| 571 | 20240426 | 110600 | 342380288300 | 180500 | 181400 | 181500 | 180500 | 11944 |
| 572 | 20240426 | 110500 | 340221054900 | 181300 | 181100 | 181600 | 180800 | 5806 |
| 573 | 20240426 | 110400 | 339169724800 | 181200 | 181600 | 181800 | 181100 | 4202 |
| 574 | 20240426 | 110300 | 338407081800 | 181600 | 182000 | 182000 | 181400 | 6214 |
| 575 | 20240426 | 110200 | 337278034000 | 182100 | 181400 | 182100 | 181200 | 5381 |
| 576 | 20240426 | 110100 | 336300055100 | 181400 | 181100 | 181400 | 180900 | 6978 |
| 577 | 20240426 | 110000 | 335036239600 | 181100 | 181400 | 181500 | 180800 | 5609 |
| 578 | 20240426 | 105900 | 334020212600 | 181400 | 181000 | 181600 | 180800 | 4740 |
| 579 | 20240426 | 105800 | 333160975900 | 181000 | 181200 | 181200 | 180500 | 18448 |
| 580 | 20240426 | 105700 | 329825449700 | 181200 | 181700 | 181800 | 181000 | 7301 |
| 581 | 20240426 | 105600 | 328501895300 | 181700 | 181300 | 182200 | 181200 | 14236 |
| 582 | 20240426 | 105500 | 325914660100 | 181300 | 180900 | 181800 | 180800 | 10377 |
| 583 | 20240426 | 105400 | 324035450300 | 180900 | 182100 | 182100 | 180700 | 20265 |
| 584 | 20240426 | 105300 | 320364665100 | 182100 | 181500 | 182100 | 181300 | 3475 |
| 585 | 20240426 | 105200 | 319733251400 | 181500 | 181800 | 182300 | 181100 | 12790 |
| 586 | 20240426 | 105100 | 317411251500 | 181900 | 181800 | 182300 | 181600 | 7254 |
| 587 | 20240426 | 105000 | 316091575900 | 181800 | 181400 | 182000 | 181300 | 8612 |
| 588 | 20240426 | 104900 | 314527343200 | 181300 | 182000 | 182000 | 180900 | 15520 |
| 589 | 20240426 | 104800 | 311713651400 | 182000 | 181300 | 182600 | 181100 | 9503 |
| 590 | 20240426 | 104700 | 309987028600 | 181100 | 182400 | 183000 | 181100 | 22087 |
| 591 | 20240426 | 104600 | 305968604800 | 182400 | 182900 | 182900 | 181800 | 20852 |
| 592 | 20240426 | 104500 | 302169079300 | 182900 | 183000 | 183000 | 182400 | 11520 |
| 593 | 20240426 | 104400 | 300064714500 | 183100 | 183300 | 183300 | 182500 | 40488 |
| 594 | 20240426 | 104300 | 292658557500 | 183100 | 184100 | 184300 | 183100 | 16643 |
| 595 | 20240426 | 104200 | 289601476600 | 184100 | 184800 | 184800 | 183800 | 22298 |
| 596 | 20240426 | 104100 | 285496688900 | 184800 | 184500 | 185100 | 184300 | 5346 |
| 597 | 20240426 | 104000 | 284509627400 | 184500 | 185100 | 185200 | 184200 | 26452 |
| 598 | 20240426 | 103900 | 279622573600 | 185100 | 185600 | 185600 | 185000 | 12799 |
| 599 | 20240426 | 103800 | 277252444300 | 185500 | 186100 | 186100 | 185500 | 7136 |
| 600 | 20240426 | 103700 | 275927482300 | 186200 | 186200 | 186500 | 185900 | 2516 |
| 601 | 20240426 | 103600 | 275459136300 | 186200 | 186000 | 186200 | 185900 | 2214 |
| 602 | 20240426 | 103500 | 275047314600 | 186100 | 186100 | 186600 | 185900 | 5574 |
