35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240430 | 185200 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 45520 |
| 3 | 20240430 | 185100 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 4 | 20240430 | 185000 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 5 | 20240430 | 184900 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 6 | 20240430 | 184800 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 7 | 20240430 | 184700 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 8 | 20240430 | 184600 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 9 | 20240430 | 184500 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 10 | 20240430 | 184400 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 11 | 20240430 | 184300 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 12 | 20240430 | 184200 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 13 | 20240430 | 184100 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 14 | 20240430 | 184000 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 15 | 20240430 | 183900 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 16 | 20240430 | 183800 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 17 | 20240430 | 183700 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 18 | 20240430 | 183600 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 19 | 20240430 | 183500 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 20 | 20240430 | 183400 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 21 | 20240430 | 183300 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 22 | 20240430 | 183200 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 23 | 20240430 | 183100 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 24 | 20240430 | 183000 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 25 | 20240430 | 182900 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 26 | 20240430 | 182800 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 27 | 20240430 | 182700 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 28 | 20240430 | 182600 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 29 | 20240430 | 182500 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 30 | 20240430 | 182400 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 31 | 20240430 | 182300 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 32 | 20240430 | 182200 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 45520 |
| 33 | 20240430 | 182100 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 34 | 20240430 | 182000 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 35 | 20240430 | 181900 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 36 | 20240430 | 181800 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 37 | 20240430 | 181700 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 38 | 20240430 | 181600 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 39 | 20240430 | 181500 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 40 | 20240430 | 181400 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 41 | 20240430 | 181300 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 42 | 20240430 | 181200 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 43 | 20240430 | 181100 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 44 | 20240430 | 181000 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 45 | 20240430 | 180900 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 46 | 20240430 | 180800 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 47 | 20240430 | 180700 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 48 | 20240430 | 180600 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 49 | 20240430 | 180500 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 50 | 20240430 | 180400 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 51 | 20240430 | 180300 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 52 | 20240430 | 180200 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 53 | 20240430 | 180100 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 54 | 20240430 | 180000 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 55 | 20240430 | 175900 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 56 | 20240430 | 175800 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 57 | 20240430 | 175700 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 58 | 20240430 | 175600 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 59 | 20240430 | 175500 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 60 | 20240430 | 175400 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 61 | 20240430 | 175300 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 62 | 20240430 | 175200 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 45520 |
| 63 | 20240430 | 175100 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 64 | 20240430 | 175000 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 65 | 20240430 | 174900 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 66 | 20240430 | 174800 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 67 | 20240430 | 174700 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 68 | 20240430 | 174600 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 69 | 20240430 | 174500 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 70 | 20240430 | 174400 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 71 | 20240430 | 174300 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 72 | 20240430 | 174200 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 73 | 20240430 | 174100 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 74 | 20240430 | 174000 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 75 | 20240430 | 173900 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 76 | 20240430 | 173800 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 77 | 20240430 | 173700 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 78 | 20240430 | 173600 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 79 | 20240430 | 173500 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 80 | 20240430 | 173400 