34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 190700 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 30332 |
| 3 | 20240405 | 190600 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 4 | 20240405 | 190500 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 5 | 20240405 | 190400 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 6 | 20240405 | 190300 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 7 | 20240405 | 190200 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 8 | 20240405 | 190100 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 9 | 20240405 | 190000 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 10 | 20240405 | 185900 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 11 | 20240405 | 185800 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 12 | 20240405 | 185700 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 13 | 20240405 | 185600 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 14 | 20240405 | 185500 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 15 | 20240405 | 185400 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 16 | 20240405 | 185300 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 17 | 20240405 | 185200 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 18 | 20240405 | 185100 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 19 | 20240405 | 185000 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 20 | 20240405 | 184900 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 21 | 20240405 | 184800 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 22 | 20240405 | 184700 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 23 | 20240405 | 184600 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 24 | 20240405 | 184500 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 25 | 20240405 | 184400 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 26 | 20240405 | 184300 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 27 | 20240405 | 184200 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 28 | 20240405 | 184100 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 29 | 20240405 | 184000 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 30 | 20240405 | 183900 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 31 | 20240405 | 183800 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 32 | 20240405 | 183700 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 30332 |
| 33 | 20240405 | 183600 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 34 | 20240405 | 183500 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 35 | 20240405 | 183400 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 36 | 20240405 | 183300 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 37 | 20240405 | 183200 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 38 | 20240405 | 183100 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 39 | 20240405 | 183000 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 40 | 20240405 | 182900 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 41 | 20240405 | 182800 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 42 | 20240405 | 182700 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 43 | 20240405 | 182600 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 44 | 20240405 | 182500 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 45 | 20240405 | 182400 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 46 | 20240405 | 182300 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 47 | 20240405 | 182200 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 48 | 20240405 | 182100 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 49 | 20240405 | 182000 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 50 | 20240405 | 181900 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 51 | 20240405 | 181800 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 52 | 20240405 | 181700 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 53 | 20240405 | 181600 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 54 | 20240405 | 181500 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 55 | 20240405 | 181400 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 56 | 20240405 | 181300 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 57 | 20240405 | 181200 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 58 | 20240405 | 181100 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 59 | 20240405 | 181000 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 60 | 20240405 | 180900 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 61 | 20240405 | 180800 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 62 | 20240405 | 180700 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 30332 |
| 63 | 20240405 | 180600 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 64 | 20240405 | 180500 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 65 | 20240405 | 180400 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 66 | 20240405 | 180300 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 67 | 20240405 | 180200 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 68 | 20240405 | 180100 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 69 | 20240405 | 180000 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 70 | 20240405 | 175900 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 71 | 20240405 | 175800 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 72 | 20240405 | 175700 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 73 | 20240405 | 175600 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 74 | 20240405 | 175500 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 75 | 20240405 | 175400 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 76 | 20240405 | 175300 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 77 | 20240405 | 175200 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 78 | 20240405 | 175100 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 79 | 20240405 | 175000 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 80 | 20240405 | 174900 