32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240429 | 183100 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 30396 |
| 3 | 20240429 | 183000 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 4 | 20240429 | 182900 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 5 | 20240429 | 182800 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 6 | 20240429 | 182700 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 7 | 20240429 | 182600 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 8 | 20240429 | 182500 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 9 | 20240429 | 182400 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 10 | 20240429 | 182300 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 11 | 20240429 | 182200 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 12 | 20240429 | 182100 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 13 | 20240429 | 182000 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 14 | 20240429 | 181900 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 15 | 20240429 | 181800 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 16 | 20240429 | 181700 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 17 | 20240429 | 181600 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 18 | 20240429 | 181500 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 19 | 20240429 | 181400 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 20 | 20240429 | 181300 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 21 | 20240429 | 181200 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 22 | 20240429 | 181100 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 23 | 20240429 | 181000 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 24 | 20240429 | 180900 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 25 | 20240429 | 180800 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 26 | 20240429 | 180700 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 27 | 20240429 | 180600 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 28 | 20240429 | 180500 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 29 | 20240429 | 180400 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 30 | 20240429 | 180300 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 31 | 20240429 | 180200 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 32 | 20240429 | 180100 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 30396 |
| 33 | 20240429 | 180000 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 34 | 20240429 | 175900 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 35 | 20240429 | 175800 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 36 | 20240429 | 175700 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 37 | 20240429 | 175600 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 38 | 20240429 | 175500 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 39 | 20240429 | 175400 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 40 | 20240429 | 175300 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 41 | 20240429 | 175200 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 42 | 20240429 | 175100 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 43 | 20240429 | 175000 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 44 | 20240429 | 174900 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 45 | 20240429 | 174800 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 46 | 20240429 | 174700 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 47 | 20240429 | 174600 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 48 | 20240429 | 174500 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 49 | 20240429 | 174400 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 50 | 20240429 | 174300 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 51 | 20240429 | 174200 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 52 | 20240429 | 174100 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 53 | 20240429 | 174000 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 54 | 20240429 | 173900 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 55 | 20240429 | 173800 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 56 | 20240429 | 173700 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 57 | 20240429 | 173600 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 58 | 20240429 | 173500 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 59 | 20240429 | 173400 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 60 | 20240429 | 173300 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 61 | 20240429 | 173200 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 62 | 20240429 | 173100 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 30396 |
| 63 | 20240429 | 173000 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 64 | 20240429 | 172900 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 65 | 20240429 | 172800 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 66 | 20240429 | 172700 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 67 | 20240429 | 172600 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 68 | 20240429 | 172500 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 69 | 20240429 | 172400 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 70 | 20240429 | 172300 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 71 | 20240429 | 172200 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 72 | 20240429 | 172100 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 73 | 20240429 | 172000 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 74 | 20240429 | 171900 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 75 | 20240429 | 171800 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 76 | 20240429 | 171700 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 77 | 20240429 | 171600 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 78 | 20240429 | 171500 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 79 | 20240429 | 171400 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 80 | 20240429 | 171300 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 81 | 20240429 | 171200 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 82 | 20240429 | 171100 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 83 | 20240429 | 171000 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 84 | 20240429 | 170900 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 85 | 20240429 | 170800 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 86 | 20240429 | 170700 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 87 | 20240429 | 170600 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 88 | 20240429 | 170500 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 89 | 20240429 | 170400 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 90 | 20240429 | 170300 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 91 | 20240429 | 170200 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 92 | 20240429 | 170100 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 30396 |
| 93 | 20240429 | 170000 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 94 | 20240429 | 165900 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 95 | 20240429 | 165800 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 96 | 20240429 | 165700 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 97 | 20240429 | 165600 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 98 | 20240429 | 165500 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 99 | 20240429 | 165400 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 100 | 20240429 | 165300 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 101 | 20240429 | 165200 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 102 | 20240429 | 165100 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 103 | 20240429 | 165000 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 104 | 20240429 | 164900 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 105 | 20240429 | 164800 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 106 | 20240429 | 164700 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 107 | 20240429 | 164600 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 108 | 20240429 | 164500 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 109 | 20240429 | 164400 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 110 | 20240429 | 164300 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 111 | 20240429 | 164200 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 112 | 20240429 | 164100 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 113 | 20240429 | 164000 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 114 | 20240429 | 163900 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 115 | 20240429 | 163800 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 116 | 20240429 | 163700 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 117 | 20240429 | 163600 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 118 | 20240429 | 163500 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 119 | 20240429 | 163400 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 120 | 20240429 | 163300 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 121 | 20240429 | 163200 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 122 | 20240429 | 163100 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 30396 |
| 123 | 20240429 | 163000 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 124 | 20240429 | 162900 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 125 | 20240429 | 162800 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 126 | 20240429 | 162700 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 127 | 20240429 | 162600 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 128 | 20240429 | 162500 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 129 | 20240429 | 162400 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 130 | 20240429 | 162300 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 131 | 20240429 | 162200 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 132 | 20240429 | 162100 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 133 | 20240429 | 162000 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 134 | 20240429 | 161900 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 135 | 20240429 | 161800 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 136 | 20240429 | 161700 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 137 | 20240429 | 161600 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 138 | 20240429 | 161500 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 139 | 20240429 | 161400 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 140 | 20240429 | 161300 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 141 | 20240429 | 161200 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 142 | 20240429 | 161100 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 143 | 20240429 | 161000 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 144 | 20240429 | 160900 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 145 | 20240429 | 160800 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 146 | 20240429 | 160700 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 147 | 20240429 | 160600 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 148 | 20240429 | 160500 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 149 | 20240429 | 160400 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 150 | 20240429 | 160300 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 151 | 20240429 | 160200 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 152 | 20240429 | 160100 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 30396 |