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 81 | 20240430 | 173300 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 82 | 20240430 | 173200 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 83 | 20240430 | 173100 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 84 | 20240430 | 173000 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 85 | 20240430 | 172900 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 86 | 20240430 | 172800 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 87 | 20240430 | 172700 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 88 | 20240430 | 172600 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 89 | 20240430 | 172500 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 90 | 20240430 | 172400 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 91 | 20240430 | 172300 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 92 | 20240430 | 172200 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 45520 |
| 93 | 20240430 | 172100 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 94 | 20240430 | 172000 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 95 | 20240430 | 171900 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 96 | 20240430 | 171800 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 97 | 20240430 | 171700 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 98 | 20240430 | 171600 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 99 | 20240430 | 171500 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 100 | 20240430 | 171400 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 101 | 20240430 | 171300 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 102 | 20240430 | 171200 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 103 | 20240430 | 171100 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 104 | 20240430 | 171000 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 105 | 20240430 | 170900 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 106 | 20240430 | 170800 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 107 | 20240430 | 170700 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 108 | 20240430 | 170600 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 109 | 20240430 | 170500 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 110 | 20240430 | 170400 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 111 | 20240430 | 170300 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 112 | 20240430 | 170200 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 113 | 20240430 | 170100 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 114 | 20240430 | 170000 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 115 | 20240430 | 165900 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 116 | 20240430 | 165800 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 117 | 20240430 | 165700 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 118 | 20240430 | 165600 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 119 | 20240430 | 165500 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 120 | 20240430 | 165400 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 121 | 20240430 | 165300 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 122 | 20240430 | 165200 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 45520 |
| 123 | 20240430 | 165100 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 124 | 20240430 | 165000 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 125 | 20240430 | 164900 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 126 | 20240430 | 164800 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 127 | 20240430 | 164700 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 128 | 20240430 | 164600 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 129 | 20240430 | 164500 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 130 | 20240430 | 164400 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 131 | 20240430 | 164300 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 132 | 20240430 | 164200 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 133 | 20240430 | 164100 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 134 | 20240430 | 164000 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 135 | 20240430 | 163900 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 136 | 20240430 | 163800 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 137 | 20240430 | 163700 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 138 | 20240430 | 163600 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 139 | 20240430 | 163500 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 140 | 20240430 | 163400 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 141 | 20240430 | 163300 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 142 | 20240430 | 163200 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 143 | 20240430 | 163100 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 144 | 20240430 | 163000 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 145 | 20240430 | 162900 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 146 | 20240430 | 162800 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 147 | 20240430 | 162700 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 148 | 20240430 | 162600 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 149 | 20240430 | 162500 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 150 | 20240430 | 162400 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 151 | 20240430 | 162300 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 152 | 20240430 | 162200 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 45520 |