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 81 | 20240405 | 174800 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 82 | 20240405 | 174700 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 83 | 20240405 | 174600 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 84 | 20240405 | 174500 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 85 | 20240405 | 174400 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 86 | 20240405 | 174300 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 87 | 20240405 | 174200 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 88 | 20240405 | 174100 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 89 | 20240405 | 174000 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 90 | 20240405 | 173900 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 91 | 20240405 | 173800 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 92 | 20240405 | 173700 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 30332 |
| 93 | 20240405 | 173600 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 94 | 20240405 | 173500 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 95 | 20240405 | 173400 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 96 | 20240405 | 173300 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 97 | 20240405 | 173200 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 98 | 20240405 | 173100 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 99 | 20240405 | 173000 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 100 | 20240405 | 172900 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 101 | 20240405 | 172800 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 102 | 20240405 | 172700 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 103 | 20240405 | 172600 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 104 | 20240405 | 172500 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 105 | 20240405 | 172400 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 106 | 20240405 | 172300 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 107 | 20240405 | 172200 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 108 | 20240405 | 172100 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 109 | 20240405 | 172000 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 110 | 20240405 | 171900 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 111 | 20240405 | 171800 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 112 | 20240405 | 171700 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 113 | 20240405 | 171600 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 114 | 20240405 | 171500 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 115 | 20240405 | 171400 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 116 | 20240405 | 171300 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 117 | 20240405 | 171200 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 118 | 20240405 | 171100 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 119 | 20240405 | 171000 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 120 | 20240405 | 170900 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 121 | 20240405 | 170800 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 122 | 20240405 | 170700 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 30332 |
| 123 | 20240405 | 170600 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 124 | 20240405 | 170500 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 125 | 20240405 | 170400 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 126 | 20240405 | 170300 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 127 | 20240405 | 170200 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 128 | 20240405 | 170100 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 129 | 20240405 | 170000 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 130 | 20240405 | 165900 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 131 | 20240405 | 165800 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 132 | 20240405 | 165700 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 133 | 20240405 | 165600 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 134 | 20240405 | 165500 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 135 | 20240405 | 165400 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 136 | 20240405 | 165300 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 137 | 20240405 | 165200 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 138 | 20240405 | 165100 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 139 | 20240405 | 165000 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 140 | 20240405 | 164900 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 141 | 20240405 | 164800 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 142 | 20240405 | 164700 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 143 | 20240405 | 164600 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 144 | 20240405 | 164500 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 145 | 20240405 | 164400 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 146 | 20240405 | 164300 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 147 | 20240405 | 164200 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 148 | 20240405 | 164100 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 149 | 20240405 | 164000 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 150 | 20240405 | 163900 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 151 | 20240405 | 163800 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 152 | 20240405 | 163700 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 30332 |