| 603 | 20240426 | 103400 | 274008962300 | 186100 | 186100 | 186200 | 186000 | 3962 |
| 604 | 20240426 | 103300 | 273271688600 | 186200 | 186000 | 186200 | 185900 | 3532 |
| 605 | 20240426 | 103200 | 272614644400 | 186000 | 185700 | 186100 | 185000 | 15117 |
| 606 | 20240426 | 103100 | 269811888800 | 185600 | 185900 | 186200 | 185600 | 10185 |
| 607 | 20240426 | 103000 | 267918085900 | 186000 | 186100 | 186300 | 185500 | 15083 |
| 608 | 20240426 | 102900 | 265114297000 | 186100 | 187200 | 187300 | 186100 | 24200 |
| 609 | 20240426 | 102800 | 260596424000 | 187300 | 187900 | 188100 | 187100 | 7340 |
| 610 | 20240426 | 102700 | 259219192000 | 187900 | 187600 | 187900 | 187500 | 1461 |
| 611 | 20240426 | 102600 | 258944924500 | 187500 | 187000 | 187700 | 187000 | 3137 |
| 612 | 20240426 | 102500 | 258357239700 | 187000 | 187200 | 187300 | 187000 | 4363 |
| 613 | 20240426 | 102400 | 257540947400 | 187400 | 187000 | 187700 | 187000 | 2842 |
| 614 | 20240426 | 102300 | 257008595300 | 187000 | 187600 | 187700 | 187000 | 9691 |
| 615 | 20240426 | 102200 | 255194636300 | 187500 | 187700 | 187900 | 187500 | 2198 |
| 616 | 20240426 | 102100 | 254782099800 | 187700 | 188200 | 188300 | 187600 | 2668 |
| 617 | 20240426 | 102000 | 254280749700 | 188200 | 188100 | 188500 | 188100 | 3232 |
| 618 | 20240426 | 101900 | 253672374300 | 188200 | 187400 | 188300 | 187300 | 6713 |
| 619 | 20240426 | 101800 | 252410703300 | 187300 | 187200 | 187800 | 187200 | 5843 |
| 620 | 20240426 | 101700 | 251315897800 | 187300 | 187800 | 187900 | 187200 | 9562 |
| 621 | 20240426 | 101600 | 249523339500 | 187800 | 187700 | 188000 | 187600 | 3001 |
| 622 | 20240426 | 101500 | 248959756100 | 187600 | 187600 | 187800 | 187100 | 13545 |
| 623 | 20240426 | 101400 | 246421128400 | 187600 | 188500 | 188700 | 187500 | 10365 |
| 624 | 20240426 | 101300 | 244472965200 | 188500 | 188300 | 188900 | 188300 | 3345 |
| 625 | 20240426 | 101200 | 243841949900 | 188300 | 188100 | 188400 | 188000 | 3423 |
| 626 | 20240426 | 101100 | 243197742600 | 188100 | 188500 | 188600 | 187600 | 12527 |
| 627 | 20240426 | 101000 | 240842852100 | 188500 | 189200 | 189300 | 188500 | 6039 |
| 628 | 20240426 | 100900 | 239701793300 | 189200 | 188900 | 189200 | 188500 | 7080 |
| 629 | 20240426 | 100800 | 238365209100 | 188900 | 188900 | 189200 | 188800 | 3980 |
| 630 | 20240426 | 100700 | 237612960600 | 189100 | 188500 | 189100 | 188300 | 5035 |
| 631 | 20240426 | 100600 | 236663079100 | 188300 | 189200 | 189400 | 188200 | 15615 |
| 632 | 20240426 | 100500 | 233717231200 | 189100 | 190000 | 190100 | 189100 | 10006 |
| 633 | 20240426 | 100400 | 231818964800 | 190000 | 190500 | 190500 | 190000 | 7008 |