| 153 | 20240429 | 160000 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 154 | 20240429 | 155900 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 155 | 20240429 | 155800 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 156 | 20240429 | 155700 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 157 | 20240429 | 155600 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 158 | 20240429 | 155500 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 159 | 20240429 | 155400 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 160 | 20240429 | 155300 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 161 | 20240429 | 155200 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 162 | 20240429 | 155100 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 163 | 20240429 | 155000 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 164 | 20240429 | 154900 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 165 | 20240429 | 154800 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 166 | 20240429 | 154700 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 167 | 20240429 | 154600 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 168 | 20240429 | 154500 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 169 | 20240429 | 154400 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 170 | 20240429 | 154300 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 171 | 20240429 | 154200 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 172 | 20240429 | 154100 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 173 | 20240429 | 154000 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 174 | 20240429 | 153900 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 175 | 20240429 | 153800 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 176 | 20240429 | 153700 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 177 | 20240429 | 153600 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 178 | 20240429 | 153500 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 179 | 20240429 | 153400 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 180 | 20240429 | 153300 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 181 | 20240429 | 153200 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 182 | 20240429 | 153100 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 30396 |
| 183 | 20240429 | 153000 | 178103699150 | 49400 | 49400 | 49400 | 49400 | 30396 |
| 184 | 20240429 | 152900 | 176602136750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 185 | 20240429 | 152800 | 176602136750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 186 | 20240429 | 152700 | 176602136750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 187 | 20240429 | 152600 | 176602136750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 188 | 20240429 | 152500 | 176602136750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 189 | 20240429 | 152400 | 176602136750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 190 | 20240429 | 152300 | 176602136750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 191 | 20240429 | 152200 | 176602136750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 192 | 20240429 | 152100 | 176602136750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 193 | 20240429 | 152000 | 176602136750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 194 | 20240429 | 151900 | 176602136750 | 49100 | 49150 | 49150 | 49000 | 6499 |
| 195 | 20240429 | 151800 | 176283096800 | 49050 | 49200 | 49250 | 49000 | 19997 |
| 196 | 20240429 | 151700 | 175301521200 | 49200 | 49400 | 49500 | 49200 | 6222 |
| 197 | 20240429 | 151600 | 174994693800 | 49450 | 49500 | 49550 | 49350 | 3013 |
| 198 | 20240429 | 151500 | 174845678900 | 49500 | 49400 | 49600 | 49350 | 6066 |
| 199 | 20240429 | 151400 | 174545516200 | 49400 | 49350 | 49400 | 49250 | 4599 |
| 200 | 20240429 | 151300 | 174318658000 | 49300 | 49450 | 49500 | 49250 | 4362 |
| 201 | 20240429 | 151200 | 174103300900 | 49450 | 49500 | 49600 | 49450 | 2983 |
| 202 | 20240429 | 151100 | 173955605300 | 49550 | 49750 | 49800 | 49450 | 6207 |
| 203 | 20240429 | 151000 | 173647992050 | 49700 | 49700 | 49800 | 49650 | 3276 |
| 204 | 20240429 | 150900 | 173485042350 | 49700 | 49800 | 49850 | 49650 | 2716 |
| 205 | 20240429 | 150800 | 173349813700 | 49800 | 49850 | 49850 | 49700 | 2990 |
| 206 | 20240429 | 150700 | 173200982450 | 49800 | 50000 | 50000 | 49800 | 2886 |
| 207 | 20240429 | 150600 | 173056975700 | 50000 | 50100 | 50100 | 50000 | 1281 |
| 208 | 20240429 | 150500 | 172992911400 | 50000 | 50100 | 50200 | 50000 | 1070 |
| 209 | 20240429 | 150400 | 172939295300 | 50100 | 50200 | 50300 | 50000 | 4667 |
| 210 | 20240429 | 150300 | 172705279900 | 50300 | 50200 | 50300 | 50200 | 3600 |
| 211 | 20240429 | 150200 | 172524535800 | 50200 | 50000 | 50300 | 50000 | 4499 |
| 212 | 20240429 | 150100 | 172298912600 | 50000 | 49900 | 50000 | 49850 | 2350 |
| 213 | 20240429 | 150000 | 172181591350 | 49900 | 49650 | 49900 | 49600 | 5549 |
| 214 | 20240429 | 145900 | 171905549150 | 49650 | 49800 | 49800 | 49650 | 2018 |
| 215 | 20240429 | 145800 | 171805227150 | 49800 | 49800 | 49850 | 49700 | 1266 |
| 216 | 20240429 | 145700 | 171742231450 | 49850 | 49800 | 49850 | 49750 | 2505 |
| 217 | 20240429 | 145600 | 171617431550 | 49850 | 49850 | 49850 | 49800 | 524 |
| 218 | 20240429 | 145500 | 171591315550 | 49800 | 49600 | 49850 | 49600 | 1658 |
| 219 | 20240429 | 145400 | 171508941500 | 49650 | 49550 | 49700 | 49500 | 1734 |
| 220 | 20240429 | 145300 | 171422969950 | 49550 | 49650 | 49700 | 49550 | 862 |