| 153 | 20240405 | 163600 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 154 | 20240405 | 163500 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 155 | 20240405 | 163400 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 156 | 20240405 | 163300 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 157 | 20240405 | 163200 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 158 | 20240405 | 163100 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 159 | 20240405 | 163000 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 160 | 20240405 | 162900 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 161 | 20240405 | 162800 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 162 | 20240405 | 162700 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 163 | 20240405 | 162600 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 164 | 20240405 | 162500 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 165 | 20240405 | 162400 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 166 | 20240405 | 162300 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 167 | 20240405 | 162200 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 168 | 20240405 | 162100 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 169 | 20240405 | 162000 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 170 | 20240405 | 161900 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 171 | 20240405 | 161800 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 172 | 20240405 | 161700 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 173 | 20240405 | 161600 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 174 | 20240405 | 161500 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 175 | 20240405 | 161400 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 176 | 20240405 | 161300 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 177 | 20240405 | 161200 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 178 | 20240405 | 161100 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 179 | 20240405 | 161000 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 180 | 20240405 | 160900 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 181 | 20240405 | 160800 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 182 | 20240405 | 160700 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 30332 |
| 183 | 20240405 | 160600 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 184 | 20240405 | 160500 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 185 | 20240405 | 160400 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 186 | 20240405 | 160300 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 187 | 20240405 | 160200 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 188 | 20240405 | 160100 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 189 | 20240405 | 160000 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 190 | 20240405 | 155900 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 191 | 20240405 | 155800 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 192 | 20240405 | 155700 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 193 | 20240405 | 155600 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 194 | 20240405 | 155500 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 195 | 20240405 | 155400 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 196 | 20240405 | 155300 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 197 | 20240405 | 155200 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 198 | 20240405 | 155100 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 199 | 20240405 | 155000 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 200 | 20240405 | 154900 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 201 | 20240405 | 154800 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 202 | 20240405 | 154700 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 203 | 20240405 | 154600 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 204 | 20240405 | 154500 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 205 | 20240405 | 154400 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 206 | 20240405 | 154300 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 207 | 20240405 | 154200 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 208 | 20240405 | 154100 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 209 | 20240405 | 154000 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 210 | 20240405 | 153900 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 211 | 20240405 | 153800 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 212 | 20240405 | 153700 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 30332 |
| 213 | 20240405 | 153600 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 214 | 20240405 | 153500 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 215 | 20240405 | 153400 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 216 | 20240405 | 153300 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 217 | 20240405 | 153200 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 218 | 20240405 | 153100 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 219 | 20240405 | 153000 | 124797519800 | 48500 | 48500 | 48500 | 48500 | 30332 |
| 220 | 20240405 | 152900 | 123326417800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 221 | 20240405 | 152800 | 123326417800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 222 | 20240405 | 152700 | 123326417800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 223 | 20240405 | 152600 | 123326417800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 224 | 20240405 | 152500 | 123326417800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 225 | 20240405 | 152400 | 123326417800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 226 | 20240405 | 152300 | 123326417800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 227 | 20240405 | 152200 | 123326417800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 228 | 20240405 | 152100 | 123326417800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 229 | 20240405 | 152000 | 123326417800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 230 | 20240405 | 151900 | 123326417800 | 48800 | 48750 | 48900 | 48750 | 4149 |
| 231 | 20240405 | 151800 | 123123886150 | 48850 | 49050 | 49050 | 48800 | 2896 |
| 232 | 20240405 | 151700 | 122982454250 | 49100 | 48950 | 49100 | 48800 | 5202 |
| 233 | 20240405 | 151600 | 122727633850 | 48850 | 48700 | 48950 | 48700 | 3893 |
| 234 | 20240405 | 151500 | 122537676600 | 48750 | 48700 | 48800 | 48650 | 3678 |