| 153 | 20240430 | 162100 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 154 | 20240430 | 162000 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 155 | 20240430 | 161900 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 156 | 20240430 | 161800 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 157 | 20240430 | 161700 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 158 | 20240430 | 161600 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 159 | 20240430 | 161500 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 160 | 20240430 | 161400 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 161 | 20240430 | 161300 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 162 | 20240430 | 161200 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 163 | 20240430 | 161100 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 164 | 20240430 | 161000 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 165 | 20240430 | 160900 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 166 | 20240430 | 160800 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 167 | 20240430 | 160700 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 168 | 20240430 | 160600 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 169 | 20240430 | 160500 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 170 | 20240430 | 160400 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 171 | 20240430 | 160300 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 172 | 20240430 | 160200 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 173 | 20240430 | 160100 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 174 | 20240430 | 160000 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 175 | 20240430 | 155900 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 176 | 20240430 | 155800 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 177 | 20240430 | 155700 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 178 | 20240430 | 155600 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 179 | 20240430 | 155500 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 180 | 20240430 | 155400 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 181 | 20240430 | 155300 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 182 | 20240430 | 155200 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 45520 |
| 183 | 20240430 | 155100 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 184 | 20240430 | 155000 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 185 | 20240430 | 154900 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 186 | 20240430 | 154800 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 187 | 20240430 | 154700 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 188 | 20240430 | 154600 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 189 | 20240430 | 154500 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 190 | 20240430 | 154400 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 191 | 20240430 | 154300 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 192 | 20240430 | 154200 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 193 | 20240430 | 154100 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 194 | 20240430 | 154000 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 195 | 20240430 | 153900 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 196 | 20240430 | 153800 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 197 | 20240430 | 153700 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 198 | 20240430 | 153600 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 199 | 20240430 | 153500 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 200 | 20240430 | 153400 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 201 | 20240430 | 153300 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 202 | 20240430 | 153200 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 203 | 20240430 | 153100 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 0 |
| 204 | 20240430 | 153000 | 150061532700 | 155900 | 155900 | 155900 | 155900 | 45520 |
| 205 | 20240430 | 152900 | 142964964700 | 156000 | 156000 | 156000 | 156000 | 0 |
| 206 | 20240430 | 152800 | 142964964700 | 156000 | 156000 | 156000 | 156000 | 0 |
| 207 | 20240430 | 152700 | 142964964700 | 156000 | 156000 | 156000 | 156000 | 0 |
| 208 | 20240430 | 152600 | 142964964700 | 156000 | 156000 | 156000 | 156000 | 0 |
| 209 | 20240430 | 152500 | 142964964700 | 156000 | 156000 | 156000 | 156000 | 0 |
| 210 | 20240430 | 152400 | 142964964700 | 156000 | 156000 | 156000 | 156000 | 0 |
| 211 | 20240430 | 152300 | 142964964700 | 156000 | 156000 | 156000 | 156000 | 0 |
| 212 | 20240430 | 152200 | 142964964700 | 156000 | 156000 | 156000 | 156000 | 0 |
| 213 | 20240430 | 152100 | 142964964700 | 156000 | 156000 | 156000 | 156000 | 0 |
| 214 | 20240430 | 152000 | 142964964700 | 156000 | 156000 | 156000 | 156000 | 0 |
| 215 | 20240430 | 151900 | 142964964700 | 156000 | 155900 | 156000 | 155800 | 629 |
| 216 | 20240430 | 151800 | 142866899500 | 155900 | 155800 | 156100 | 155800 | 1637 |
| 217 | 20240430 | 151700 | 142611604300 | 155900 | 155800 | 156000 | 155700 | 2809 |
| 218 | 20240430 | 151600 | 142173651100 | 155800 | 155800 | 155800 | 155700 | 1078 |
| 219 | 20240430 | 151500 | 142005763400 | 155800 | 155800 | 155800 | 155700 | 1327 |
| 220 | 20240430 | 151400 | 141799080700 | 155800 | 155800 | 155800 | 155600 | 926 |
| 221 | 20240430 | 151300 | 141654870600 | 155800 | 155700 | 155800 | 155600 | 1110 |
| 222 | 20240430 | 151200 | 141482005900 | 155700 | 155700 | 155800 | 155600 | 1535 |
| 223 | 20240430 | 151100 | 141242978800 | 155700 | 155600 | 155700 | 155500 | 1139 |
| 224 | 20240430 | 151000 | 141065733300 | 155600 | 155600 | 155600 | 155500 | 2073 |
| 225 | 20240430 | 150900 | 140743326000 | 155600 | 155600 | 155700 | 155500 | 1751 |
| 226 | 20240430 | 150800 | 140470932000 | 155500 | 155500 | 155600 | 155500 | 2323 |
| 227 | 20240430 | 150700 | 140109613900 | 155600 | 155500 | 155700 | 155500 | 1182 |
| 228 | 20240430 | 150600 | 139925701600 | 155500 | 155600 | 155700 | 155500 | 2053 |
| 229 | 20240430 | 150500 | 139606344000 | 155600 | 155700 | 155800 | 155600 | 1285 |
| 230 | 20240430 | 150400 | 139406335500 | 155800 | 155400 | 155800 | 155300 | 3399 |
| 231 | 20240430 | 150300 | 138877616000 | 155500 | 155900 | 155900 | 155300 | 1935 |
| 232 | 20240430 | 150200 | 138576741300 | 155900 | 155600 | 156300 | 155200 | 9799 |
| 233 | 20240430 | 150100 | 137052009500 | 155600 | 155400 | 155700 | 155400 | 2019 |
| 234 | 20240430 | 150000 | 136738101400 | 155500 | 155800 | 155800 | 155400 | 2165 |