| 221 | 20240429 | 145200 | 171380208350 | 49650 | 49900 | 49900 | 49650 | 1861 |
| 222 | 20240429 | 145100 | 171287507600 | 49900 | 49850 | 49950 | 49750 | 2965 |
| 223 | 20240429 | 145000 | 171139643650 | 49850 | 49650 | 49850 | 49650 | 4065 |
| 224 | 20240429 | 144900 | 170937361650 | 49650 | 49650 | 49650 | 49500 | 1840 |
| 225 | 20240429 | 144800 | 170846148150 | 49650 | 49500 | 49650 | 49450 | 2807 |
| 226 | 20240429 | 144700 | 170707049150 | 49550 | 49250 | 49600 | 49150 | 6225 |
| 227 | 20240429 | 144600 | 170399630050 | 49250 | 49200 | 49300 | 49100 | 4730 |
| 228 | 20240429 | 144500 | 170166927950 | 49200 | 49350 | 49550 | 49150 | 10595 |
| 229 | 20240429 | 144400 | 169644984050 | 49300 | 49600 | 49600 | 49250 | 5793 |
| 230 | 20240429 | 144300 | 169358625000 | 49600 | 49700 | 49700 | 49500 | 1892 |
| 231 | 20240429 | 144200 | 169264826200 | 49650 | 49450 | 49800 | 49450 | 2818 |
| 232 | 20240429 | 144100 | 169124965150 | 49450 | 49600 | 49700 | 49450 | 5395 |
| 233 | 20240429 | 144000 | 168857719450 | 49550 | 49850 | 49900 | 49500 | 11968 |
| 234 | 20240429 | 143900 | 168263380750 | 49850 | 49850 | 49900 | 49850 | 812 |
| 235 | 20240429 | 143800 | 168222901850 | 49900 | 49900 | 49900 | 49850 | 972 |
| 236 | 20240429 | 143700 | 168174442100 | 49900 | 49950 | 49950 | 49850 | 635 |
| 237 | 20240429 | 143600 | 168142777250 | 49900 | 49950 | 50000 | 49800 | 777 |
| 238 | 20240429 | 143500 | 168104002150 | 49850 | 50000 | 50000 | 49850 | 2152 |
| 239 | 20240429 | 143400 | 167996482800 | 50000 | 50100 | 50200 | 50000 | 966 |
| 240 | 20240429 | 143300 | 167948068900 | 50100 | 49950 | 50100 | 49900 | 2967 |
| 241 | 20240429 | 143200 | 167799627300 | 50000 | 50000 | 50000 | 49900 | 538 |
| 242 | 20240429 | 143100 | 167772753600 | 50000 | 49950 | 50000 | 49950 | 1086 |
| 243 | 20240429 | 143000 | 167718461600 | 49950 | 49950 | 49950 | 49900 | 893 |
| 244 | 20240429 | 142900 | 167673878900 | 49900 | 50000 | 50000 | 49900 | 439 |
| 245 | 20240429 | 142800 | 167651957900 | 50000 | 50000 | 50100 | 50000 | 1142 |
| 246 | 20240429 | 142700 | 167594853500 | 50100 | 50100 | 50200 | 50000 | 1476 |
| 247 | 20240429 | 142600 | 167520988400 | 50200 | 50100 | 50300 | 50000 | 1345 |
| 248 | 20240429 | 142500 | 167453541400 | 50000 | 50000 | 50000 | 49850 | 2053 |
| 249 | 20240429 | 142400 | 167350990000 | 50100 | 49700 | 50100 | 49700 | 4968 |
| 250 | 20240429 | 142300 | 167102693250 | 49700 | 49700 | 49850 | 49600 | 5389 |
| 251 | 20240429 | 142200 | 166834583050 | 49700 | 49850 | 49950 | 49650 | 3976 |
| 252 | 20240429 | 142100 | 166636602850 | 49850 | 49700 | 49850 | 49650 | 2830 |
| 253 | 20240429 | 142000 | 166495763400 | 49650 | 50200 | 50200 | 49650 | 19959 |
| 254 | 20240429 | 141900 | 165498123250 | 50300 | 50300 | 50300 | 50200 | 2224 |
| 255 | 20240429 | 141800 | 165386473250 | 50300 | 50300 | 50300 | 50200 | 1681 |
| 256 | 20240429 | 141700 | 165301923950 | 50300 | 50300 | 50400 | 50300 | 2683 |
| 257 | 20240429 | 141600 | 165166963850 | 50300 | 50300 | 50400 | 50300 | 387 |
| 258 | 20240429 | 141500 | 165147482050 | 50300 | 50500 | 50500 | 50300 | 1809 |
| 259 | 20240429 | 141400 | 165056434050 | 50400 | 50400 | 50500 | 50400 | 458 |
| 260 | 20240429 | 141300 | 165033346750 | 50500 | 50500 | 50500 | 50400 | 169 |
| 261 | 20240429 | 141200 | 165024814250 | 50500 | 50600 | 50600 | 50300 | 500 |
| 262 | 20240429 | 141100 | 164999602150 | 50500 | 50400 | 50700 | 50300 | 10795 |
| 263 | 20240429 | 141000 | 164454096750 | 50400 | 50200 | 50500 | 50200 | 2382 |
| 264 | 20240429 | 140900 | 164334163250 | 50200 | 50400 | 50400 | 50200 | 2515 |
| 265 | 20240429 | 140800 | 164207624450 | 50400 | 50500 | 50500 | 50300 | 602 |
| 266 | 20240429 | 140700 | 164177281150 | 50600 | 50700 | 50700 | 50500 | 1465 |
| 267 | 20240429 | 140600 | 164103126650 | 50700 | 50200 | 50800 | 50200 | 8300 |
| 268 | 20240429 | 140500 | 163683544250 | 50200 | 50300 | 50400 | 50200 | 620 |
| 269 | 20240429 | 140400 | 163652357250 | 50400 | 50300 | 50400 | 50300 | 464 |
| 270 | 20240429 | 140300 | 163629007550 | 50300 | 50300 | 50400 | 50200 | 401 |
| 271 | 20240429 | 140200 | 163608823850 | 50200 | 50400 | 50400 | 50200 | 464 |
| 272 | 20240429 | 140100 | 163585517350 | 50300 | 50100 | 50500 | 50100 | 4485 |
| 273 | 20240429 | 140000 | 163360553250 | 50100 | 50300 | 50400 | 50100 | 5670 |
| 274 | 20240429 | 135900 | 163076243050 | 50200 | 50200 | 50300 | 50200 | 1057 |
| 275 | 20240429 | 135800 | 163023181250 | 50100 | 50300 | 50300 | 50100 | 4544 |
| 276 | 20240429 | 135700 | 162795055050 | 50300 | 50400 | 50400 | 50200 | 1222 |
| 277 | 20240429 | 135600 | 162733586650 | 50300 | 50500 | 50500 | 50200 | 4261 |
| 278 | 20240429 | 135500 | 162519231750 | 50500 | 50500 | 50600 | 50400 | 1049 |
| 279 | 20240429 | 135400 | 162466245250 | 50500 | 50300 | 50600 | 50200 | 4454 |
| 280 | 20240429 | 135300 | 162241660750 | 50400 | 50300 | 50400 | 50300 | 1333 |
| 281 | 20240429 | 135200 | 162174591250 | 50400 | 50400 | 50500 | 50300 | 1547 |
| 282 | 20240429 | 135100 | 162096647350 | 50300 | 50400 | 50500 | 50200 | 2378 |
| 283 | 20240429 | 135000 | 161976894550 | 50400 | 50000 | 50500 | 50000 | 3479 |
| 284 | 20240429 | 134900 | 161802067350 | 50000 | 50200 | 50200 | 49950 | 7961 |
| 285 | 20240429 | 134800 | 161403960350 | 50100 | 50300 | 50300 | 50100 | 5014 |
| 286 | 20240429 | 134700 | 161152389450 | 50200 | 50200 | 50400 | 50200 | 4379 |
| 287 | 20240429 | 134600 | 160932445850 | 50300 | 50500 | 50500 | 50200 | 4148 |
| 288 | 20240429 | 134500 | 160723768350 | 50500 | 50400 | 50600 | 50300 | 2966 |
| 289 | 20240429 | 134400 | 160574114750 | 50400 | 50600 | 50700 | 50200 | 18501 |
| 290 | 20240429 | 134300 | 159641756050 | 50600 | 51000 | 51000 | 50600 | 7707 |
| 291 | 20240429 | 134200 | 159250064850 | 51000 | 51100 | 51200 | 51000 | 6008 |