| 235 | 20240405 | 151400 | 122358482900 | 48750 | 48800 | 48800 | 48650 | 4520 |
| 236 | 20240405 | 151300 | 122138370100 | 48750 | 48850 | 48850 | 48650 | 4591 |
| 237 | 20240405 | 151200 | 121914491000 | 48800 | 48700 | 48850 | 48600 | 4414 |
| 238 | 20240405 | 151100 | 121699500550 | 48800 | 48950 | 49000 | 48700 | 5861 |
| 239 | 20240405 | 151000 | 121413125900 | 48950 | 49250 | 49300 | 48950 | 4411 |
| 240 | 20240405 | 150900 | 121196486800 | 49250 | 49250 | 49300 | 49150 | 4007 |
| 241 | 20240405 | 150800 | 120999319800 | 49250 | 49500 | 49500 | 49200 | 7714 |
| 242 | 20240405 | 150700 | 120618980400 | 49500 | 49400 | 49500 | 49350 | 5115 |
| 243 | 20240405 | 150600 | 120366012900 | 49400 | 49350 | 49500 | 49300 | 7150 |
| 244 | 20240405 | 150500 | 120012729200 | 49300 | 49250 | 49350 | 49200 | 5677 |
| 245 | 20240405 | 150400 | 119733087200 | 49250 | 49350 | 49450 | 49250 | 3619 |
| 246 | 20240405 | 150300 | 119554455250 | 49400 | 49050 | 49500 | 49050 | 6807 |
| 247 | 20240405 | 150200 | 119218965050 | 49000 | 49050 | 49150 | 49000 | 2313 |
| 248 | 20240405 | 150100 | 119105455800 | 48900 | 48800 | 49100 | 48750 | 5730 |
| 249 | 20240405 | 150000 | 118825182950 | 48800 | 48900 | 48900 | 48750 | 2904 |
| 250 | 20240405 | 145900 | 118683426850 | 48900 | 48950 | 48950 | 48800 | 1656 |
| 251 | 20240405 | 145800 | 118602494450 | 48950 | 48900 | 49000 | 48800 | 3326 |
| 252 | 20240405 | 145700 | 118440020300 | 48950 | 48950 | 49050 | 48850 | 5786 |
| 253 | 20240405 | 145600 | 118156896700 | 48950 | 49250 | 49250 | 48900 | 6491 |
| 254 | 20240405 | 145500 | 117838438450 | 49250 | 49200 | 49300 | 49150 | 3153 |
| 255 | 20240405 | 145400 | 117683235350 | 49300 | 49400 | 49400 | 49050 | 9791 |
| 256 | 20240405 | 145300 | 117201411550 | 49400 | 49350 | 49500 | 49300 | 5993 |
| 257 | 20240405 | 145200 | 116905389000 | 49350 | 49500 | 49500 | 49250 | 8961 |
| 258 | 20240405 | 145100 | 116463271800 | 49500 | 49750 | 49750 | 49450 | 11634 |
| 259 | 20240405 | 145000 | 115886472900 | 49700 | 49600 | 49700 | 49350 | 13025 |
| 260 | 20240405 | 144900 | 115240732050 | 49550 | 49300 | 49600 | 49200 | 12107 |
| 261 | 20240405 | 144800 | 114642381150 | 49250 | 49100 | 49350 | 49100 | 11966 |
| 262 | 20240405 | 144700 | 114053166550 | 49100 | 48750 | 49100 | 48750 | 7464 |
| 263 | 20240405 | 144600 | 113687592450 | 48800 | 48650 | 48800 | 48600 | 4951 |
| 264 | 20240405 | 144500 | 113446538000 | 48650 | 48700 | 48750 | 48600 | 1998 |
| 265 | 20240405 | 144400 | 113349264050 | 48750 | 48750 | 48750 | 48600 | 1724 |
| 266 | 20240405 | 144300 | 113265261700 | 48700 | 48700 | 48800 | 48550 | 5383 |
| 267 | 20240405 | 144200 | 113003162450 | 48700 | 48900 | 48900 | 48600 | 4720 |
| 268 | 20240405 | 144100 | 112773266750 | 48850 | 48850 | 49100 | 48800 | 16424 |
| 269 | 20240405 | 144000 | 111969855450 | 48800 | 48500 | 48900 | 48450 | 9179 |
| 270 | 20240405 | 143900 | 111522841100 | 48450 | 48500 | 48550 | 48450 | 5024 |
| 271 | 20240405 | 143800 | 111279165900 | 48500 | 48450 | 48500 | 48400 | 5074 |
| 272 | 20240405 | 143700 | 111033225950 | 48450 | 48100 | 48500 | 48050 | 16255 |
| 273 | 20240405 | 143600 | 110247631900 | 48100 | 48000 | 48100 | 47950 | 1519 |
| 274 | 20240405 | 143500 | 110174732500 | 47950 | 48050 | 48100 | 47900 | 1616 |
| 275 | 20240405 | 143400 | 110097199100 | 48000 | 47750 | 48150 | 47750 | 1903 |
| 276 | 20240405 | 143300 | 110005928900 | 47750 | 48100 | 48150 | 47750 | 6657 |
| 277 | 20240405 | 143200 | 109686587850 | 48100 | 48250 | 48250 | 48050 | 2022 |
| 278 | 20240405 | 143100 | 109589271600 | 48250 | 48200 | 48250 | 48150 | 1999 |
| 279 | 20240405 | 143000 | 109492896850 | 48200 | 48250 | 48300 | 48150 | 2689 |
| 280 | 20240405 | 142900 | 109363198750 | 48200 | 48250 | 48250 | 48100 | 5370 |
| 281 | 20240405 | 142800 | 109104304700 | 48250 | 48100 | 48300 | 48050 | 2727 |
| 282 | 20240405 | 142700 | 108972896050 | 48050 | 48100 | 48150 | 48000 | 4142 |
| 283 | 20240405 | 142600 | 108773739300 | 48150 | 47650 | 48150 | 47650 | 3653 |
| 284 | 20240405 | 142500 | 108598635150 | 47650 | 47600 | 47750 | 47600 | 2445 |
| 285 | 20240405 | 142400 | 108482073650 | 47600 | 47750 | 47750 | 47600 | 1899 |
| 286 | 20240405 | 142300 | 108391610900 | 47750 | 47600 | 47750 | 47600 | 1437 |
| 287 | 20240405 | 142200 | 108323136250 | 47650 | 47600 | 47700 | 47600 | 1595 |
| 288 | 20240405 | 142100 | 108247173700 | 47550 | 47650 | 47650 | 47550 | 2278 |
| 289 | 20240405 | 142000 | 108138729150 | 47650 | 47900 | 47900 | 47600 | 7071 |
| 290 | 20240405 | 141900 | 107801282650 | 47850 | 47950 | 48000 | 47750 | 5007 |
| 291 | 20240405 | 141800 | 107561576700 | 47950 | 47850 | 48000 | 47800 | 4520 |
| 292 | 20240405 | 141700 | 107345138900 | 47900 | 48150 | 48150 | 47850 | 5633 |
| 293 | 20240405 | 141600 | 107074902800 | 48150 | 48100 | 48250 | 48050 | 3181 |
| 294 | 20240405 | 141500 | 106921717450 | 48100 | 48300 | 48300 | 48100 | 9033 |
| 295 | 20240405 | 141400 | 106486010450 | 48300 | 48100 | 48300 | 48050 | 9458 |
| 296 | 20240405 | 141300 | 106030293750 | 48100 | 47950 | 48150 | 47900 | 6650 |
| 297 | 20240405 | 141200 | 105710982100 | 47950 | 47800 | 47950 | 47750 | 4576 |
| 298 | 20240405 | 141100 | 105492026900 | 47750 | 47900 | 47900 | 47700 | 4287 |
| 299 | 20240405 | 141000 | 105287133700 | 47900 | 47700 | 47900 | 47700 | 4236 |
| 300 | 20240405 | 140900 | 105084592600 | 47700 | 47700 | 47750 | 47600 | 3115 |
| 301 | 20240405 | 140800 | 104936045500 | 47750 | 47650 | 47750 | 47650 | 2325 |
| 302 | 20240405 | 140700 | 104825160800 | 47650 | 47700 | 47700 | 47650 | 1108 |
| 303 | 20240405 | 140600 | 104772331650 | 47700 | 47700 | 47800 | 47600 | 5641 |
| 304 | 20240405 | 140500 | 104503179900 | 47750 | 47650 | 47800 | 47600 | 7166 |
| 305 | 20240405 | 140400 | 104161447050 | 47650 | 47300 | 47650 | 47200 | 5536 |
| 306 | 20240405 | 140300 | 103898857300 | 47250 | 47250 | 47350 | 47150 | 2525 |
| 307 | 20240405 | 140200 | 103779523250 | 47250 | 47250 | 47400 | 47050 | 7323 |
| 308 | 20240405 | 140100 | 103433466300 | 47200 | 46950 | 47250 | 46900 | 5565 |