| 235 | 20240430 | 145900 | 136401199000 | 155800 | 155800 | 155900 | 155300 | 2548 |
| 236 | 20240430 | 145800 | 136004874600 | 155600 | 155800 | 155900 | 155500 | 2396 |
| 237 | 20240430 | 145700 | 135631979800 | 155700 | 155700 | 155900 | 155400 | 2615 |
| 238 | 20240430 | 145600 | 135225131000 | 155700 | 156000 | 156000 | 155600 | 2787 |
| 239 | 20240430 | 145500 | 134791052900 | 155900 | 156200 | 156200 | 155800 | 2452 |
| 240 | 20240430 | 145400 | 134408553900 | 156100 | 156400 | 156500 | 156000 | 2804 |
| 241 | 20240430 | 145300 | 133970487000 | 156400 | 156400 | 156500 | 156300 | 1094 |
| 242 | 20240430 | 145200 | 133799358800 | 156400 | 156400 | 156500 | 156300 | 1576 |
| 243 | 20240430 | 145100 | 133552816500 | 156300 | 156700 | 156700 | 156300 | 1705 |
| 244 | 20240430 | 145000 | 133285965500 | 156600 | 156600 | 156700 | 156400 | 2234 |
| 245 | 20240430 | 144900 | 132936169700 | 156700 | 156600 | 156700 | 156500 | 1440 |
| 246 | 20240430 | 144800 | 132710594100 | 156500 | 156500 | 156600 | 156400 | 1468 |
| 247 | 20240430 | 144700 | 132480861300 | 156500 | 156600 | 156600 | 156400 | 1898 |
| 248 | 20240430 | 144600 | 132183824100 | 156500 | 156500 | 156600 | 156400 | 1516 |
| 249 | 20240430 | 144500 | 131946490500 | 156600 | 156400 | 156700 | 156400 | 1522 |
| 250 | 20240430 | 144400 | 131708168200 | 156400 | 156500 | 156600 | 156300 | 1851 |
| 251 | 20240430 | 144300 | 131418455800 | 156600 | 156500 | 156700 | 156300 | 1430 |
| 252 | 20240430 | 144200 | 131194731700 | 156600 | 156400 | 156600 | 156100 | 2576 |
| 253 | 20240430 | 144100 | 130791878700 | 156300 | 156000 | 156400 | 155800 | 1672 |
| 254 | 20240430 | 144000 | 130530995300 | 155900 | 155700 | 156000 | 155500 | 5014 |
| 255 | 20240430 | 143900 | 129750304500 | 155700 | 155800 | 155800 | 155600 | 4242 |
| 256 | 20240430 | 143800 | 129089934000 | 155900 | 156200 | 156200 | 155700 | 6114 |
| 257 | 20240430 | 143700 | 128136472100 | 156200 | 156400 | 156400 | 156100 | 2554 |
| 258 | 20240430 | 143600 | 127737287700 | 156400 | 156200 | 156400 | 156100 | 1859 |
| 259 | 20240430 | 143500 | 127446802100 | 156300 | 156800 | 156800 | 156100 | 7562 |
| 260 | 20240430 | 143400 | 126264435900 | 156800 | 157000 | 157000 | 156600 | 1977 |
| 261 | 20240430 | 143300 | 125954443400 | 157000 | 156900 | 157000 | 156700 | 1763 |
| 262 | 20240430 | 143200 | 125677866200 | 156900 | 156600 | 156900 | 156600 | 1421 |
| 263 | 20240430 | 143100 | 125455137200 | 156600 | 156800 | 156800 | 156500 | 3893 |
| 264 | 20240430 | 143000 | 124845442600 | 156700 | 157100 | 157100 | 156700 | 3186 |
| 265 | 20240430 | 142900 | 124345511500 | 157100 | 156900 | 157200 | 156900 | 2074 |
| 266 | 20240430 | 142800 | 124019726000 | 156900 | 157000 | 157100 | 156900 | 1642 |
| 267 | 20240430 | 142700 | 123761944100 | 156900 | 156900 | 157000 | 156900 | 1784 |
| 268 | 20240430 | 142600 | 123481891000 | 157000 | 156900 | 157000 | 156800 | 1970 |
| 269 | 20240430 | 142500 | 123172780800 | 156900 | 157000 | 157000 | 156800 | 951 |
| 270 | 20240430 | 142400 | 123023591600 | 156900 | 156800 | 157000 | 156700 | 1223 |
| 271 | 20240430 | 142300 | 122831728900 | 156700 | 156900 | 157000 | 156600 | 2428 |
| 272 | 20240430 | 142200 | 122451076300 | 156900 | 157000 | 157000 | 156700 | 1958 |
| 273 | 20240430 | 142100 | 122143997200 | 157000 | 157000 | 157000 | 156800 | 2026 |
| 274 | 20240430 | 142000 | 121826093200 | 156900 | 157000 | 157100 | 156800 | 1923 |
| 275 | 20240430 | 141900 | 121524351600 | 157000 | 157000 | 157200 | 157000 | 1765 |
| 276 | 20240430 | 141800 | 121247069200 | 157100 | 157000 | 157100 | 156800 | 2874 |
| 277 | 20240430 | 141700 | 120795949200 | 157000 | 157200 | 157300 | 157000 | 2150 |
| 278 | 20240430 | 141600 | 120458257300 | 157200 | 157400 | 157500 | 157100 | 2468 |
| 279 | 20240430 | 141500 | 120070158300 | 157400 | 157500 | 157500 | 157400 | 1145 |
| 280 | 20240430 | 141400 | 119889872500 | 157500 | 157600 | 157600 | 157400 | 1422 |
| 281 | 20240430 | 141300 | 119665828500 | 157600 | 157600 | 157700 | 157500 | 1256 |
| 282 | 20240430 | 141200 | 119467904400 | 157600 | 157600 | 157700 | 157500 | 1103 |
| 283 | 20240430 | 141100 | 119294066400 | 157600 | 157600 | 157700 | 157500 | 1665 |
| 284 | 20240430 | 141000 | 119031640500 | 157600 | 157700 | 157800 | 157600 | 2080 |
| 285 | 20240430 | 140900 | 118703583900 | 157700 | 157800 | 157800 | 157600 | 1523 |
| 286 | 20240430 | 140800 | 118463379200 | 157800 | 157800 | 157800 | 157600 | 3021 |
| 287 | 20240430 | 140700 | 117986882300 | 157800 | 157800 | 157900 | 157700 | 2332 |
| 288 | 20240430 | 140600 | 117618942800 | 157800 | 157800 | 157900 | 157700 | 1027 |
| 289 | 20240430 | 140500 | 117456887800 | 157900 | 157900 | 157900 | 157700 | 843 |
| 290 | 20240430 | 140400 | 117323834700 | 157800 | 157900 | 158000 | 157600 | 3419 |
| 291 | 20240430 | 140300 | 116784259200 | 158000 | 157900 | 158000 | 157900 | 1236 |
| 292 | 20240430 | 140200 | 116589020200 | 157900 | 157900 | 158000 | 157800 | 2120 |
| 293 | 20240430 | 140100 | 116254274300 | 157900 | 157900 | 157900 | 157800 | 1245 |
| 294 | 20240430 | 140000 | 116057734800 | 157900 | 157800 | 157900 | 157700 | 1415 |
| 295 | 20240430 | 135900 | 115834385400 | 157700 | 157700 | 157800 | 157600 | 1808 |
| 296 | 20240430 | 135800 | 115549281600 | 157600 | 157700 | 157800 | 157600 | 1160 |
| 297 | 20240430 | 135700 | 115366369900 | 157600 | 157600 | 157800 | 157400 | 3278 |
| 298 | 20240430 | 135600 | 114849752600 | 157600 | 157400 | 157600 | 157300 | 1324 |
| 299 | 20240430 | 135500 | 114641257800 | 157400 | 157400 | 157400 | 157300 | 883 |
| 300 | 20240430 | 135400 | 114502286300 | 157400 | 157600 | 157600 | 157300 | 1510 |
| 301 | 20240430 | 135300 | 114264495600 | 157600 | 157400 | 157600 | 157300 | 2668 |
| 302 | 20240430 | 135200 | 113844366200 | 157300 | 157400 | 157500 | 157200 | 2845 |
| 303 | 20240430 | 135100 | 113396797700 | 157300 | 157400 | 157400 | 157200 | 1176 |
| 304 | 20240430 | 135000 | 113211808600 | 157300 | 157300 | 157500 | 157200 | 957 |
| 305 | 20240430 | 134900 | 113061183800 | 157300 | 157500 | 157500 | 157300 | 1576 |