| 292 | 20240429 | 134100 | 158943226850 | 51100 | 51200 | 51300 | 51100 | 1325 |
| 293 | 20240429 | 134000 | 158875454450 | 51200 | 51200 | 51300 | 51200 | 792 |
| 294 | 20240429 | 133900 | 158834903850 | 51300 | 51200 | 51300 | 51200 | 1812 |
| 295 | 20240429 | 133800 | 158742036850 | 51200 | 51300 | 51400 | 51200 | 1708 |
| 296 | 20240429 | 133700 | 158654470950 | 51300 | 51300 | 51400 | 51200 | 2226 |
| 297 | 20240429 | 133600 | 158540261850 | 51400 | 51400 | 51500 | 51300 | 1589 |
| 298 | 20240429 | 133500 | 158458530350 | 51500 | 51600 | 51600 | 51400 | 1447 |
| 299 | 20240429 | 133400 | 158383950850 | 51600 | 51400 | 51600 | 51400 | 3199 |
| 300 | 20240429 | 133300 | 158219337950 | 51300 | 51400 | 51400 | 51300 | 1122 |
| 301 | 20240429 | 133200 | 158161677750 | 51400 | 51400 | 51400 | 51300 | 1901 |
| 302 | 20240429 | 133100 | 158064062750 | 51400 | 51300 | 51400 | 51200 | 2262 |
| 303 | 20240429 | 133000 | 157948051850 | 51300 | 51300 | 51400 | 51200 | 1521 |
| 304 | 20240429 | 132900 | 157869985450 | 51400 | 51500 | 51500 | 51300 | 3094 |
| 305 | 20240429 | 132800 | 157710795150 | 51400 | 51400 | 51500 | 51400 | 3832 |
| 306 | 20240429 | 132700 | 157513544950 | 51400 | 51400 | 51500 | 51400 | 2915 |
| 307 | 20240429 | 132600 | 157363615650 | 51400 | 51400 | 51500 | 51300 | 4659 |
| 308 | 20240429 | 132500 | 157124156150 | 51300 | 51200 | 51300 | 51100 | 2350 |
| 309 | 20240429 | 132400 | 157003692650 | 51200 | 51100 | 51200 | 51000 | 2170 |
| 310 | 20240429 | 132300 | 156892717850 | 51100 | 51100 | 51100 | 51000 | 202 |
| 311 | 20240429 | 132200 | 156882407250 | 51000 | 51000 | 51100 | 50900 | 963 |
| 312 | 20240429 | 132100 | 156833294250 | 51000 | 51000 | 51100 | 50800 | 354 |
| 313 | 20240429 | 132000 | 156815252050 | 51000 | 51000 | 51000 | 50800 | 1734 |
| 314 | 20240429 | 131900 | 156726926850 | 50800 | 51000 | 51000 | 50800 | 765 |
| 315 | 20240429 | 131800 | 156687992850 | 50800 | 50800 | 51000 | 50700 | 952 |
| 316 | 20240429 | 131700 | 156639557050 | 50700 | 50800 | 50800 | 50700 | 1213 |
| 317 | 20240429 | 131600 | 156577989250 | 50700 | 50800 | 50800 | 50700 | 775 |
| 318 | 20240429 | 131500 | 156538636450 | 50800 | 50800 | 50900 | 50800 | 762 |
| 319 | 20240429 | 131400 | 156499922850 | 50800 | 50900 | 50900 | 50800 | 762 |
| 320 | 20240429 | 131300 | 156461146750 | 50900 | 50900 | 51000 | 50900 | 914 |
| 321 | 20240429 | 131200 | 156414617050 | 51000 | 50900 | 51000 | 50800 | 301 |
| 322 | 20240429 | 131100 | 156399287250 | 50900 | 50900 | 51000 | 50800 | 1158 |
| 323 | 20240429 | 131000 | 156340348550 | 50900 | 51000 | 51100 | 50900 | 336 |
| 324 | 20240429 | 130900 | 156323214850 | 51000 | 51200 | 51200 | 51000 | 566 |
| 325 | 20240429 | 130800 | 156294311750 | 51200 | 51200 | 51300 | 51000 | 1348 |
| 326 | 20240429 | 130700 | 156225394250 | 51200 | 51200 | 51300 | 51200 | 1000 |
| 327 | 20240429 | 130600 | 156174194050 | 51200 | 51200 | 51300 | 51200 | 1349 |
| 328 | 20240429 | 130500 | 156105037950 | 51300 | 51200 | 51400 | 51200 | 1620 |
| 329 | 20240429 | 130400 | 156021942750 | 51300 | 51300 | 51300 | 51200 | 1977 |
| 330 | 20240429 | 130300 | 155920591250 | 51200 | 50900 | 51300 | 50900 | 5410 |
| 331 | 20240429 | 130200 | 155644226950 | 50900 | 50900 | 50900 | 50800 | 317 |
| 332 | 20240429 | 130100 | 155628092250 | 50900 | 50700 | 50900 | 50700 | 438 |
| 333 | 20240429 | 130000 | 155605861750 | 50700 | 50600 | 50800 | 50600 | 1315 |
| 334 | 20240429 | 125900 | 155539293650 | 50600 | 51000 | 51000 | 50600 | 2423 |
| 335 | 20240429 | 125800 | 155416363550 | 50900 | 50900 | 51000 | 50800 | 1657 |
| 336 | 20240429 | 125700 | 155332017850 | 51000 | 51000 | 51100 | 50900 | 1302 |
| 337 | 20240429 | 125600 | 155265550150 | 51000 | 51100 | 51200 | 51000 | 1863 |
| 338 | 20240429 | 125500 | 155170364150 | 51100 | 51000 | 51200 | 51000 | 1021 |
| 339 | 20240429 | 125400 | 155118191950 | 51000 | 51000 | 51100 | 50900 | 907 |
| 340 | 20240429 | 125300 | 155071848750 | 50900 | 50900 | 51100 | 50900 | 1267 |
| 341 | 20240429 | 125200 | 155007233850 | 50900 | 50900 | 51000 | 50900 | 90 |
| 342 | 20240429 | 125100 | 155002651250 | 50900 | 51000 | 51000 | 50900 | 390 |
| 343 | 20240429 | 125000 | 154982790350 | 51000 | 51100 | 51100 | 50900 | 2322 |
| 344 | 20240429 | 124900 | 154864321150 | 51100 | 51100 | 51100 | 51000 | 998 |
| 345 | 20240429 | 124800 | 154813323450 | 51100 | 51200 | 51300 | 51000 | 2773 |
| 346 | 20240429 | 124700 | 154671593250 | 51200 | 51200 | 51400 | 51100 | 3997 |
| 347 | 20240429 | 124600 | 154466868850 | 51200 | 50900 | 51200 | 50800 | 6721 |
| 348 | 20240429 | 124500 | 154123982250 | 50900 | 50900 | 50900 | 50800 | 551 |
| 349 | 20240429 | 124400 | 154095968450 | 50900 | 50700 | 50900 | 50700 | 1216 |
| 350 | 20240429 | 124300 | 154034199650 | 50700 | 50700 | 50800 | 50700 | 541 |
| 351 | 20240429 | 124200 | 154006756550 | 50700 | 50700 | 50800 | 50700 | 318 |
| 352 | 20240429 | 124100 | 153990631450 | 50700 | 50600 | 50800 | 50600 | 579 |
| 353 | 20240429 | 124000 | 153961290350 | 50600 | 50600 | 50700 | 50600 | 563 |
| 354 | 20240429 | 123900 | 153932794650 | 50700 | 50600 | 50700 | 50600 | 623 |
| 355 | 20240429 | 123800 | 153901222250 | 50700 | 50600 | 50700 | 50600 | 2259 |
| 356 | 20240429 | 123700 | 153786872150 | 50600 | 50700 | 50800 | 50600 | 1803 |
| 357 | 20240429 | 123600 | 153695507150 | 50800 | 50700 | 50900 | 50700 | 1888 |
| 358 | 20240429 | 123500 | 153599602150 | 50800 | 50700 | 50800 | 50700 | 413 |
| 359 | 20240429 | 123400 | 153578659750 | 50600 | 50600 | 50800 | 50600 | 677 |
| 360 | 20240429 | 123300 | 153544336550 | 50700 | 50800 | 50800 | 50600 | 796 |
| 361 | 20240429 | 123200 | 153503987150 | 50800 | 50800 | 50800 | 50700 | 1236 |