| 309 | 20240405 | 140000 | 103171665250 | 46900 | 47000 | 47150 | 46900 | 13239 |
| 310 | 20240405 | 135900 | 102549331800 | 46950 | 47050 | 47100 | 46950 | 7138 |
| 311 | 20240405 | 135800 | 102213768900 | 47150 | 47350 | 47350 | 47000 | 10117 |
| 312 | 20240405 | 135700 | 101736973400 | 47300 | 47450 | 47600 | 47250 | 6617 |
| 313 | 20240405 | 135600 | 101423163550 | 47450 | 47550 | 47550 | 47450 | 4284 |
| 314 | 20240405 | 135500 | 101219829300 | 47500 | 47500 | 47600 | 47500 | 2060 |
| 315 | 20240405 | 135400 | 101121901950 | 47550 | 47350 | 47600 | 47300 | 1771 |
| 316 | 20240405 | 135300 | 101037862000 | 47350 | 47500 | 47500 | 47250 | 9768 |
| 317 | 20240405 | 135200 | 100575153650 | 47500 | 47650 | 47700 | 47450 | 2493 |
| 318 | 20240405 | 135100 | 100456653450 | 47650 | 47750 | 47800 | 47600 | 3337 |
| 319 | 20240405 | 135000 | 100297427400 | 47700 | 47400 | 47750 | 47350 | 4052 |
| 320 | 20240405 | 134900 | 100104746900 | 47350 | 47550 | 47600 | 47300 | 5329 |
| 321 | 20240405 | 134800 | 99851962850 | 47500 | 47700 | 47750 | 47500 | 5063 |
| 322 | 20240405 | 134700 | 99610877000 | 47700 | 47900 | 47950 | 47700 | 5463 |
| 323 | 20240405 | 134600 | 99349767600 | 47800 | 48000 | 48000 | 47800 | 8445 |
| 324 | 20240405 | 134500 | 98944727450 | 48000 | 47750 | 48000 | 47750 | 4080 |
| 325 | 20240405 | 134400 | 98749393700 | 47800 | 47850 | 47950 | 47800 | 12126 |
| 326 | 20240405 | 134300 | 98168727100 | 47850 | 47600 | 47900 | 47550 | 15958 |
| 327 | 20240405 | 134200 | 97407175250 | 47550 | 47350 | 47700 | 47300 | 11172 |
| 328 | 20240405 | 134100 | 96875873700 | 47450 | 47050 | 47450 | 47000 | 8978 |
| 329 | 20240405 | 134000 | 96451451350 | 47050 | 47050 | 47100 | 46950 | 10244 |
| 330 | 20240405 | 133900 | 95969808850 | 47100 | 47150 | 47350 | 46850 | 40643 |
| 331 | 20240405 | 133800 | 94055794500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 332 | 20240405 | 133700 | 94055794500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 333 | 20240405 | 133600 | 94055794500 | 47200 | 47350 | 47450 | 47200 | 13147 |
| 334 | 20240405 | 133500 | 93434359250 | 47300 | 47650 | 47800 | 47300 | 14028 |
| 335 | 20240405 | 133400 | 92767552450 | 47650 | 47550 | 47750 | 47350 | 20246 |
| 336 | 20240405 | 133300 | 91805352100 | 47350 | 47800 | 47850 | 47350 | 33647 |
| 337 | 20240405 | 133200 | 90205579400 | 47850 | 48150 | 48150 | 47600 | 47069 |
| 338 | 20240405 | 133100 | 87953134050 | 48200 | 48100 | 48200 | 48100 | 3012 |
| 339 | 20240405 | 133000 | 87808096950 | 48150 | 48150 | 48200 | 48100 | 3050 |
| 340 | 20240405 | 132900 | 87661278250 | 48200 | 48150 | 48200 | 48150 | 2803 |
| 341 | 20240405 | 132800 | 87526295500 | 48150 | 48150 | 48250 | 48100 | 1589 |
| 342 | 20240405 | 132700 | 87449789400 | 48200 | 48100 | 48250 | 48000 | 8553 |
| 343 | 20240405 | 132600 | 87038330000 | 48100 | 48100 | 48200 | 48000 | 14595 |
| 344 | 20240405 | 132500 | 86336742900 | 48100 | 48250 | 48250 | 48100 | 7417 |
| 345 | 20240405 | 132400 | 85979503800 | 48250 | 48300 | 48350 | 48200 | 7748 |
| 346 | 20240405 | 132300 | 85605745950 | 48300 | 48600 | 48600 | 48300 | 4467 |
| 347 | 20240405 | 132200 | 85389466600 | 48600 | 48450 | 48600 | 48300 | 3633 |
| 348 | 20240405 | 132100 | 85213294150 | 48300 | 48300 | 48500 | 48250 | 6501 |
| 349 | 20240405 | 132000 | 84898646450 | 48300 | 48300 | 48400 | 48200 | 10777 |
| 350 | 20240405 | 131900 | 84378387000 | 48250 | 48400 | 48450 | 48200 | 9292 |
| 351 | 20240405 | 131800 | 83929667950 | 48400 | 48600 | 48600 | 48400 | 12498 |
| 352 | 20240405 | 131700 | 83324012450 | 48500 | 48550 | 48650 | 48500 | 9362 |
| 353 | 20240405 | 131600 | 82869620300 | 48600 | 48600 | 48700 | 48500 | 4199 |
| 354 | 20240405 | 131500 | 82665670750 | 48550 | 48800 | 48800 | 48500 | 24075 |
| 355 | 20240405 | 131400 | 81494171950 | 48800 | 48800 | 48850 | 48750 | 4495 |
| 356 | 20240405 | 131300 | 81274805300 | 48800 | 48800 | 48850 | 48800 | 670 |
| 357 | 20240405 | 131200 | 81242107200 | 48800 | 48850 | 48900 | 48800 | 2299 |
| 358 | 20240405 | 131100 | 81129799450 | 48900 | 48850 | 48900 | 48800 | 745 |
| 359 | 20240405 | 131000 | 81093413750 | 48850 | 49000 | 49050 | 48800 | 7341 |
| 360 | 20240405 | 130900 | 80734536000 | 49000 | 49050 | 49100 | 48950 | 1198 |
| 361 | 20240405 | 130800 | 80675825200 | 49000 | 48900 | 49300 | 48900 | 3534 |
| 362 | 20240405 | 130700 | 80502479500 | 48900 | 48900 | 48950 | 48850 | 1026 |
| 363 | 20240405 | 130600 | 80452295600 | 48900 | 48950 | 48950 | 48850 | 1593 |
| 364 | 20240405 | 130500 | 80374392150 | 48950 | 48850 | 48950 | 48800 | 1254 |
| 365 | 20240405 | 130400 | 80313116600 | 48800 | 48750 | 48850 | 48700 | 2032 |
| 366 | 20240405 | 130300 | 80214081200 | 48700 | 48800 | 48800 | 48700 | 6481 |
| 367 | 20240405 | 130200 | 79898170500 | 48800 | 48750 | 48900 | 48750 | 2972 |
| 368 | 20240405 | 130100 | 79753120100 | 48800 | 49050 | 49100 | 48750 | 13595 |
| 369 | 20240405 | 130000 | 79088482200 | 49050 | 49050 | 49100 | 49000 | 1621 |
| 370 | 20240405 | 125900 | 79008959750 | 49050 | 49050 | 49150 | 49050 | 860 |
| 371 | 20240405 | 125800 | 78966760450 | 49100 | 49100 | 49100 | 49050 | 762 |
| 372 | 20240405 | 125700 | 78929347600 | 49100 | 48950 | 49100 | 48900 | 1035 |
| 373 | 20240405 | 125600 | 78878650500 | 48950 | 48950 | 49150 | 48900 | 2211 |
| 374 | 20240405 | 125500 | 78770233150 | 48950 | 49200 | 49250 | 48950 | 11195 |
| 375 | 20240405 | 125400 | 78220679050 | 49200 | 49250 | 49350 | 49200 | 809 |
| 376 | 20240405 | 125300 | 78180853800 | 49250 | 49450 | 49500 | 49200 | 4002 |
| 377 | 20240405 | 125200 | 77983422000 | 49450 | 49350 | 49450 | 49300 | 1756 |
| 378 | 20240405 | 125100 | 77896689900 | 49350 | 49350 | 49450 | 49300 | 2464 |
| 379 | 20240405 | 125000 | 77775006600 | 49350 | 49250 | 49350 | 49250 | 771 |
| 380 | 20240405 | 124900 | 77736973000 | 49200 | 49200 | 49250 | 49200 | 980 |
| 381 | 20240405 | 124800 | 77688727150 | 49200 | 49150 | 49200 | 49150 | 425 |
| 382 | 20240405 | 124700 | 77667831050 | 49150 | 49100 | 49200 | 49050 | 742 |
| 383 | 20240405 | 124600 | 77631384400 | 49100 | 49150 | 49150 | 49000 | 2153 |