| 306 | 20240430 | 134800 | 112813133100 | 157500 | 157600 | 157600 | 157300 | 963 |
| 307 | 20240430 | 134700 | 112661465800 | 157600 | 157500 | 157600 | 157400 | 1512 |
| 308 | 20240430 | 134600 | 112423276200 | 157600 | 157700 | 157700 | 157400 | 1345 |
| 309 | 20240430 | 134500 | 112211351100 | 157700 | 157800 | 157800 | 157600 | 877 |
| 310 | 20240430 | 134400 | 112073051100 | 157800 | 157700 | 158200 | 157500 | 4674 |
| 311 | 20240430 | 134300 | 111334901900 | 157800 | 157400 | 157800 | 157300 | 1695 |
| 312 | 20240430 | 134200 | 111067884700 | 157400 | 157400 | 157400 | 157100 | 1846 |
| 313 | 20240430 | 134100 | 110777524900 | 157400 | 157500 | 157600 | 157200 | 2709 |
| 314 | 20240430 | 134000 | 110351266900 | 157600 | 157600 | 157700 | 157400 | 2099 |
| 315 | 20240430 | 133900 | 110020714300 | 157500 | 158000 | 158000 | 157500 | 3576 |
| 316 | 20240430 | 133800 | 109457016500 | 158000 | 158000 | 158100 | 157800 | 1162 |
| 317 | 20240430 | 133700 | 109273471400 | 158000 | 158100 | 158200 | 157900 | 1655 |
| 318 | 20240430 | 133600 | 109011874100 | 158100 | 158200 | 158200 | 158000 | 1507 |
| 319 | 20240430 | 133500 | 108773648500 | 158200 | 157900 | 158200 | 157900 | 3106 |
| 320 | 20240430 | 133400 | 108282966200 | 157900 | 157800 | 157900 | 157700 | 1986 |
| 321 | 20240430 | 133300 | 107969636800 | 157800 | 158000 | 158000 | 157700 | 1825 |
| 322 | 20240430 | 133200 | 107681563800 | 158000 | 158200 | 158300 | 157900 | 2899 |
| 323 | 20240430 | 133100 | 107223433600 | 158200 | 158300 | 158400 | 158100 | 2605 |
| 324 | 20240430 | 133000 | 106811073600 | 158300 | 158800 | 158800 | 158300 | 2807 |
| 325 | 20240430 | 132900 | 106366068700 | 158700 | 158800 | 158900 | 158400 | 3749 |
| 326 | 20240430 | 132800 | 105771010200 | 158900 | 158900 | 158900 | 158800 | 3678 |
| 327 | 20240430 | 132700 | 105186601300 | 158900 | 158800 | 158900 | 158700 | 8153 |
| 328 | 20240430 | 132600 | 103891692100 | 158800 | 158600 | 158800 | 158600 | 5908 |
| 329 | 20240430 | 132500 | 102953868000 | 158700 | 158500 | 158700 | 158400 | 6911 |
| 330 | 20240430 | 132400 | 101857968900 | 158500 | 158500 | 158500 | 158400 | 3374 |
| 331 | 20240430 | 132300 | 101323298700 | 158500 | 158500 | 158500 | 158300 | 3136 |
| 332 | 20240430 | 132200 | 100826502400 | 158300 | 158400 | 158400 | 158200 | 4534 |
| 333 | 20240430 | 132100 | 100108420600 | 158300 | 158300 | 158400 | 158200 | 3583 |
| 334 | 20240430 | 132000 | 99541271200 | 158300 | 158200 | 158300 | 158200 | 1793 |
| 335 | 20240430 | 131900 | 99257482800 | 158300 | 158000 | 158400 | 158000 | 26677 |
| 336 | 20240430 | 131800 | 95040317200 | 158000 | 158000 | 158000 | 157900 | 3292 |
| 337 | 20240430 | 131700 | 94520264300 | 157900 | 158000 | 158000 | 157900 | 2888 |
| 338 | 20240430 | 131600 | 94064057000 | 158000 | 157900 | 158000 | 157800 | 7525 |
| 339 | 20240430 | 131500 | 92875670900 | 157800 | 157800 | 157900 | 157700 | 1732 |
| 340 | 20240430 | 131400 | 92602300300 | 157900 | 157900 | 157900 | 157700 | 1668 |
| 341 | 20240430 | 131300 | 92339040500 | 157900 | 157900 | 158000 | 157800 | 1247 |
| 342 | 20240430 | 131200 | 92142128200 | 157900 | 158000 | 158000 | 157900 | 1400 |
| 343 | 20240430 | 131100 | 91920986800 | 157900 | 158000 | 158000 | 157900 | 2080 |
| 344 | 20240430 | 131000 | 91592461200 | 158000 | 157900 | 158000 | 157900 | 1927 |
| 345 | 20240430 | 130900 | 91288053500 | 158000 | 158000 | 158000 | 157900 | 1774 |
| 346 | 20240430 | 130800 | 91007823000 | 157900 | 157800 | 158000 | 157700 | 7257 |
| 347 | 20240430 | 130700 | 89861997500 | 157800 | 157800 | 157800 | 157700 | 1527 |
| 348 | 20240430 | 130600 | 89621075900 | 157800 | 157800 | 157900 | 157700 | 1693 |
| 349 | 20240430 | 130500 | 89353929200 | 157800 | 157900 | 157900 | 157700 | 3070 |
| 350 | 20240430 | 130400 | 88869396800 | 157900 | 157800 | 157900 | 157700 | 3753 |
| 351 | 20240430 | 130300 | 88277041500 | 157800 | 157800 | 157800 | 157700 | 938 |
| 352 | 20240430 | 130200 | 88129043600 | 157800 | 157800 | 157800 | 157700 | 1201 |
| 353 | 20240430 | 130100 | 87939571000 | 157800 | 157800 | 157800 | 157700 | 2216 |
| 354 | 20240430 | 130000 | 87589967700 | 157800 | 157700 | 157800 | 157600 | 2953 |
| 355 | 20240430 | 125900 | 87124179200 | 157600 | 157500 | 157700 | 157400 | 5051 |
| 356 | 20240430 | 125800 | 86328314200 | 157400 | 157500 | 157500 | 157400 | 1724 |
| 357 | 20240430 | 125700 | 86056839700 | 157500 | 157500 | 157500 | 157400 | 1322 |
| 358 | 20240430 | 125600 | 85848676300 | 157400 | 157400 | 157500 | 157300 | 1024 |
| 359 | 20240430 | 125500 | 85687497100 | 157400 | 157300 | 157500 | 157300 | 3326 |
| 360 | 20240430 | 125400 | 85164011200 | 157400 | 157400 | 157400 | 157300 | 1358 |
| 361 | 20240430 | 125300 | 84950318900 | 157400 | 157500 | 157500 | 157300 | 1430 |
| 362 | 20240430 | 125200 | 84725232000 | 157400 | 157400 | 157500 | 157300 | 1885 |
| 363 | 20240430 | 125100 | 84428486100 | 157400 | 157400 | 157500 | 157400 | 2971 |
| 364 | 20240430 | 125000 | 83960706600 | 157400 | 157400 | 157400 | 157300 | 1259 |
| 365 | 20240430 | 124900 | 83762573100 | 157400 | 156900 | 157400 | 156900 | 11675 |
| 366 | 20240430 | 124800 | 81928463800 | 157000 | 157000 | 157000 | 156900 | 1464 |
| 367 | 20240430 | 124700 | 81698636100 | 156900 | 156900 | 157000 | 156900 | 1612 |
| 368 | 20240430 | 124600 | 81445661400 | 156900 | 156900 | 157000 | 156800 | 4241 |
| 369 | 20240430 | 124500 | 80780245800 | 156900 | 156800 | 156900 | 156700 | 6373 |
| 370 | 20240430 | 124400 | 79780768900 | 156800 | 156700 | 156800 | 156700 | 546 |
| 371 | 20240430 | 124300 | 79695162800 | 156800 | 156800 | 156800 | 156600 | 998 |
| 372 | 20240430 | 124200 | 79538722100 | 156800 | 156700 | 156800 | 156600 | 1828 |
| 373 | 20240430 | 124100 | 79252311300 | 156600 | 156800 | 156800 | 156600 | 2152 |
| 374 | 20240430 | 124000 | 78915121700 | 156700 | 156700 | 156800 | 156600 | 2774 |
| 375 | 20240430 | 123900 | 78480453500 | 156600 | 156700 | 156700 | 156600 | 939 |
| 376 | 20240430 | 123800 | 78333321400 | 156700 | 156700 | 156700 | 156600 | 759 |
| 377 | 20240430 | 123700 | 78214393000 | 156700 | 156700 | 156700 | 156600 | 1078 |