| 362 | 20240429 | 123100 | 153441240650 | 50800 | 50200 | 50800 | 50200 | 2110 |
| 363 | 20240429 | 123000 | 153334597550 | 50300 | 50200 | 50300 | 50200 | 1869 |
| 364 | 20240429 | 122900 | 153240714350 | 50200 | 50300 | 50300 | 50200 | 1900 |
| 365 | 20240429 | 122800 | 153145191050 | 50300 | 50400 | 50500 | 50300 | 1842 |
| 366 | 20240429 | 122700 | 153052428450 | 50400 | 50500 | 50600 | 50400 | 1341 |
| 367 | 20240429 | 122600 | 152984791050 | 50500 | 50500 | 50600 | 50500 | 1603 |
| 368 | 20240429 | 122500 | 152903838150 | 50500 | 50700 | 50700 | 50500 | 1116 |
| 369 | 20240429 | 122400 | 152847407950 | 50600 | 50500 | 50700 | 50500 | 483 |
| 370 | 20240429 | 122300 | 152822963950 | 50500 | 50600 | 50600 | 50500 | 946 |
| 371 | 20240429 | 122200 | 152775163750 | 50600 | 50600 | 50600 | 50500 | 1047 |
| 372 | 20240429 | 122100 | 152722234050 | 50500 | 50600 | 50700 | 50500 | 733 |
| 373 | 20240429 | 122000 | 152685145950 | 50600 | 50600 | 50700 | 50600 | 2353 |
| 374 | 20240429 | 121900 | 152566081350 | 50600 | 50800 | 50800 | 50600 | 1825 |
| 375 | 20240429 | 121800 | 152473556550 | 50800 | 50800 | 50900 | 50700 | 1414 |
| 376 | 20240429 | 121700 | 152401725550 | 50800 | 50700 | 50900 | 50700 | 453 |
| 377 | 20240429 | 121600 | 152378716650 | 50700 | 51000 | 51100 | 50700 | 5110 |
| 378 | 20240429 | 121500 | 152118722250 | 51000 | 50900 | 51100 | 50900 | 1164 |
| 379 | 20240429 | 121400 | 152059362150 | 50900 | 50900 | 51100 | 50900 | 1066 |
| 380 | 20240429 | 121300 | 152005048950 | 51000 | 51000 | 51000 | 50800 | 1140 |
| 381 | 20240429 | 121200 | 151946998750 | 51000 | 50900 | 51000 | 50800 | 655 |
| 382 | 20240429 | 121100 | 151913660250 | 50900 | 51000 | 51000 | 50900 | 653 |
| 383 | 20240429 | 121000 | 151880398750 | 51000 | 51000 | 51100 | 50900 | 683 |
| 384 | 20240429 | 120900 | 151845556350 | 51000 | 50900 | 51000 | 50800 | 919 |
| 385 | 20240429 | 120800 | 151798703050 | 50900 | 50700 | 51000 | 50700 | 5023 |
| 386 | 20240429 | 120700 | 151543506050 | 50700 | 50600 | 50700 | 50500 | 214 |
| 387 | 20240429 | 120600 | 151532675350 | 50500 | 50700 | 50700 | 50500 | 2160 |
| 388 | 20240429 | 120500 | 151423499550 | 50700 | 50700 | 50700 | 50500 | 748 |
| 389 | 20240429 | 120400 | 151385652850 | 50700 | 50800 | 50800 | 50500 | 2620 |
| 390 | 20240429 | 120300 | 151252962150 | 50800 | 50800 | 50900 | 50800 | 40 |
| 391 | 20240429 | 120200 | 151250929850 | 50800 | 50700 | 51000 | 50700 | 619 |
| 392 | 20240429 | 120100 | 151219464250 | 50700 | 50900 | 50900 | 50600 | 1894 |
| 393 | 20240429 | 120000 | 151123367150 | 50800 | 51100 | 51100 | 50800 | 2784 |
| 394 | 20240429 | 115900 | 150981514650 | 51000 | 51000 | 51100 | 50900 | 1009 |
| 395 | 20240429 | 115800 | 150930038050 | 51000 | 50700 | 51000 | 50700 | 1741 |
| 396 | 20240429 | 115700 | 150841493350 | 50600 | 50600 | 50700 | 50600 | 272 |
| 397 | 20240429 | 115600 | 150827711450 | 50600 | 50600 | 50700 | 50600 | 467 |
| 398 | 20240429 | 115500 | 150804073250 | 50700 | 50700 | 50700 | 50500 | 2001 |
| 399 | 20240429 | 115400 | 150702857150 | 50600 | 50700 | 50800 | 50600 | 1708 |
| 400 | 20240429 | 115300 | 150616407450 | 50700 | 50900 | 51000 | 50700 | 1638 |
| 401 | 20240429 | 115200 | 150533190450 | 50900 | 50900 | 51000 | 50800 | 1499 |
| 402 | 20240429 | 115100 | 150456931250 | 50900 | 50900 | 51000 | 50900 | 819 |
| 403 | 20240429 | 115000 | 150415206850 | 51000 | 50900 | 51000 | 50900 | 443 |
| 404 | 20240429 | 114900 | 150392652750 | 50900 | 50900 | 51000 | 50900 | 539 |
| 405 | 20240429 | 114800 | 150365215650 | 50900 | 50900 | 51000 | 50900 | 1590 |
| 406 | 20240429 | 114700 | 150284196950 | 50900 | 50900 | 51000 | 50900 | 1383 |
| 407 | 20240429 | 114600 | 150213757750 | 51000 | 50900 | 51000 | 50800 | 939 |
| 408 | 20240429 | 114500 | 150165963450 | 50900 | 50700 | 50900 | 50600 | 1030 |
| 409 | 20240429 | 114400 | 150113640750 | 50600 | 50600 | 50800 | 50400 | 12490 |
| 410 | 20240429 | 114300 | 149482918750 | 50600 | 50800 | 50800 | 50500 | 6414 |
| 411 | 20240429 | 114200 | 149158158750 | 50800 | 50900 | 50900 | 50800 | 2124 |
| 412 | 20240429 | 114100 | 149050237250 | 50900 | 51000 | 51000 | 50800 | 1537 |
| 413 | 20240429 | 114000 | 148972006750 | 50800 | 51000 | 51100 | 50800 | 3476 |
| 414 | 20240429 | 113900 | 148794972950 | 51100 | 51000 | 51200 | 50900 | 1565 |
| 415 | 20240429 | 113800 | 148715165850 | 51000 | 51200 | 51200 | 50900 | 6326 |
| 416 | 20240429 | 113700 | 148392452150 | 51200 | 51200 | 51300 | 51200 | 2102 |
| 417 | 20240429 | 113600 | 148284815850 | 51200 | 51300 | 51400 | 51200 | 1542 |
| 418 | 20240429 | 113500 | 148205832450 | 51200 | 51600 | 51600 | 51200 | 2738 |
| 419 | 20240429 | 113400 | 148065402750 | 51600 | 51600 | 51600 | 51400 | 2185 |
| 420 | 20240429 | 113300 | 147952863250 | 51600 | 51500 | 51700 | 51500 | 1749 |
| 421 | 20240429 | 113200 | 147862701450 | 51500 | 51700 | 51700 | 51500 | 1987 |
| 422 | 20240429 | 113100 | 147760062750 | 51700 | 51700 | 51800 | 51500 | 3711 |
| 423 | 20240429 | 113000 | 147568220050 | 51600 | 51600 | 51800 | 51600 | 1084 |
| 424 | 20240429 | 112900 | 147512151550 | 51700 | 51800 | 51900 | 51600 | 6019 |
| 425 | 20240429 | 112800 | 147200398250 | 51800 | 51400 | 51800 | 51400 | 5000 |
| 426 | 20240429 | 112700 | 146942156150 | 51400 | 51600 | 51700 | 51400 | 2489 |
| 427 | 20240429 | 112600 | 146813735650 | 51600 | 51600 | 51700 | 51500 | 1875 |
| 428 | 20240429 | 112500 | 146716994550 | 51600 | 51500 | 51600 | 51300 | 1769 |
| 429 | 20240429 | 112400 | 146625830650 | 51500 | 51400 | 51600 | 51300 | 2343 |
| 430 | 20240429 | 112300 | 146505216650 | 51400 | 51200 | 51400 | 51200 | 1283 |
| 431 | 20240429 | 112200 | 146439306650 | 51200 | 51500 | 51600 | 50900 | 8274 |
| 432 | 20240429 | 112100 | 146016221450 | 51600 | 51900 | 51900 | 51500 | 3502 |