| 384 | 20240405 | 124500 | 77525747600 | 49200 | 49200 | 49250 | 49100 | 1969 |
| 385 | 20240405 | 124400 | 77428861450 | 49150 | 49150 | 49250 | 49150 | 1502 |
| 386 | 20240405 | 124300 | 77354970900 | 49100 | 49050 | 49350 | 49000 | 1619 |
| 387 | 20240405 | 124200 | 77275404150 | 48950 | 49000 | 49050 | 48850 | 1914 |
| 388 | 20240405 | 124100 | 77181744000 | 48950 | 48950 | 49000 | 48850 | 2990 |
| 389 | 20240405 | 124000 | 77035511350 | 48950 | 48850 | 48950 | 48850 | 2903 |
| 390 | 20240405 | 123900 | 76893604900 | 48850 | 49000 | 49050 | 48850 | 5854 |
| 391 | 20240405 | 123800 | 76607028300 | 49000 | 49100 | 49100 | 49000 | 858 |
| 392 | 20240405 | 123700 | 76564920000 | 49000 | 49100 | 49100 | 48900 | 10254 |
| 393 | 20240405 | 123600 | 76062563300 | 49100 | 49100 | 49150 | 49050 | 1660 |
| 394 | 20240405 | 123500 | 75981121550 | 49100 | 49050 | 49150 | 49050 | 510 |
| 395 | 20240405 | 123400 | 75956066750 | 49050 | 49050 | 49150 | 49050 | 1915 |
| 396 | 20240405 | 123300 | 75862114350 | 49050 | 49100 | 49150 | 49050 | 4383 |
| 397 | 20240405 | 123200 | 75646966350 | 49150 | 49150 | 49200 | 49100 | 3159 |
| 398 | 20240405 | 123100 | 75491724550 | 49150 | 49100 | 49150 | 49100 | 907 |
| 399 | 20240405 | 123000 | 75447155050 | 49150 | 49150 | 49200 | 49100 | 445 |
| 400 | 20240405 | 122900 | 75425289650 | 49150 | 49100 | 49300 | 49050 | 1470 |
| 401 | 20240405 | 122800 | 75353013500 | 49050 | 49050 | 49100 | 49050 | 811 |
| 402 | 20240405 | 122700 | 75313222550 | 49050 | 49200 | 49200 | 49000 | 23454 |
| 403 | 20240405 | 122600 | 74163021000 | 49200 | 49250 | 49250 | 49200 | 2472 |
| 404 | 20240405 | 122500 | 74041364200 | 49250 | 49300 | 49350 | 49200 | 2569 |
| 405 | 20240405 | 122400 | 73914843750 | 49300 | 49300 | 49350 | 49250 | 735 |
| 406 | 20240405 | 122300 | 73878618300 | 49300 | 49350 | 49350 | 49250 | 1177 |
| 407 | 20240405 | 122200 | 73820594100 | 49350 | 49400 | 49400 | 49300 | 1440 |
| 408 | 20240405 | 122100 | 73749562350 | 49400 | 49500 | 49550 | 49350 | 1238 |
| 409 | 20240405 | 122000 | 73688391000 | 49550 | 49600 | 49600 | 49450 | 913 |
| 410 | 20240405 | 121900 | 73643164900 | 49600 | 49550 | 49650 | 49450 | 1965 |
| 411 | 20240405 | 121800 | 73545802350 | 49500 | 49400 | 49600 | 49400 | 1036 |
| 412 | 20240405 | 121700 | 73494528050 | 49400 | 49250 | 49450 | 49250 | 1264 |
| 413 | 20240405 | 121600 | 73432152800 | 49300 | 49200 | 49300 | 49200 | 513 |
| 414 | 20240405 | 121500 | 73406893900 | 49200 | 49250 | 49250 | 49200 | 1229 |
| 415 | 20240405 | 121400 | 73346414400 | 49200 | 49250 | 49250 | 49200 | 1320 |
| 416 | 20240405 | 121300 | 73281450700 | 49200 | 49200 | 49250 | 49100 | 761 |
| 417 | 20240405 | 121200 | 73244033900 | 49100 | 49350 | 49450 | 49100 | 4797 |
| 418 | 20240405 | 121100 | 73007704000 | 49350 | 49450 | 49450 | 49300 | 3776 |
| 419 | 20240405 | 121000 | 72821291650 | 49450 | 49500 | 49550 | 49400 | 3508 |
| 420 | 20240405 | 120900 | 72647833550 | 49500 | 49500 | 49550 | 49450 | 701 |
| 421 | 20240405 | 120800 | 72613123600 | 49550 | 49500 | 49550 | 49450 | 1209 |
| 422 | 20240405 | 120700 | 72553303000 | 49450 | 49600 | 49600 | 49400 | 3717 |
| 423 | 20240405 | 120600 | 72369273950 | 49600 | 49600 | 49600 | 49550 | 428 |
| 424 | 20240405 | 120500 | 72348052650 | 49600 | 49750 | 49750 | 49550 | 1814 |
| 425 | 20240405 | 120400 | 72258041600 | 49700 | 49350 | 49700 | 49350 | 1474 |
| 426 | 20240405 | 120300 | 72184896850 | 49500 | 49500 | 49500 | 49300 | 1161 |
| 427 | 20240405 | 120200 | 72127541050 | 49300 | 49300 | 49450 | 49150 | 7122 |
| 428 | 20240405 | 120100 | 71776571600 | 49250 | 49400 | 49450 | 49200 | 3418 |
| 429 | 20240405 | 120000 | 71607978350 | 49450 | 49650 | 49650 | 49400 | 3217 |
| 430 | 20240405 | 115900 | 71448746450 | 49600 | 49650 | 49700 | 49600 | 2984 |
| 431 | 20240405 | 115800 | 71300622500 | 49650 | 49750 | 49750 | 49650 | 4039 |
| 432 | 20240405 | 115700 | 71099822900 | 49750 | 49700 | 49750 | 49600 | 3816 |
| 433 | 20240405 | 115600 | 70910187800 | 49700 | 49600 | 49700 | 49600 | 3574 |
| 434 | 20240405 | 115500 | 70732662900 | 49600 | 49450 | 49650 | 49400 | 4334 |
| 435 | 20240405 | 115400 | 70518062850 | 49450 | 49300 | 49450 | 49250 | 1929 |
| 436 | 20240405 | 115300 | 70422823950 | 49300 | 49250 | 49350 | 49200 | 3495 |
| 437 | 20240405 | 115200 | 70250581250 | 49200 | 49150 | 49250 | 49150 | 2248 |
| 438 | 20240405 | 115100 | 70140003850 | 49150 | 49000 | 49250 | 49000 | 3070 |
| 439 | 20240405 | 115000 | 69989186500 | 48950 | 49000 | 49000 | 48850 | 8636 |
| 440 | 20240405 | 114900 | 69566519800 | 48950 | 49000 | 49050 | 48950 | 2095 |
| 441 | 20240405 | 114800 | 69463834250 | 49050 | 49000 | 49100 | 48850 | 6116 |
| 442 | 20240405 | 114700 | 69164347100 | 48900 | 48750 | 49050 | 48700 | 6933 |
| 443 | 20240405 | 114600 | 68825464000 | 48700 | 49250 | 49250 | 48700 | 32895 |
| 444 | 20240405 | 114500 | 67213617450 | 49250 | 49300 | 49350 | 49200 | 5980 |
| 445 | 20240405 | 114400 | 66918972950 | 49300 | 49350 | 49400 | 49300 | 1519 |
| 446 | 20240405 | 114300 | 66844044950 | 49350 | 49350 | 49400 | 49300 | 1753 |
| 447 | 20240405 | 114200 | 66757543050 | 49300 | 49250 | 49400 | 49250 | 4109 |
| 448 | 20240405 | 114100 | 66555032550 | 49250 | 49450 | 49450 | 49250 | 5393 |
| 449 | 20240405 | 114000 | 66288885800 | 49400 | 49450 | 49500 | 49400 | 1618 |
| 450 | 20240405 | 113900 | 66208914950 | 49450 | 49450 | 49550 | 49400 | 1795 |
| 451 | 20240405 | 113800 | 66120180900 | 49450 | 49500 | 49550 | 49450 | 1254 |
| 452 | 20240405 | 113700 | 66058102400 | 49550 | 49500 | 49600 | 49350 | 2135 |
| 453 | 20240405 | 113600 | 65952308200 | 49500 | 49500 | 49550 | 49300 | 5429 |
| 454 | 20240405 | 113500 | 65684186800 | 49500 | 49550 | 49650 | 49450 | 3782 |
| 455 | 20240405 | 113400 | 65496825150 | 49500 | 49400 | 49550 | 49400 | 2090 |
| 456 | 20240405 | 113300 | 65393377250 | 49400 | 49300 | 49500 | 49300 | 2754 |
| 457 | 20240405 | 113200 | 65257496350 | 49300 | 49300 | 49450 | 49250 | 3846 |
| 458 | 20240405 | 113100 | 65067743700 | 49300 | 49300 | 49400 | 49200 | 6864 |
| 459 | 20240405 | 113000 | 64729486400 | 49300 | 49550 | 49550 | 49250 | 10492 |