| 378 | 20240430 | 123600 | 78045546000 | 156700 | 156500 | 156700 | 156500 | 1308 |
| 379 | 20240430 | 123500 | 77840718400 | 156600 | 156600 | 156600 | 156500 | 572 |
| 380 | 20240430 | 123400 | 77751148400 | 156600 | 156600 | 156600 | 156500 | 677 |
| 381 | 20240430 | 123300 | 77645148800 | 156500 | 156500 | 156600 | 156500 | 684 |
| 382 | 20240430 | 123200 | 77538069000 | 156600 | 156600 | 156700 | 156500 | 1262 |
| 383 | 20240430 | 123100 | 77340439400 | 156600 | 156700 | 156700 | 156500 | 2050 |
| 384 | 20240430 | 123000 | 77019304200 | 156600 | 156700 | 156700 | 156600 | 1629 |
| 385 | 20240430 | 122900 | 76764041100 | 156700 | 156400 | 156700 | 156300 | 3071 |
| 386 | 20240430 | 122800 | 76283330500 | 156400 | 156300 | 156400 | 156200 | 703 |
| 387 | 20240430 | 122700 | 76173471900 | 156200 | 156400 | 156400 | 156200 | 1239 |
| 388 | 20240430 | 122600 | 75979778000 | 156400 | 156500 | 156500 | 156400 | 1774 |
| 389 | 20240430 | 122500 | 75702229100 | 156500 | 156500 | 156500 | 156400 | 1011 |
| 390 | 20240430 | 122400 | 75544009400 | 156500 | 156500 | 156500 | 156400 | 488 |
| 391 | 20240430 | 122300 | 75467643700 | 156400 | 156500 | 156500 | 156300 | 915 |
| 392 | 20240430 | 122200 | 75324491400 | 156400 | 156600 | 156700 | 156300 | 1974 |
| 393 | 20240430 | 122100 | 75015538900 | 156600 | 156200 | 156600 | 156200 | 14579 |
| 394 | 20240430 | 122000 | 72735231600 | 156100 | 156000 | 156100 | 155900 | 8406 |
| 395 | 20240430 | 121900 | 71423663600 | 155900 | 156000 | 156000 | 155900 | 1102 |
| 396 | 20240430 | 121800 | 71251795700 | 156000 | 156000 | 156000 | 155900 | 1396 |
| 397 | 20240430 | 121700 | 71034058300 | 156000 | 155900 | 156000 | 155900 | 815 |
| 398 | 20240430 | 121600 | 70906926300 | 155900 | 156000 | 156000 | 155900 | 888 |
| 399 | 20240430 | 121500 | 70768408400 | 155900 | 156000 | 156000 | 155900 | 501 |
| 400 | 20240430 | 121400 | 70690267700 | 156000 | 155900 | 156000 | 155900 | 862 |
| 401 | 20240430 | 121300 | 70555835100 | 156000 | 156000 | 156000 | 155900 | 593 |
| 402 | 20240430 | 121200 | 70463341200 | 156000 | 156000 | 156000 | 155900 | 1133 |
| 403 | 20240430 | 121100 | 70286662100 | 155900 | 155900 | 156000 | 155800 | 918 |
| 404 | 20240430 | 121000 | 70143543900 | 155900 | 156000 | 156000 | 155900 | 906 |
| 405 | 20240430 | 120900 | 70002249400 | 156000 | 155900 | 156000 | 155900 | 2224 |
| 406 | 20240430 | 120800 | 69655476700 | 156000 | 156000 | 156000 | 155900 | 1098 |
| 407 | 20240430 | 120700 | 69484201700 | 156000 | 156000 | 156000 | 155900 | 3066 |
| 408 | 20240430 | 120600 | 69005932300 | 155900 | 156000 | 156000 | 155900 | 560 |
| 409 | 20240430 | 120500 | 68918581800 | 156000 | 155900 | 156000 | 155800 | 4569 |
| 410 | 20240430 | 120400 | 68206306800 | 155900 | 155900 | 155900 | 155800 | 1714 |
| 411 | 20240430 | 120300 | 67939097000 | 155900 | 155800 | 155900 | 155700 | 5878 |
| 412 | 20240430 | 120200 | 67022897600 | 155800 | 155800 | 155800 | 155700 | 1878 |
| 413 | 20240430 | 120100 | 66730309800 | 155800 | 155800 | 155800 | 155700 | 806 |
| 414 | 20240430 | 120000 | 66604736700 | 155800 | 155800 | 155800 | 155700 | 976 |
| 415 | 20240430 | 115900 | 66452722700 | 155700 | 155700 | 155800 | 155600 | 3522 |
| 416 | 20240430 | 115800 | 65904236900 | 155700 | 155600 | 155700 | 155500 | 1563 |
| 417 | 20240430 | 115700 | 65660975300 | 155600 | 155600 | 155600 | 155500 | 601 |
| 418 | 20240430 | 115600 | 65567482300 | 155600 | 155700 | 155700 | 155500 | 1225 |
| 419 | 20240430 | 115500 | 65376945100 | 155600 | 155600 | 155700 | 155500 | 1579 |
| 420 | 20240430 | 115400 | 65131220400 | 155600 | 155500 | 155600 | 155400 | 577 |
| 421 | 20240430 | 115300 | 65041479500 | 155500 | 155500 | 155500 | 155400 | 534 |
| 422 | 20240430 | 115200 | 64958444300 | 155500 | 155500 | 155500 | 155400 | 762 |
| 423 | 20240430 | 115100 | 64839958400 | 155500 | 155500 | 155600 | 155400 | 734 |
| 424 | 20240430 | 115000 | 64725800800 | 155500 | 155500 | 155500 | 155400 | 516 |
| 425 | 20240430 | 114900 | 64645570500 | 155500 | 155500 | 155600 | 155400 | 890 |
| 426 | 20240430 | 114800 | 64507149400 | 155600 | 155500 | 155600 | 155500 | 626 |
| 427 | 20240430 | 114700 | 64409779200 | 155600 | 155600 | 155700 | 155500 | 724 |
| 428 | 20240430 | 114600 | 64297109000 | 155600 | 155700 | 155700 | 155500 | 1074 |
| 429 | 20240430 | 114500 | 64129983500 | 155700 | 155600 | 155700 | 155500 | 933 |
| 430 | 20240430 | 114400 | 63984812200 | 155500 | 155500 | 155600 | 155500 | 308 |
| 431 | 20240430 | 114300 | 63936889300 | 155500 | 155500 | 155600 | 155500 | 2613 |
| 432 | 20240430 | 114200 | 63530454800 | 155500 | 155500 | 155500 | 155400 | 1160 |
| 433 | 20240430 | 114100 | 63350075600 | 155500 | 155500 | 155500 | 155400 | 884 |
| 434 | 20240430 | 114000 | 63212625300 | 155500 | 155500 | 155500 | 155400 | 836 |
| 435 | 20240430 | 113900 | 63082646100 | 155500 | 155400 | 155500 | 155400 | 588 |
| 436 | 20240430 | 113800 | 62991219300 | 155500 | 155400 | 155500 | 155400 | 477 |
| 437 | 20240430 | 113700 | 62917046800 | 155500 | 155400 | 155500 | 155300 | 2381 |
| 438 | 20240430 | 113600 | 62546994500 | 155400 | 155300 | 155400 | 155200 | 4063 |
| 439 | 20240430 | 113500 | 61915925300 | 155300 | 155300 | 155300 | 155200 | 572 |
| 440 | 20240430 | 113400 | 61827099700 | 155300 | 155300 | 155300 | 155100 | 313 |
| 441 | 20240430 | 113300 | 61778498900 | 155100 | 155200 | 155300 | 155100 | 1208 |
| 442 | 20240430 | 113200 | 61591024500 | 155200 | 155200 | 155200 | 155100 | 458 |
| 443 | 20240430 | 113100 | 61519961400 | 155200 | 155300 | 155300 | 155100 | 722 |
| 444 | 20240430 | 113000 | 61407896300 | 155200 | 155200 | 155300 | 155100 | 564 |
| 445 | 20240430 | 112900 | 61320323100 | 155300 | 155100 | 155300 | 155100 | 1585 |
| 446 | 20240430 | 112800 | 61074310200 | 155100 | 155100 | 155100 | 154900 | 875 |
| 447 | 20240430 | 112700 | 60938642300 | 155000 | 155100 | 155100 | 155000 | 452 |
| 448 | 20240430 | 112600 | 60868542900 | 155100 | 155100 | 155100 | 155000 | 975 |
| 449 | 20240430 | 112500 | 60717368700 | 155100 | 155200 | 155200 | 155000 | 745 |