| 433 | 20240429 | 112000 | 145835038050 | 51900 | 51900 | 51900 | 51700 | 3450 |
| 434 | 20240429 | 111900 | 145656278450 | 51800 | 51500 | 51900 | 51500 | 9151 |
| 435 | 20240429 | 111800 | 145183188650 | 51600 | 51600 | 51600 | 51500 | 3824 |
| 436 | 20240429 | 111700 | 144986049850 | 51600 | 51300 | 51600 | 51300 | 3752 |
| 437 | 20240429 | 111600 | 144793015750 | 51400 | 51500 | 51600 | 51300 | 8251 |
| 438 | 20240429 | 111500 | 144368172850 | 51500 | 51300 | 51500 | 51300 | 6613 |
| 439 | 20240429 | 111400 | 144028262850 | 51300 | 51000 | 51300 | 51000 | 3138 |
| 440 | 20240429 | 111300 | 143867807250 | 51000 | 51000 | 51100 | 51000 | 873 |
| 441 | 20240429 | 111200 | 143823232050 | 51000 | 51100 | 51100 | 51000 | 608 |
| 442 | 20240429 | 111100 | 143792180450 | 51000 | 51000 | 51100 | 51000 | 809 |
| 443 | 20240429 | 111000 | 143750864150 | 51000 | 50900 | 51100 | 50900 | 1173 |
| 444 | 20240429 | 110900 | 143691035750 | 51000 | 51100 | 51200 | 50900 | 5288 |
| 445 | 20240429 | 110800 | 143421260550 | 51100 | 51200 | 51300 | 51100 | 1401 |
| 446 | 20240429 | 110700 | 143349588850 | 51200 | 51400 | 51400 | 51100 | 2620 |
| 447 | 20240429 | 110600 | 143215247850 | 51400 | 51000 | 51500 | 50900 | 5965 |
| 448 | 20240429 | 110500 | 142909214350 | 51000 | 51100 | 51200 | 50800 | 9609 |
| 449 | 20240429 | 110400 | 142418317350 | 51100 | 50800 | 51200 | 50800 | 8250 |
| 450 | 20240429 | 110300 | 141997067350 | 50900 | 50800 | 51000 | 50700 | 6472 |
| 451 | 20240429 | 110200 | 141667752250 | 50800 | 50400 | 50800 | 50400 | 3856 |
| 452 | 20240429 | 110100 | 141472588850 | 50400 | 50400 | 50600 | 50400 | 4316 |
| 453 | 20240429 | 110000 | 141254788850 | 50500 | 50500 | 50500 | 50400 | 1316 |
| 454 | 20240429 | 105900 | 141188426450 | 50500 | 50400 | 50500 | 50300 | 3058 |
| 455 | 20240429 | 105800 | 141034306150 | 50400 | 50400 | 50500 | 50300 | 3643 |
| 456 | 20240429 | 105700 | 140850689150 | 50400 | 49900 | 50400 | 49900 | 7182 |
| 457 | 20240429 | 105600 | 140491316550 | 49900 | 50200 | 50200 | 49900 | 5443 |
| 458 | 20240429 | 105500 | 140219064450 | 50200 | 50100 | 50300 | 50000 | 2182 |
| 459 | 20240429 | 105400 | 140109697250 | 50000 | 50200 | 50400 | 50000 | 3487 |
| 460 | 20240429 | 105300 | 139934796150 | 50200 | 50400 | 50500 | 50200 | 2135 |
| 461 | 20240429 | 105200 | 139827355550 | 50300 | 50600 | 50600 | 50300 | 5667 |
| 462 | 20240429 | 105100 | 139541241850 | 50600 | 50100 | 50600 | 50100 | 6795 |
| 463 | 20240429 | 105000 | 139198619950 | 50100 | 50200 | 50200 | 49900 | 17365 |
| 464 | 20240429 | 104900 | 138329599700 | 50100 | 50400 | 50400 | 50100 | 7487 |
| 465 | 20240429 | 104800 | 137953441700 | 50400 | 50500 | 50500 | 50100 | 7779 |
| 466 | 20240429 | 104700 | 137562382000 | 50500 | 50400 | 50500 | 50200 | 15769 |
| 467 | 20240429 | 104600 | 136769063800 | 50400 | 50600 | 50700 | 50400 | 6604 |
| 468 | 20240429 | 104500 | 136435162500 | 50600 | 50500 | 50700 | 50500 | 5181 |
| 469 | 20240429 | 104400 | 136173279200 | 50500 | 50400 | 50600 | 50300 | 12577 |
| 470 | 20240429 | 104300 | 135538948500 | 50400 | 50700 | 50800 | 50300 | 14827 |
| 471 | 20240429 | 104200 | 134790619900 | 50700 | 51000 | 51000 | 50500 | 16923 |
| 472 | 20240429 | 104100 | 133932455600 | 51000 | 51300 | 51400 | 50900 | 9727 |
| 473 | 20240429 | 104000 | 133435591500 | 51300 | 51200 | 51400 | 51100 | 8488 |
| 474 | 20240429 | 103900 | 133001014000 | 51200 | 51200 | 51400 | 51100 | 7332 |
| 475 | 20240429 | 103800 | 132625261500 | 51300 | 51400 | 51600 | 51200 | 6301 |
| 476 | 20240429 | 103700 | 132301507800 | 51400 | 51600 | 51700 | 51400 | 2835 |
| 477 | 20240429 | 103600 | 132155509700 | 51600 | 51500 | 51800 | 51500 | 5247 |
| 478 | 20240429 | 103500 | 131884743600 | 51600 | 51700 | 51900 | 51500 | 2866 |
| 479 | 20240429 | 103400 | 131736557400 | 51700 | 51700 | 51800 | 51600 | 4372 |
| 480 | 20240429 | 103300 | 131510559900 | 51700 | 51600 | 52000 | 51600 | 2788 |
| 481 | 20240429 | 103200 | 131366206900 | 51600 | 52100 | 52100 | 51600 | 5335 |
| 482 | 20240429 | 103100 | 131089306200 | 52100 | 51800 | 52100 | 51700 | 6007 |
| 483 | 20240429 | 103000 | 130777379800 | 51800 | 51200 | 51900 | 51100 | 6994 |
| 484 | 20240429 | 102900 | 130416762600 | 51300 | 51700 | 51700 | 51100 | 15510 |
| 485 | 20240429 | 102800 | 129620724500 | 51700 | 51800 | 51800 | 51600 | 5814 |
| 486 | 20240429 | 102700 | 129320535300 | 51700 | 52200 | 52200 | 51700 | 5206 |
| 487 | 20240429 | 102600 | 129050596900 | 52200 | 52000 | 52200 | 51800 | 5817 |
| 488 | 20240429 | 102500 | 128748244400 | 52000 | 52400 | 52400 | 52000 | 4243 |
| 489 | 20240429 | 102400 | 128527000300 | 52300 | 52300 | 52400 | 52100 | 3667 |
| 490 | 20240429 | 102300 | 128335488100 | 52300 | 52200 | 52300 | 52200 | 1791 |
| 491 | 20240429 | 102200 | 128241898800 | 52200 | 52200 | 52600 | 52100 | 6721 |
| 492 | 20240429 | 102100 | 127890013100 | 52200 | 52200 | 52300 | 52100 | 5828 |
| 493 | 20240429 | 102000 | 127585981100 | 52300 | 52300 | 52400 | 52200 | 4411 |
| 494 | 20240429 | 101900 | 127355366800 | 52300 | 52300 | 52400 | 52100 | 5224 |
| 495 | 20240429 | 101800 | 127082265900 | 52300 | 52300 | 52300 | 52100 | 6017 |
| 496 | 20240429 | 101700 | 126768264600 | 52300 | 51700 | 52300 | 51600 | 8988 |
| 497 | 20240429 | 101600 | 126300353100 | 51600 | 51600 | 51900 | 51500 | 11155 |
| 498 | 20240429 | 101500 | 125724672500 | 51600 | 51800 | 52000 | 51600 | 18296 |
| 499 | 20240429 | 101400 | 124778918600 | 51800 | 52200 | 52300 | 51600 | 24790 |
| 500 | 20240429 | 101300 | 123491180100 | 52200 | 52400 | 52500 | 52200 | 13632 |
| 501 | 20240429 | 101200 | 122778277600 | 52500 | 53000 | 53000 | 52300 | 20890 |
| 502 | 20240429 | 101100 | 121679773400 | 53000 | 52800 | 53000 | 52700 | 4546 |