| 460 | 20240405 | 112900 | 64211971650 | 49500 | 49350 | 49600 | 49300 | 13427 |
| 461 | 20240405 | 112800 | 63549070650 | 49350 | 49900 | 49900 | 49300 | 33298 |
| 462 | 20240405 | 112700 | 61896441950 | 49900 | 50200 | 50200 | 49900 | 9436 |
| 463 | 20240405 | 112600 | 61424481500 | 50200 | 50100 | 50200 | 50100 | 1527 |
| 464 | 20240405 | 112500 | 61347883200 | 50100 | 50200 | 50200 | 50100 | 1968 |
| 465 | 20240405 | 112400 | 61249206600 | 50200 | 50200 | 50400 | 50100 | 2256 |
| 466 | 20240405 | 112300 | 61135920200 | 50200 | 50000 | 50200 | 50000 | 2735 |
| 467 | 20240405 | 112200 | 60998925100 | 50100 | 49950 | 50100 | 49900 | 5310 |
| 468 | 20240405 | 112100 | 60733685450 | 49950 | 50300 | 50300 | 49900 | 17073 |
| 469 | 20240405 | 112000 | 59879631500 | 50200 | 50300 | 50300 | 50200 | 1371 |
| 470 | 20240405 | 111900 | 59810745900 | 50200 | 50300 | 50300 | 50100 | 2199 |
| 471 | 20240405 | 111800 | 59700409600 | 50200 | 50300 | 50300 | 50200 | 1450 |
| 472 | 20240405 | 111700 | 59627609400 | 50200 | 50000 | 50300 | 50000 | 1847 |
| 473 | 20240405 | 111600 | 59534957300 | 50000 | 50300 | 50400 | 50000 | 10120 |
| 474 | 20240405 | 111500 | 59027119400 | 50300 | 50600 | 50700 | 50300 | 4218 |
| 475 | 20240405 | 111400 | 58814295900 | 50600 | 50500 | 50600 | 50500 | 1990 |
| 476 | 20240405 | 111300 | 58713709400 | 50500 | 50600 | 50600 | 50400 | 1902 |
| 477 | 20240405 | 111200 | 58617666000 | 50500 | 50600 | 50600 | 50500 | 978 |
| 478 | 20240405 | 111100 | 58568232000 | 50400 | 50600 | 50700 | 50300 | 5940 |
| 479 | 20240405 | 111000 | 58268436700 | 50700 | 51000 | 51000 | 50600 | 4715 |
| 480 | 20240405 | 110900 | 58028901700 | 51000 | 50800 | 51000 | 50800 | 2332 |
| 481 | 20240405 | 110800 | 57910238000 | 50900 | 50900 | 51100 | 50700 | 7015 |
| 482 | 20240405 | 110700 | 57553233800 | 50900 | 50800 | 51000 | 50600 | 7598 |
| 483 | 20240405 | 110600 | 57166567300 | 50600 | 50600 | 50800 | 50600 | 2939 |
| 484 | 20240405 | 110500 | 57017493000 | 50600 | 50500 | 50700 | 50400 | 2440 |
| 485 | 20240405 | 110400 | 56894155000 | 50600 | 50500 | 50600 | 50400 | 2633 |
| 486 | 20240405 | 110300 | 56761165400 | 50400 | 50400 | 50600 | 50400 | 3990 |
| 487 | 20240405 | 110200 | 56559665900 | 50500 | 50300 | 50600 | 50200 | 2783 |
| 488 | 20240405 | 110100 | 56419454100 | 50400 | 50300 | 50600 | 50300 | 4490 |
| 489 | 20240405 | 110000 | 56192988000 | 50300 | 49900 | 50300 | 49900 | 6798 |
| 490 | 20240405 | 105900 | 55852539150 | 49900 | 50100 | 50200 | 49850 | 6653 |
| 491 | 20240405 | 105800 | 55520274350 | 50200 | 50100 | 50200 | 50000 | 7382 |
| 492 | 20240405 | 105700 | 55150695250 | 50100 | 49950 | 50200 | 49850 | 14701 |
| 493 | 20240405 | 105600 | 54416209850 | 49950 | 50100 | 50200 | 49950 | 16118 |
| 494 | 20240405 | 105500 | 53609412800 | 50100 | 50300 | 50400 | 50100 | 10669 |
| 495 | 20240405 | 105400 | 53073657300 | 50300 | 50600 | 50700 | 50300 | 6849 |
| 496 | 20240405 | 105300 | 52727869000 | 50600 | 50800 | 50900 | 50500 | 4883 |
| 497 | 20240405 | 105200 | 52480368400 | 50800 | 50900 | 50900 | 50800 | 4613 |
| 498 | 20240405 | 105100 | 52245867800 | 50800 | 50600 | 50900 | 50500 | 8698 |
| 499 | 20240405 | 105000 | 51805157700 | 50600 | 50600 | 50700 | 50000 | 34192 |
| 500 | 20240405 | 104900 | 50084563300 | 50600 | 50800 | 50900 | 50600 | 5764 |
| 501 | 20240405 | 104800 | 49792111400 | 50800 | 50800 | 51000 | 50700 | 7104 |
| 502 | 20240405 | 104700 | 49430838400 | 50800 | 50900 | 51100 | 50800 | 8182 |
| 503 | 20240405 | 104600 | 49014628300 | 51000 | 51100 | 51200 | 50800 | 11399 |
| 504 | 20240405 | 104500 | 48432732100 | 51100 | 51100 | 51300 | 51000 | 4308 |
| 505 | 20240405 | 104400 | 48212353800 | 51300 | 51400 | 51500 | 51000 | 23529 |
| 506 | 20240405 | 104300 | 47009439500 | 51400 | 51400 | 51600 | 51300 | 4805 |
| 507 | 20240405 | 104200 | 46762310500 | 51400 | 51400 | 51500 | 51300 | 3482 |
| 508 | 20240405 | 104100 | 46583336700 | 51400 | 51400 | 51500 | 51400 | 1140 |
| 509 | 20240405 | 104000 | 46524717300 | 51500 | 51600 | 51700 | 51400 | 2787 |
| 510 | 20240405 | 103900 | 46381110700 | 51700 | 51700 | 51800 | 51500 | 1493 |
| 511 | 20240405 | 103800 | 46303978100 | 51600 | 51400 | 51800 | 51300 | 9478 |
| 512 | 20240405 | 103700 | 45815517700 | 51400 | 51400 | 51400 | 51300 | 1414 |
| 513 | 20240405 | 103600 | 45742940200 | 51400 | 51300 | 51400 | 51100 | 4415 |
| 514 | 20240405 | 103500 | 45516583400 | 51200 | 51400 | 51400 | 51100 | 9982 |
| 515 | 20240405 | 103400 | 45005847500 | 51300 | 51300 | 51500 | 51100 | 8991 |
| 516 | 20240405 | 103300 | 44545209500 | 51400 | 51500 | 51600 | 51200 | 17611 |
| 517 | 20240405 | 103200 | 43639903100 | 51500 | 51500 | 51600 | 51400 | 6590 |
| 518 | 20240405 | 103100 | 43300664100 | 51600 | 51800 | 51800 | 51500 | 18449 |
| 519 | 20240405 | 103000 | 42349490900 | 51700 | 51800 | 51900 | 51600 | 5681 |
| 520 | 20240405 | 102900 | 42055592300 | 51900 | 52000 | 52100 | 51700 | 15518 |
| 521 | 20240405 | 102800 | 41250661300 | 52100 | 52000 | 52100 | 52000 | 1082 |
| 522 | 20240405 | 102700 | 41194378000 | 52100 | 52300 | 52300 | 52000 | 2333 |
| 523 | 20240405 | 102600 | 41072827100 | 52200 | 52000 | 52400 | 52000 | 5452 |
| 524 | 20240405 | 102500 | 40788420000 | 52100 | 52000 | 52100 | 52000 | 1657 |
| 525 | 20240405 | 102400 | 40702176900 | 52000 | 52000 | 52100 | 52000 | 2940 |
| 526 | 20240405 | 102300 | 40549222500 | 52000 | 52100 | 52200 | 52000 | 991 |
| 527 | 20240405 | 102200 | 40497610300 | 52100 | 52100 | 52200 | 52000 | 6582 |
| 528 | 20240405 | 102100 | 40154938900 | 52100 | 52300 | 52300 | 52100 | 3466 |
| 529 | 20240405 | 102000 | 39973911000 | 52300 | 52400 | 52400 | 52300 | 1096 |
| 530 | 20240405 | 101900 | 39916568700 | 52400 | 52300 | 52400 | 52300 | 859 |
| 531 | 20240405 | 101800 | 39871609300 | 52300 | 52200 | 52400 | 52200 | 2326 |
| 532 | 20240405 | 101700 | 39749854500 | 52200 | 52300 | 52300 | 52200 | 1469 |
| 533 | 20240405 | 101600 | 39673129800 | 52300 | 52300 | 52400 | 52200 | 1311 |
| 534 | 20240405 | 101500 | 39604582500 | 52300 | 52400 | 52400 | 52300 | 1259 |