| 450 | 20240430 | 112400 | 60601832500 | 155200 | 155200 | 155200 | 155100 | 744 |
| 451 | 20240430 | 112300 | 60486392200 | 155100 | 155200 | 155200 | 155100 | 831 |
| 452 | 20240430 | 112200 | 60357447200 | 155200 | 155300 | 155300 | 155100 | 399 |
| 453 | 20240430 | 112100 | 60295516100 | 155300 | 155300 | 155300 | 155200 | 549 |
| 454 | 20240430 | 112000 | 60210259400 | 155300 | 155100 | 155300 | 155000 | 1771 |
| 455 | 20240430 | 111900 | 59935443100 | 155200 | 155100 | 155200 | 155000 | 1181 |
| 456 | 20240430 | 111800 | 59752235800 | 155100 | 155200 | 155200 | 155100 | 1134 |
| 457 | 20240430 | 111700 | 59576300000 | 155200 | 155200 | 155200 | 155100 | 364 |
| 458 | 20240430 | 111600 | 59519818700 | 155200 | 155200 | 155200 | 155100 | 479 |
| 459 | 20240430 | 111500 | 59445486500 | 155100 | 155200 | 155200 | 155100 | 481 |
| 460 | 20240430 | 111400 | 59370840300 | 155200 | 155300 | 155300 | 155100 | 404 |
| 461 | 20240430 | 111300 | 59308146800 | 155300 | 155300 | 155300 | 155200 | 1311 |
| 462 | 20240430 | 111200 | 59104636400 | 155300 | 155300 | 155300 | 155200 | 2106 |
| 463 | 20240430 | 111100 | 58777585500 | 155200 | 155300 | 155300 | 155200 | 655 |
| 464 | 20240430 | 111000 | 58675870100 | 155200 | 155200 | 155300 | 155100 | 1080 |
| 465 | 20240430 | 110900 | 58508244600 | 155200 | 155100 | 155200 | 155100 | 3294 |
| 466 | 20240430 | 110800 | 57997108300 | 155100 | 155000 | 155100 | 154900 | 3005 |
| 467 | 20240430 | 110700 | 57531235000 | 154900 | 155000 | 155000 | 154900 | 872 |
| 468 | 20240430 | 110600 | 57396080600 | 155000 | 155100 | 155100 | 154900 | 704 |
| 469 | 20240430 | 110500 | 57286968900 | 155100 | 155000 | 155100 | 154900 | 748 |
| 470 | 20240430 | 110400 | 57171009600 | 155000 | 155000 | 155100 | 155000 | 420 |
| 471 | 20240430 | 110300 | 57105886400 | 155100 | 155000 | 155100 | 155000 | 1205 |
| 472 | 20240430 | 110200 | 56919069700 | 155000 | 154800 | 155000 | 154800 | 2675 |
| 473 | 20240430 | 110100 | 56504629900 | 154800 | 154800 | 154900 | 154700 | 1109 |
| 474 | 20240430 | 110000 | 56332930100 | 154800 | 154900 | 155000 | 154700 | 867 |
| 475 | 20240430 | 105900 | 56198657800 | 154900 | 154800 | 154900 | 154700 | 461 |
| 476 | 20240430 | 105800 | 56127276000 | 154800 | 155000 | 155000 | 154700 | 1027 |
| 477 | 20240430 | 105700 | 55968262200 | 155000 | 155000 | 155000 | 154900 | 542 |
| 478 | 20240430 | 105600 | 55884257600 | 154900 | 155000 | 155000 | 154900 | 793 |
| 479 | 20240430 | 105500 | 55761376500 | 155000 | 155000 | 155100 | 155000 | 1291 |
| 480 | 20240430 | 105400 | 55561233100 | 155100 | 155000 | 155100 | 155000 | 315 |
| 481 | 20240430 | 105300 | 55512389100 | 155100 | 155100 | 155100 | 155000 | 958 |
| 482 | 20240430 | 105200 | 55363838800 | 155100 | 154800 | 155100 | 154700 | 3725 |
| 483 | 20240430 | 105100 | 54786669000 | 154800 | 154800 | 154800 | 154700 | 224 |
| 484 | 20240430 | 105000 | 54752001500 | 154800 | 154900 | 154900 | 154700 | 487 |
| 485 | 20240430 | 104900 | 54676609200 | 154900 | 154800 | 154900 | 154700 | 2981 |
| 486 | 20240430 | 104800 | 54215138500 | 154700 | 154700 | 154800 | 154600 | 828 |
| 487 | 20240430 | 104700 | 54087053500 | 154700 | 154900 | 155000 | 154700 | 1971 |
| 488 | 20240430 | 104600 | 53781844400 | 154900 | 155000 | 155000 | 154900 | 155 |
| 489 | 20240430 | 104500 | 53757828100 | 155000 | 155100 | 155100 | 154900 | 749 |
| 490 | 20240430 | 104400 | 53641711300 | 155100 | 155100 | 155100 | 155000 | 503 |
| 491 | 20240430 | 104300 | 53563727300 | 155000 | 155000 | 155100 | 155000 | 848 |
| 492 | 20240430 | 104200 | 53432266700 | 155000 | 155000 | 155100 | 154900 | 1817 |
| 493 | 20240430 | 104100 | 53150574100 | 155000 | 155000 | 155100 | 154900 | 598 |
| 494 | 20240430 | 104000 | 53057866700 | 155000 | 154900 | 155000 | 154800 | 1506 |
| 495 | 20240430 | 103900 | 52824509500 | 154800 | 154800 | 154900 | 154800 | 528 |
| 496 | 20240430 | 103800 | 52742734800 | 154900 | 154800 | 155000 | 154800 | 667 |
| 497 | 20240430 | 103700 | 52639403100 | 154900 | 155100 | 155100 | 154800 | 1515 |
| 498 | 20240430 | 103600 | 52404664300 | 155100 | 155000 | 155100 | 154900 | 782 |
| 499 | 20240430 | 103500 | 52283454000 | 154900 | 154800 | 155000 | 154700 | 4885 |
| 500 | 20240430 | 103400 | 51526457300 | 154800 | 154800 | 154800 | 154700 | 1049 |
| 501 | 20240430 | 103300 | 51364075200 | 154800 | 154700 | 154800 | 154700 | 1312 |
| 502 | 20240430 | 103200 | 51161005900 | 154800 | 154700 | 154800 | 154600 | 1371 |
| 503 | 20240430 | 103100 | 50948913000 | 154700 | 154600 | 154700 | 154600 | 872 |
| 504 | 20240430 | 103000 | 50814078300 | 154700 | 154600 | 154700 | 154600 | 544 |
| 505 | 20240430 | 102900 | 50729926700 | 154700 | 154800 | 154800 | 154600 | 707 |
| 506 | 20240430 | 102800 | 50620532600 | 154800 | 154600 | 154800 | 154500 | 578 |
| 507 | 20240430 | 102700 | 50531119300 | 154600 | 154500 | 154600 | 154400 | 1068 |
| 508 | 20240430 | 102600 | 50366120800 | 154400 | 154400 | 154500 | 154400 | 369 |
| 509 | 20240430 | 102500 | 50309134700 | 154400 | 154500 | 154500 | 154400 | 554 |
| 510 | 20240430 | 102400 | 50223565400 | 154500 | 154400 | 154500 | 154400 | 420 |
| 511 | 20240430 | 102300 | 50158709800 | 154500 | 154500 | 154700 | 154400 | 1344 |
| 512 | 20240430 | 102200 | 49950971100 | 154500 | 154200 | 154500 | 154100 | 488 |
| 513 | 20240430 | 102100 | 49875659300 | 154200 | 154400 | 154500 | 154200 | 1144 |
| 514 | 20240430 | 102000 | 49699129500 | 154400 | 154200 | 154400 | 154200 | 761 |
| 515 | 20240430 | 101900 | 49581674100 | 154200 | 154100 | 154300 | 154100 | 590 |
| 516 | 20240430 | 101800 | 49490699600 | 154200 | 153900 | 154200 | 153800 | 1096 |
| 517 | 20240430 | 101700 | 49321851000 | 153900 | 153900 | 154000 | 153700 | 1201 |
| 518 | 20240430 | 101600 | 49137076600 | 153900 | 154000 | 154100 | 153900 | 598 |
| 519 | 20240430 | 101500 | 49044999100 | 153900 | 154000 | 154000 | 153900 | 1849 |
| 520 | 20240430 | 101400 | 48760270400 | 153900 | 153800 | 153900 | 153800 | 728 |
| 521 | 20240430 | 101300 | 48648284400 | 153800 | 153700 | 153800 | 153700 | 623 |
| 522 | 20240430 | 101200 | 48552495400 | 153800 | 153700 | 153800 | 153600 | 744 |