| 634 | 20240426 | 100300 | 230486189900 | 190400 | 190300 | 190600 | 190200 | 4448 |
| 635 | 20240426 | 100200 | 229639109300 | 190200 | 190000 | 190800 | 189900 | 12441 |
| 636 | 20240426 | 100100 | 227270597100 | 190000 | 190400 | 190400 | 189900 | 7620 |
| 637 | 20240426 | 100000 | 225822097200 | 190400 | 190600 | 190700 | 190100 | 7208 |
| 638 | 20240426 | 095900 | 224449821300 | 190500 | 190900 | 191400 | 190500 | 12337 |
| 639 | 20240426 | 095800 | 222093906200 | 190800 | 190700 | 191600 | 190700 | 49492 |
| 640 | 20240426 | 095700 | 212633921500 | 190800 | 189500 | 190800 | 189500 | 40050 |
| 641 | 20240426 | 095600 | 205015169700 | 189500 | 189800 | 190000 | 189400 | 9214 |
| 642 | 20240426 | 095500 | 203265899000 | 189900 | 190000 | 190000 | 189400 | 10471 |
| 643 | 20240426 | 095400 | 201278302800 | 190000 | 189100 | 190000 | 189000 | 17904 |
| 644 | 20240426 | 095300 | 197881309800 | 189100 | 188900 | 189500 | 188900 | 6514 |
| 645 | 20240426 | 095200 | 196648454600 | 189000 | 188600 | 189000 | 188500 | 5470 |
| 646 | 20240426 | 095100 | 195616608600 | 188700 | 189600 | 189700 | 188500 | 8875 |
| 647 | 20240426 | 095000 | 193937374100 | 189600 | 188700 | 189700 | 188700 | 18664 |
| 648 | 20240426 | 094900 | 190403884900 | 188900 | 188300 | 188900 | 188100 | 9166 |
| 649 | 20240426 | 094800 | 188674446700 | 188300 | 188200 | 188500 | 187600 | 7220 |
| 650 | 20240426 | 094700 | 187316458200 | 188200 | 187200 | 188300 | 187000 | 11909 |
| 651 | 20240426 | 094600 | 185082120200 | 187300 | 187500 | 187700 | 187200 | 5915 |
| 652 | 20240426 | 094500 | 183973068300 | 187500 | 188300 | 188300 | 187500 | 12993 |
| 653 | 20240426 | 094400 | 181531829900 | 188300 | 189000 | 189000 | 188200 | 5801 |
| 654 | 20240426 | 094300 | 180437175900 | 188900 | 188300 | 189300 | 188200 | 24376 |
| 655 | 20240426 | 094200 | 175832742100 | 188300 | 188100 | 188400 | 187100 | 13947 |
| 656 | 20240426 | 094100 | 173215030400 | 188100 | 187300 | 188300 | 187000 | 16411 |
| 657 | 20240426 | 094000 | 170132404400 | 187300 | 187200 | 187400 | 186500 | 18337 |
| 658 | 20240426 | 093900 | 166706030100 | 187300 | 187200 | 187600 | 187000 | 15669 |
| 659 | 20240426 | 093800 | 163771055300 | 187200 | 188200 | 188300 | 187100 | 19397 |
| 660 | 20240426 | 093700 | 160131291800 | 188200 | 188300 | 188500 | 187700 | 20608 |
| 661 | 20240426 | 093600 | 156257263100 | 188200 | 190300 | 190300 | 188200 | 21793 |
| 662 | 20240426 | 093500 | 152137395200 | 190200 | 189600 | 190600 | 189600 | 23288 |
| 663 | 20240426 | 093400 | 147705926200 | 189700 | 190300 | 190300 | 189500 | 17954 |
| 664 | 20240426 | 093300 | 144294176000 | 190200 | 189400 | 190300 | 188900 | 16788 |
| 665 | 20240426 | 093200 | 141112609700 | 189400 | 189700 | 190600 | 188900 | 22851 |