| 535 | 20240405 | 101400 | 39538701000 | 52300 | 52200 | 52400 | 52200 | 1695 |
| 536 | 20240405 | 101300 | 39450042500 | 52200 | 52400 | 52400 | 52200 | 2364 |
| 537 | 20240405 | 101200 | 39326487600 | 52400 | 52200 | 52400 | 52200 | 1904 |
| 538 | 20240405 | 101100 | 39226847200 | 52300 | 52400 | 52400 | 52200 | 1349 |
| 539 | 20240405 | 101000 | 39156360200 | 52200 | 52300 | 52400 | 52100 | 3299 |
| 540 | 20240405 | 100900 | 38984079700 | 52200 | 52200 | 52300 | 52100 | 3810 |
| 541 | 20240405 | 100800 | 38785134400 | 52300 | 52300 | 52400 | 52200 | 4800 |
| 542 | 20240405 | 100700 | 38534138000 | 52300 | 52400 | 52400 | 52300 | 1210 |
| 543 | 20240405 | 100600 | 38470790300 | 52400 | 52500 | 52600 | 52200 | 4678 |
| 544 | 20240405 | 100500 | 38225401300 | 52500 | 52100 | 52600 | 52100 | 1547 |
| 545 | 20240405 | 100400 | 38144383700 | 52300 | 52000 | 52300 | 52000 | 9720 |
| 546 | 20240405 | 100300 | 37638678100 | 52100 | 52200 | 52300 | 52000 | 9684 |
| 547 | 20240405 | 100200 | 37134094200 | 52200 | 52300 | 52400 | 52100 | 11760 |
| 548 | 20240405 | 100100 | 36519295500 | 52300 | 52500 | 52600 | 52300 | 6541 |
| 549 | 20240405 | 100000 | 36176338600 | 52500 | 52700 | 52800 | 52500 | 4343 |
| 550 | 20240405 | 095900 | 35947992800 | 52800 | 52500 | 52800 | 52500 | 4798 |
| 551 | 20240405 | 095800 | 35695328000 | 52600 | 52500 | 52700 | 52500 | 5952 |
| 552 | 20240405 | 095700 | 35382553700 | 52500 | 52600 | 52700 | 52500 | 4521 |
| 553 | 20240405 | 095600 | 35144852000 | 52600 | 52700 | 52800 | 52600 | 8612 |
| 554 | 20240405 | 095500 | 34691332900 | 52700 | 52800 | 52900 | 52700 | 3023 |
| 555 | 20240405 | 095400 | 34531780200 | 52800 | 52900 | 53000 | 52700 | 3251 |
| 556 | 20240405 | 095300 | 34359974400 | 52900 | 53200 | 53300 | 52900 | 3154 |
| 557 | 20240405 | 095200 | 34192504100 | 53200 | 52800 | 53200 | 52800 | 5485 |
| 558 | 20240405 | 095100 | 33901090400 | 53000 | 52800 | 53000 | 52700 | 2085 |
| 559 | 20240405 | 095000 | 33790996300 | 52800 | 52800 | 52900 | 52700 | 1706 |
| 560 | 20240405 | 094900 | 33700958100 | 52700 | 53100 | 53100 | 52700 | 6973 |
| 561 | 20240405 | 094800 | 33332204600 | 53100 | 53100 | 53200 | 53000 | 1366 |
| 562 | 20240405 | 094700 | 33259665200 | 53200 | 53100 | 53200 | 53000 | 1457 |
| 563 | 20240405 | 094600 | 33182200200 | 53200 | 53000 | 53200 | 52900 | 2963 |
| 564 | 20240405 | 094500 | 33024868000 | 53000 | 52900 | 53000 | 52800 | 1727 |
| 565 | 20240405 | 094400 | 32933417100 | 52900 | 53100 | 53100 | 52800 | 6477 |
| 566 | 20240405 | 094300 | 32590430000 | 53100 | 53000 | 53200 | 53000 | 1528 |
| 567 | 20240405 | 094200 | 32509300500 | 53100 | 53100 | 53100 | 52900 | 4659 |
| 568 | 20240405 | 094100 | 32262305000 | 53000 | 53100 | 53200 | 53000 | 2376 |
| 569 | 20240405 | 094000 | 32136143100 | 53100 | 53500 | 53500 | 53000 | 5547 |
| 570 | 20240405 | 093900 | 31840931300 | 53600 | 53300 | 53800 | 53200 | 13029 |
| 571 | 20240405 | 093800 | 31144237500 | 53200 | 53000 | 53200 | 53000 | 4084 |
| 572 | 20240405 | 093700 | 30927199800 | 53100 | 53000 | 53200 | 52900 | 4174 |
| 573 | 20240405 | 093600 | 30705680200 | 53000 | 53100 | 53300 | 52900 | 5387 |
| 574 | 20240405 | 093500 | 30419518100 | 53200 | 53100 | 53300 | 53100 | 4965 |
| 575 | 20240405 | 093400 | 30155549600 | 53200 | 53100 | 53200 | 52900 | 3201 |
| 576 | 20240405 | 093300 | 29985692800 | 53100 | 52900 | 53100 | 52800 | 3902 |
| 577 | 20240405 | 093200 | 29779086000 | 52900 | 53000 | 53100 | 52800 | 3592 |
| 578 | 20240405 | 093100 | 29588763900 | 53000 | 53100 | 53100 | 52600 | 10234 |
| 579 | 20240405 | 093000 | 29048099300 | 53100 | 52900 | 53100 | 52800 | 2063 |
| 580 | 20240405 | 092900 | 28938810600 | 53200 | 53100 | 53300 | 52900 | 4113 |
| 581 | 20240405 | 092800 | 28720207300 | 53100 | 52800 | 53200 | 52800 | 5531 |
| 582 | 20240405 | 092700 | 28427080300 | 52800 | 53300 | 53300 | 52800 | 10634 |
| 583 | 20240405 | 092600 | 27862559800 | 53300 | 53200 | 53300 | 53000 | 5765 |
| 584 | 20240405 | 092500 | 27555919700 | 53200 | 53200 | 53300 | 53000 | 10246 |
| 585 | 20240405 | 092400 | 27011037100 | 53200 | 52700 | 53300 | 52600 | 9076 |
| 586 | 20240405 | 092300 | 26529847400 | 52600 | 52900 | 53000 | 52500 | 8321 |
| 587 | 20240405 | 092200 | 26091221500 | 52900 | 52500 | 52900 | 52400 | 6158 |
| 588 | 20240405 | 092100 | 25766895400 | 52500 | 52300 | 52500 | 52300 | 1420 |
| 589 | 20240405 | 092000 | 25692519100 | 52400 | 52600 | 52700 | 52200 | 7630 |
| 590 | 20240405 | 091900 | 25292053200 | 52700 | 52300 | 52800 | 52300 | 7304 |
| 591 | 20240405 | 091800 | 24907686400 | 52400 | 51700 | 52500 | 51700 | 21108 |
| 592 | 20240405 | 091700 | 23808398800 | 51700 | 51900 | 52000 | 51700 | 9553 |
| 593 | 20240405 | 091600 | 23312881300 | 52100 | 51400 | 52100 | 51400 | 11746 |
| 594 | 20240405 | 091500 | 22705857300 | 51400 | 52300 | 52400 | 51400 | 41411 |
| 595 | 20240405 | 091400 | 20557874800 | 52300 | 52200 | 52600 | 52200 | 10786 |
| 596 | 20240405 | 091300 | 19992888700 | 52200 | 52500 | 52700 | 52100 | 16354 |
| 597 | 20240405 | 091200 | 19137633300 | 52700 | 52900 | 52900 | 52200 | 29442 |
| 598 | 20240405 | 091100 | 17590875000 | 52900 | 53700 | 53700 | 52800 | 24140 |
| 599 | 20240405 | 091000 | 16306485500 | 53600 | 54100 | 54100 | 53600 | 15048 |
| 600 | 20240405 | 090900 | 15496596900 | 54100 | 53300 | 54100 | 53200 | 17973 |
| 601 | 20240405 | 090800 | 14529801400 | 53300 | 53700 | 53700 | 53200 | 10009 |
| 602 | 20240405 | 090700 | 13994825400 | 53600 | 53200 | 53700 | 53200 | 12251 |
| 603 | 20240405 | 090600 | 13338584200 | 53400 | 53400 | 53400 | 53000 | 15392 |
| 604 | 20240405 | 090500 | 12521256500 | 53300 | 53900 | 54000 | 53100 | 27176 |
| 605 | 20240405 | 090400 | 11069090000 | 53900 | 53700 | 54200 | 53400 | 38826 |
| 606 | 20240405 | 090300 | 8977551200 | 53700 | 53400 | 53900 | 52900 | 27230 |
| 607 | 20240405 | 090200 | 7522443200 | 53300 | 52900 | 53900 | 52600 | 59100 |
| 608 | 20240405 | 090100 | 4362905100 | 52800 | 52300 | 52900 | 52000 | 18829 |
| 609 | 20240405 | 090000 | 3374843300 | 52200 | 52400 | 52500 | 51600 | 59015 |