| 523 | 20240430 | 101100 | 48438136400 | 153700 | 153700 | 153700 | 153600 | 192 |
| 524 | 20240430 | 101000 | 48408628300 | 153700 | 153400 | 153700 | 153400 | 941 |
| 525 | 20240430 | 100900 | 48264140500 | 153500 | 153300 | 153500 | 153300 | 967 |
| 526 | 20240430 | 100800 | 48115802300 | 153400 | 153700 | 153700 | 153300 | 3106 |
| 527 | 20240430 | 100700 | 47639224700 | 153700 | 153600 | 153900 | 153500 | 1508 |
| 528 | 20240430 | 100600 | 47407557700 | 153500 | 153700 | 153700 | 153500 | 1806 |
| 529 | 20240430 | 100500 | 47130222900 | 153700 | 153700 | 153800 | 153600 | 1796 |
| 530 | 20240430 | 100400 | 46854295100 | 153600 | 154200 | 154200 | 153600 | 4609 |
| 531 | 20240430 | 100300 | 46144793400 | 154200 | 154300 | 154400 | 154100 | 2881 |
| 532 | 20240430 | 100200 | 45700444700 | 154300 | 154500 | 154600 | 154300 | 1294 |
| 533 | 20240430 | 100100 | 45500629100 | 154400 | 154500 | 154600 | 154400 | 882 |
| 534 | 20240430 | 100000 | 45364397200 | 154500 | 154800 | 154800 | 154400 | 1249 |
| 535 | 20240430 | 095900 | 45171375000 | 154700 | 154900 | 154900 | 154400 | 2837 |
| 536 | 20240430 | 095800 | 44732592500 | 154900 | 154900 | 154900 | 154700 | 810 |
| 537 | 20240430 | 095700 | 44607158700 | 154800 | 154900 | 155000 | 154800 | 732 |
| 538 | 20240430 | 095600 | 44493756600 | 154900 | 155000 | 155100 | 154900 | 1317 |
| 539 | 20240430 | 095500 | 44289619500 | 155000 | 155100 | 155100 | 154900 | 2098 |
| 540 | 20240430 | 095400 | 43964395500 | 155100 | 155000 | 155100 | 154900 | 849 |
| 541 | 20240430 | 095300 | 43832771400 | 155100 | 155000 | 155100 | 154900 | 759 |
| 542 | 20240430 | 095200 | 43715107900 | 155100 | 154900 | 155100 | 154800 | 1940 |
| 543 | 20240430 | 095100 | 43414444500 | 154800 | 155000 | 155000 | 154700 | 1486 |
| 544 | 20240430 | 095000 | 43184349400 | 155000 | 154900 | 155000 | 154700 | 1508 |
| 545 | 20240430 | 094900 | 42950875600 | 154900 | 155100 | 155100 | 154700 | 637 |
| 546 | 20240430 | 094800 | 42852231500 | 155000 | 155200 | 155200 | 154800 | 1384 |
| 547 | 20240430 | 094700 | 42637702100 | 155100 | 155100 | 155200 | 155000 | 1149 |
| 548 | 20240430 | 094600 | 42459506900 | 155100 | 155100 | 155200 | 155000 | 943 |
| 549 | 20240430 | 094500 | 42313194100 | 155200 | 154900 | 155200 | 154900 | 1496 |
| 550 | 20240430 | 094400 | 42081244000 | 154800 | 154800 | 154900 | 154500 | 2727 |
| 551 | 20240430 | 094300 | 41659406000 | 154800 | 154600 | 154900 | 154500 | 1472 |
| 552 | 20240430 | 094200 | 41431656900 | 154600 | 154600 | 154800 | 154500 | 2212 |
| 553 | 20240430 | 094100 | 41089620500 | 154600 | 154900 | 154900 | 154400 | 3160 |
| 554 | 20240430 | 094000 | 40600943800 | 154800 | 155300 | 155400 | 154800 | 2941 |
| 555 | 20240430 | 093900 | 40144827700 | 155400 | 155100 | 155500 | 155100 | 2205 |
| 556 | 20240430 | 093800 | 39802346700 | 155100 | 155400 | 155400 | 154900 | 3138 |
| 557 | 20240430 | 093700 | 39315534000 | 155400 | 155800 | 155800 | 155200 | 7535 |
| 558 | 20240430 | 093600 | 38143284800 | 155700 | 155800 | 155900 | 155600 | 3239 |
| 559 | 20240430 | 093500 | 37638786400 | 155700 | 155800 | 156000 | 155600 | 13531 |
| 560 | 20240430 | 093400 | 35530160300 | 155800 | 155300 | 155800 | 155200 | 13035 |
| 561 | 20240430 | 093300 | 33503132800 | 155200 | 155400 | 155400 | 155100 | 5219 |
| 562 | 20240430 | 093200 | 32692891500 | 155400 | 155300 | 155400 | 155200 | 4415 |
| 563 | 20240430 | 093100 | 32006961400 | 155200 | 155000 | 155300 | 154900 | 14640 |
| 564 | 20240430 | 093000 | 29737300300 | 154900 | 154900 | 155000 | 154800 | 4874 |
| 565 | 20240430 | 092900 | 28982225400 | 154900 | 154900 | 155000 | 154800 | 3701 |
| 566 | 20240430 | 092800 | 28408906700 | 154900 | 154700 | 154900 | 154600 | 12550 |
| 567 | 20240430 | 092700 | 26466401100 | 154700 | 154300 | 154700 | 154300 | 6450 |
| 568 | 20240430 | 092600 | 25469804500 | 154300 | 154300 | 154400 | 154100 | 6860 |
| 569 | 20240430 | 092500 | 24411120200 | 154200 | 153800 | 154300 | 153700 | 15909 |
| 570 | 20240430 | 092400 | 21961559200 | 153700 | 153700 | 153700 | 153500 | 3856 |
| 571 | 20240430 | 092300 | 21369040100 | 153600 | 153700 | 153700 | 153600 | 1304 |
| 572 | 20240430 | 092200 | 21168688300 | 153600 | 153500 | 153700 | 153500 | 1079 |
| 573 | 20240430 | 092100 | 21002921900 | 153600 | 153400 | 153700 | 153400 | 2519 |
| 574 | 20240430 | 092000 | 20616274400 | 153400 | 153300 | 153500 | 153100 | 2745 |
| 575 | 20240430 | 091900 | 20195489900 | 153400 | 153400 | 153500 | 153100 | 2777 |
| 576 | 20240430 | 091800 | 19769800300 | 153400 | 153700 | 153800 | 153300 | 3791 |
| 577 | 20240430 | 091700 | 19187656100 | 153700 | 153700 | 153700 | 153500 | 2069 |
| 578 | 20240430 | 091600 | 18869803300 | 153700 | 153500 | 153700 | 153400 | 2161 |
| 579 | 20240430 | 091500 | 18537974900 | 153500 | 153400 | 153700 | 153300 | 3158 |
| 580 | 20240430 | 091400 | 18053203700 | 153300 | 153400 | 153400 | 153200 | 1646 |
| 581 | 20240430 | 091300 | 17800905400 | 153400 | 153200 | 153400 | 153100 | 1563 |
| 582 | 20240430 | 091200 | 17561386100 | 153200 | 153100 | 153400 | 152900 | 3058 |
| 583 | 20240430 | 091100 | 17093177000 | 153100 | 152900 | 153200 | 152800 | 2265 |
| 584 | 20240430 | 091000 | 16746542000 | 152900 | 152400 | 152900 | 152100 | 2942 |
| 585 | 20240430 | 090900 | 16298102400 | 152400 | 152800 | 152900 | 152300 | 5619 |
| 586 | 20240430 | 090800 | 15440412800 | 152800 | 153500 | 153500 | 152800 | 6873 |
| 587 | 20240430 | 090700 | 14388166700 | 153600 | 153600 | 153700 | 153300 | 2312 |
| 588 | 20240430 | 090600 | 14033087000 | 153700 | 153300 | 153900 | 153100 | 10623 |
| 589 | 20240430 | 090500 | 12401874100 | 153300 | 153500 | 153500 | 153100 | 4139 |
| 590 | 20240430 | 090400 | 11767155800 | 153500 | 153800 | 153800 | 153400 | 9497 |
| 591 | 20240430 | 090300 | 10307824900 | 153800 | 153300 | 153800 | 153200 | 8834 |
| 592 | 20240430 | 090200 | 8952052900 | 153300 | 153200 | 153700 | 153100 | 9693 |
| 593 | 20240430 | 090100 | 7465081300 | 153100 | 153500 | 153600 | 152900 | 16219 |
| 594 | 20240430 | 090000 | 4979500300 | 153500 | 153200 | 153700 | 152800 | 32502 |