| 666 | 20240426 | 093100 | 136773155900 | 189900 | 190600 | 190700 | 189100 | 27175 |
| 667 | 20240426 | 093000 | 131611129600 | 190600 | 188600 | 190800 | 188400 | 69596 |
| 668 | 20240426 | 092900 | 118394952900 | 188600 | 188600 | 189100 | 188300 | 19121 |
| 669 | 20240426 | 092800 | 114786618400 | 188700 | 188300 | 189200 | 188100 | 42101 |
| 670 | 20240426 | 092700 | 106838420900 | 188300 | 188900 | 188900 | 187800 | 37173 |
| 671 | 20240426 | 092600 | 99834969500 | 188800 | 187500 | 188900 | 187400 | 38348 |
| 672 | 20240426 | 092500 | 92617475200 | 187500 | 186000 | 187500 | 185900 | 35121 |
| 673 | 20240426 | 092400 | 86054255200 | 186000 | 185900 | 186000 | 185500 | 24865 |
| 674 | 20240426 | 092300 | 81431643400 | 185900 | 185300 | 185900 | 185100 | 18911 |
| 675 | 20240426 | 092200 | 77924211600 | 185200 | 185000 | 185700 | 184700 | 33671 |
| 676 | 20240426 | 092100 | 71689269000 | 184900 | 184600 | 185000 | 184400 | 19751 |
| 677 | 20240426 | 092000 | 68039040200 | 184500 | 184100 | 184900 | 184000 | 22903 |
| 678 | 20240426 | 091900 | 63811847500 | 184100 | 183000 | 184200 | 182900 | 52761 |
| 679 | 20240426 | 091800 | 54127293000 | 183000 | 182400 | 183000 | 181700 | 23430 |
| 680 | 20240426 | 091700 | 49849174300 | 182400 | 181600 | 182500 | 181600 | 8831 |
| 681 | 20240426 | 091600 | 48240345400 | 181600 | 181600 | 182000 | 181400 | 4627 |
| 682 | 20240426 | 091500 | 47399631300 | 181600 | 182000 | 182100 | 181400 | 8528 |
| 683 | 20240426 | 091400 | 45848954400 | 182000 | 182300 | 182700 | 182000 | 16268 |
| 684 | 20240426 | 091300 | 42881499800 | 182200 | 181300 | 182300 | 181200 | 32356 |
| 685 | 20240426 | 091200 | 36999628300 | 181300 | 180900 | 181400 | 180800 | 6812 |
| 686 | 20240426 | 091100 | 35765498000 | 180900 | 181600 | 181600 | 180700 | 7593 |
| 687 | 20240426 | 091000 | 34390206400 | 181600 | 181100 | 181700 | 180900 | 29348 |
| 688 | 20240426 | 090900 | 29066744700 | 181000 | 179800 | 181100 | 179800 | 15445 |
| 689 | 20240426 | 090800 | 26275881700 | 179700 | 179700 | 180000 | 179400 | 6272 |
| 690 | 20240426 | 090700 | 25149006400 | 179700 | 180100 | 180400 | 179500 | 9496 |
| 691 | 20240426 | 090600 | 23440562200 | 180000 | 179600 | 180200 | 179200 | 4410 |
| 692 | 20240426 | 090500 | 22648404400 | 179600 | 180900 | 181200 | 179500 | 12917 |
| 693 | 20240426 | 090400 | 20317287200 | 180900 | 180400 | 181300 | 180400 | 20906 |
| 694 | 20240426 | 090300 | 16534715100 | 180400 | 180000 | 180700 | 180000 | 9877 |
| 695 | 20240426 | 090200 | 14752445200 | 180000 | 181000 | 181200 | 179500 | 15026 |
| 696 | 20240426 | 090100 | 12044667300 | 181000 | 181500 | 181500 | 180500 | 17634 |
| 697 | 20240426 | 090000 | 8850281500 | 181500 | 180400 | 181800 | 179200 | 48947 |