| 503 | 20240429 | 101000 | 121439661000 | 52800 | 52800 | 53000 | 52800 | 4066 |
| 504 | 20240429 | 100900 | 121224685300 | 52800 | 53200 | 53200 | 52600 | 17296 |
| 505 | 20240429 | 100800 | 120311283400 | 53100 | 52900 | 53600 | 52800 | 10255 |
| 506 | 20240429 | 100700 | 119766649100 | 53000 | 53300 | 53800 | 52800 | 46753 |
| 507 | 20240429 | 100600 | 117262360900 | 53300 | 52900 | 53400 | 52900 | 18965 |
| 508 | 20240429 | 100500 | 116253499300 | 53000 | 52700 | 53000 | 52600 | 5957 |
| 509 | 20240429 | 100400 | 115938771000 | 52700 | 53000 | 53000 | 52600 | 14301 |
| 510 | 20240429 | 100300 | 115183073600 | 53000 | 52900 | 53200 | 52600 | 16410 |
| 511 | 20240429 | 100200 | 114314903000 | 52900 | 52900 | 53000 | 52600 | 8746 |
| 512 | 20240429 | 100100 | 113852911100 | 52700 | 52700 | 52900 | 52400 | 17873 |
| 513 | 20240429 | 100000 | 112912600500 | 52700 | 53000 | 53300 | 52700 | 13184 |
| 514 | 20240429 | 095900 | 112213312800 | 53000 | 53500 | 53600 | 52800 | 19890 |
| 515 | 20240429 | 095800 | 111154650100 | 53600 | 53000 | 53800 | 52600 | 35706 |
| 516 | 20240429 | 095700 | 109249642600 | 53000 | 52500 | 53200 | 52500 | 18335 |
| 517 | 20240429 | 095600 | 108277649600 | 52500 | 52800 | 53300 | 52300 | 32011 |
| 518 | 20240429 | 095500 | 106588684300 | 52900 | 53400 | 53500 | 52800 | 21350 |
| 519 | 20240429 | 095400 | 105455055700 | 53500 | 52700 | 53500 | 52400 | 41689 |
| 520 | 20240429 | 095300 | 103244123700 | 52700 | 52600 | 53000 | 52300 | 42157 |
| 521 | 20240429 | 095200 | 101027768700 | 52600 | 53600 | 53700 | 52500 | 68504 |
| 522 | 20240429 | 095100 | 97385825700 | 53600 | 53300 | 54000 | 53000 | 93059 |
| 523 | 20240429 | 095000 | 92408844500 | 53300 | 51700 | 53300 | 51600 | 101392 |
| 524 | 20240429 | 094900 | 87086538800 | 51700 | 51900 | 52000 | 51200 | 61131 |
| 525 | 20240429 | 094800 | 83926939800 | 51800 | 51800 | 51800 | 51800 | 0 |
| 526 | 20240429 | 094700 | 83926939800 | 51800 | 51800 | 51800 | 51800 | 0 |
| 527 | 20240429 | 094600 | 83926939800 | 51800 | 51400 | 51800 | 51100 | 70042 |
| 528 | 20240429 | 094500 | 80311447000 | 51500 | 50700 | 51500 | 50600 | 52833 |
| 529 | 20240429 | 094400 | 77607298800 | 50600 | 50700 | 50900 | 50400 | 20628 |
| 530 | 20240429 | 094300 | 76560160600 | 50700 | 50300 | 50700 | 50200 | 31095 |
| 531 | 20240429 | 094200 | 74988192600 | 50300 | 50100 | 50300 | 50000 | 10604 |
| 532 | 20240429 | 094100 | 74455991800 | 50000 | 49450 | 50100 | 49350 | 12222 |
| 533 | 20240429 | 094000 | 73848646350 | 49450 | 49550 | 49650 | 49350 | 7882 |
| 534 | 20240429 | 093900 | 73458693050 | 49600 | 49650 | 49800 | 49550 | 9579 |
| 535 | 20240429 | 093800 | 72983627100 | 49800 | 49850 | 49850 | 49500 | 8906 |
| 536 | 20240429 | 093700 | 72541213450 | 49800 | 49950 | 50100 | 49800 | 13125 |
| 537 | 20240429 | 093600 | 71886103600 | 50000 | 49650 | 50100 | 49650 | 7830 |
| 538 | 20240429 | 093500 | 71495465700 | 49650 | 49550 | 49800 | 49300 | 9720 |
| 539 | 20240429 | 093400 | 71014066500 | 49500 | 50200 | 50300 | 49500 | 15173 |
| 540 | 20240429 | 093300 | 70256913700 | 50200 | 49900 | 50300 | 49850 | 22289 |
| 541 | 20240429 | 093200 | 69139127350 | 49900 | 49250 | 49900 | 49150 | 15327 |
| 542 | 20240429 | 093100 | 68378199800 | 49150 | 49300 | 49350 | 49100 | 9493 |
| 543 | 20240429 | 093000 | 67910804150 | 49350 | 49000 | 49650 | 48900 | 29835 |
| 544 | 20240429 | 092900 | 66439734350 | 49000 | 49150 | 49400 | 49000 | 23310 |
| 545 | 20240429 | 092800 | 65293038350 | 49200 | 49750 | 49800 | 49100 | 25366 |
| 546 | 20240429 | 092700 | 64038840950 | 49750 | 50100 | 50200 | 49750 | 18905 |
| 547 | 20240429 | 092600 | 63095028750 | 50000 | 50600 | 50700 | 49800 | 27902 |
| 548 | 20240429 | 092500 | 61692807850 | 50700 | 49650 | 50800 | 49600 | 39630 |
| 549 | 20240429 | 092400 | 59703892450 | 49650 | 50300 | 50400 | 49500 | 44738 |
| 550 | 20240429 | 092300 | 57472926850 | 50300 | 51400 | 51500 | 50100 | 56774 |
| 551 | 20240429 | 092200 | 54593603350 | 51400 | 51000 | 51500 | 50800 | 31554 |
| 552 | 20240429 | 092100 | 52982191250 | 50800 | 51600 | 51600 | 50800 | 53966 |
| 553 | 20240429 | 092000 | 50220700050 | 51500 | 50400 | 51800 | 50200 | 87729 |
| 554 | 20240429 | 091900 | 45733107050 | 50400 | 50900 | 51800 | 50300 | 114507 |
| 555 | 20240429 | 091800 | 39859440750 | 50900 | 49700 | 51000 | 49600 | 104706 |
| 556 | 20240429 | 091700 | 34569349800 | 49750 | 49550 | 50100 | 49500 | 96927 |
| 557 | 20240429 | 091600 | 29747168200 | 49550 | 48150 | 49650 | 48100 | 92293 |
| 558 | 20240429 | 091500 | 25221372600 | 48250 | 48850 | 48950 | 48150 | 63394 |
| 559 | 20240429 | 091400 | 22137147350 | 48950 | 48250 | 48950 | 48000 | 64667 |
| 560 | 20240429 | 091300 | 19001021350 | 48300 | 47100 | 48400 | 47000 | 46493 |
| 561 | 20240429 | 091200 | 16775358700 | 47100 | 47300 | 47400 | 47000 | 30415 |
| 562 | 20240429 | 091100 | 15338283650 | 47300 | 47050 | 47400 | 47050 | 22092 |
| 563 | 20240429 | 091000 | 14294567300 | 47050 | 47200 | 47300 | 47000 | 12850 |
| 564 | 20240429 | 090900 | 13688639200 | 47200 | 47400 | 47450 | 46750 | 20477 |
| 565 | 20240429 | 090800 | 12723706300 | 47400 | 46300 | 47500 | 46200 | 38589 |
| 566 | 20240429 | 090700 | 10910358700 | 46250 | 46050 | 46300 | 45800 | 10337 |
| 567 | 20240429 | 090600 | 10434886200 | 46050 | 45700 | 46250 | 45700 | 16461 |
| 568 | 20240429 | 090500 | 9678312250 | 45700 | 45750 | 46000 | 45600 | 19341 |
| 569 | 20240429 | 090400 | 8793746700 | 45800 | 46300 | 46400 | 45650 | 22945 |
| 570 | 20240429 | 090300 | 7740582250 | 46300 | 46450 | 46900 | 46200 | 17875 |
| 571 | 20240429 | 090200 | 6908997250 | 46450 | 46600 | 46650 | 45900 | 32275 |
| 572 | 20240429 | 090100 | 5416672200 | 46600 | 46650 | 47350 | 46500 | 45856 |
| 573 | 20240429 | 090000 | 3266115350 | 46650 | 47100 | 47250 | 46650 | 68572 |